日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,971 |
1,978 |
1,963 |
1,970.5 |
+0.00% |
3,764,100 |
2025/7/14 |
1,972 |
1,981.5 |
1,962.5 |
1,970.5 |
-0.33% |
3,527,300 |
2025/7/11 |
1,980 |
1,985.5 |
1,958.5 |
1,977 |
+1.33% |
5,139,300 |
2025/7/10 |
1,969 |
1,972 |
1,942 |
1,951 |
-1.32% |
7,216,000 |
2025/7/9 |
1,979 |
1,983 |
1,961 |
1,977 |
+1.96% |
6,181,200 |
2025/7/8 |
1,917 |
1,951.5 |
1,917 |
1,939 |
+0.91% |
6,581,400 |
2025/7/7 |
1,947 |
1,949 |
1,916.5 |
1,921.5 |
-1.06% |
4,319,500 |
2025/7/4 |
1,960 |
1,963 |
1,934 |
1,942 |
-0.82% |
4,434,400 |
2025/7/3 |
1,928 |
1,974 |
1,918.5 |
1,958 |
+1.56% |
5,645,200 |
2025/7/2 |
1,921 |
1,931.5 |
1,906.5 |
1,928 |
-0.70% |
6,183,400 |
2025/7/1 |
1,936 |
1,941.5 |
1,929 |
1,941.5 |
-0.46% |
4,392,100 |
2025/6/30 |
1,961.5 |
1,965 |
1,934 |
1,950.5 |
-0.36% |
6,080,100 |
2025/6/27 |
1,950 |
1,972 |
1,942.5 |
1,957.5 |
+1.95% |
6,378,800 |
2025/6/26 |
1,895 |
1,936 |
1,891 |
1,920 |
+1.24% |
5,774,400 |
2025/6/25 |
1,903.5 |
1,912 |
1,888 |
1,896.5 |
-0.18% |
4,116,200 |
2025/6/24 |
1,935.5 |
1,946 |
1,896.5 |
1,900 |
-0.78% |
3,665,300 |
2025/6/23 |
1,927 |
1,930 |
1,903.5 |
1,915 |
-0.57% |
3,791,300 |
2025/6/20 |
1,945 |
1,951.5 |
1,926 |
1,926 |
-0.87% |
13,132,100 |
2025/6/19 |
1,940 |
1,952 |
1,933.5 |
1,943 |
-0.28% |
4,149,600 |
2025/6/18 |
1,920 |
1,955 |
1,920 |
1,948.5 |
+1.38% |
5,560,900 |
2025/6/17 |
1,895 |
1,922 |
1,894.5 |
1,922 |
+1.26% |
3,771,700 |
2025/6/16 |
1,909 |
1,913 |
1,894.5 |
1,898 |
+0.37% |
4,086,100 |
2025/6/13 |
1,905 |
1,906.5 |
1,877.5 |
1,891 |
-1.28% |
7,507,800 |
2025/6/12 |
1,926 |
1,928.5 |
1,905.5 |
1,915.5 |
-1.08% |
6,149,200 |
2025/6/11 |
1,959.5 |
1,959.5 |
1,936.5 |
1,936.5 |
-0.67% |
6,348,200 |
2025/6/10 |
1,953 |
1,961.5 |
1,945.5 |
1,949.5 |
+0.28% |
5,422,500 |
2025/6/9 |
1,947 |
1,951.5 |
1,941 |
1,944 |
+0.73% |
3,860,100 |
2025/6/6 |
1,920.5 |
1,939 |
1,919 |
1,930 |
+1.50% |
4,674,900 |
2025/6/5 |
1,921.5 |
1,925 |
1,881.5 |
1,901.5 |
-2.06% |
8,356,000 |
2025/6/4 |
1,953 |
1,970 |
1,933.5 |
1,941.5 |
+1.49% |
7,452,000 |
2025/6/3 |
1,926 |
1,928.5 |
1,889.5 |
1,913 |
-1.14% |
5,791,600 |
2025/6/2 |
1,948 |
1,954.5 |
1,931 |
1,935 |
-1.35% |
5,989,500 |
2025/5/30 |
1,948.5 |
1,963.5 |
1,945.5 |
1,961.5 |
-1.03% |
19,782,000 |
2025/5/29 |
1,961 |
1,996 |
1,959 |
1,982 |
+2.51% |
7,193,300 |
2025/5/28 |
1,936 |
1,946 |
1,931.5 |
1,933.5 |
+1.44% |
5,438,900 |
2025/5/27 |
1,890.5 |
1,914 |
1,887 |
1,906 |
+0.29% |
3,505,000 |
2025/5/26 |
1,897 |
1,906 |
1,888 |
1,900.5 |
-0.16% |
4,446,800 |
2025/5/23 |
1,899 |
1,905 |
1,887 |
1,903.5 |
+0.21% |
3,842,200 |
2025/5/22 |
1,886 |
1,900.5 |
1,874 |
1,899.5 |
-0.96% |
5,565,000 |
2025/5/21 |
1,930.5 |
1,943 |
1,910 |
1,918 |
-0.13% |
6,818,300 |
2025/5/20 |
1,956 |
1,960 |
1,915 |
1,920.5 |
-0.39% |
7,248,700 |
2025/5/19 |
1,925.5 |
1,942.5 |
1,925.5 |
1,928 |
+0.31% |
4,518,900 |
2025/5/16 |
1,940 |
1,941 |
1,896.5 |
1,922 |
-1.39% |
6,559,100 |
2025/5/15 |
1,961 |
1,970.5 |
1,944.5 |
1,949 |
-1.76% |
6,364,900 |
2025/5/14 |
2,017 |
2,023 |
1,971 |
1,984 |
-1.71% |
6,680,500 |
2025/5/13 |
2,010 |
2,024 |
1,996 |
2,018.5 |
+2.67% |
9,868,600 |
2025/5/12 |
1,938.5 |
1,966 |
1,931.5 |
1,966 |
+1.79% |
4,992,700 |
2025/5/9 |
1,920 |
1,933.5 |
1,909 |
1,931.5 |
+2.74% |
7,062,100 |
2025/5/8 |
1,875 |
1,892.5 |
1,857.5 |
1,880 |
-0.11% |
6,463,100 |
2025/5/7 |
1,906 |
1,911.5 |
1,880 |
1,882 |
-1.26% |
8,910,500 |
2025/5/2 |
1,896 |
1,921.5 |
1,892 |
1,906 |
+1.87% |
9,331,500 |
2025/5/1 |
1,847.5 |
1,871 |
1,833 |
1,871 |
+1.27% |
5,758,500 |
2025/4/30 |
1,855 |
1,862.5 |
1,830.5 |
1,847.5 |
+0.24% |
10,868,300 |
2025/4/28 |
1,831.5 |
1,869.5 |
1,818 |
1,843 |
+1.49% |
11,757,100 |
2025/4/25 |
1,820.5 |
1,896 |
1,774 |
1,816 |
+0.61% |
23,961,900 |
2025/4/24 |
1,801.5 |
1,834.5 |
1,793 |
1,805 |
+1.69% |
9,587,400 |
2025/4/23 |
1,803 |
1,805 |
1,768 |
1,775 |
+1.81% |
7,330,500 |
2025/4/22 |
1,728.5 |
1,747 |
1,724.5 |
1,743.5 |
+0.37% |
4,709,300 |
2025/4/21 |
1,742 |
1,754.5 |
1,727.5 |
1,737 |
-1.25% |
4,672,600 |
2025/4/18 |
1,750 |
1,759 |
1,735 |
1,759 |
+2.00% |
4,475,300 |
2025/4/17 |
1,717.5 |
1,726 |
1,706.5 |
1,724.5 |
+0.03% |
7,514,400 |
2025/4/16 |
1,750 |
1,752 |
1,708 |
1,724 |
-2.10% |
6,711,400 |
2025/4/15 |
1,746.5 |
1,776 |
1,738 |
1,761 |
+5.64% |
9,304,300 |
2025/4/14 |
1,677 |
1,693.5 |
1,660.5 |
1,667 |
+0.09% |
8,531,500 |
2025/4/11 |
1,653 |
1,673.5 |
1,629 |
1,665.5 |
-5.64% |
14,488,200 |
2025/4/10 |
1,801.5 |
1,810 |
1,737.5 |
1,765 |
+7.20% |
14,485,800 |
2025/4/9 |
1,694 |
1,694 |
1,624 |
1,646.5 |
-5.05% |
11,548,000 |
2025/4/8 |
1,692 |
1,766 |
1,686 |
1,734 |
+5.93% |
12,245,200 |
2025/4/7 |
1,595 |
1,685 |
1,568.5 |
1,637 |
-4.55% |
16,476,300 |
2025/4/4 |
1,744.5 |
1,758.5 |
1,677 |
1,715 |
-3.89% |
11,505,600 |
2025/4/3 |
1,780 |
1,797.5 |
1,757 |
1,784.5 |
-4.32% |
10,573,000 |
2025/4/2 |
1,853 |
1,868 |
1,827 |
1,865 |
+0.54% |
7,303,600 |
2025/4/1 |
1,844 |
1,865 |
1,842.5 |
1,855 |
+0.60% |
6,638,300 |
2025/3/31 |
1,850 |
1,859 |
1,820 |
1,844 |
-3.30% |
9,192,400 |
2025/3/28 |
1,940.5 |
1,949.5 |
1,897 |
1,907 |
-4.05% |
9,907,900 |
2025/3/27 |
1,980 |
1,987.5 |
1,945 |
1,987.5 |
-1.95% |
9,794,500 |
2025/3/26 |
2,029.5 |
2,034.5 |
2,008.5 |
2,027 |
+0.75% |
6,290,600 |
2025/3/25 |
2,020 |
2,052 |
2,008.5 |
2,012 |
+0.60% |
6,005,800 |
2025/3/24 |
2,004 |
2,007 |
1,986 |
2,000 |
-0.12% |
5,993,400 |
2025/3/21 |
2,000 |
2,013 |
1,990 |
2,002.5 |
-1.38% |
12,030,400 |
2025/3/19 |
2,020 |
2,046 |
2,016.5 |
2,030.5 |
+1.12% |
6,834,500 |
2025/3/18 |
1,999 |
2,020 |
1,991 |
2,008 |
+2.06% |
6,567,600 |
2025/3/17 |
1,950 |
1,972 |
1,950 |
1,967.5 |
+1.29% |
5,923,200 |
2025/3/14 |
1,935.5 |
1,962.5 |
1,935 |
1,942.5 |
-0.66% |
10,036,900 |
2025/3/13 |
1,960 |
1,977 |
1,954 |
1,955.5 |
+0.03% |
8,559,400 |
2025/3/12 |
1,929 |
1,959 |
1,929 |
1,955 |
+0.08% |
6,312,900 |
2025/3/11 |
1,955 |
1,963.5 |
1,918.5 |
1,953.5 |
-0.94% |
8,529,500 |
2025/3/10 |
1,955 |
1,980 |
1,950.5 |
1,972 |
+1.13% |
6,749,900 |
2025/3/7 |
1,935 |
1,952 |
1,920 |
1,950 |
-0.66% |
6,639,100 |
2025/3/6 |
1,947 |
1,976 |
1,945 |
1,963 |
+1.29% |
6,467,500 |
2025/3/5 |
1,911.5 |
1,943 |
1,908 |
1,938 |
+1.39% |
6,005,400 |
2025/3/4 |
1,930 |
1,943 |
1,902.5 |
1,911.5 |
-2.32% |
8,046,400 |
2025/3/3 |
1,960 |
1,964 |
1,944 |
1,957 |
+1.14% |
5,701,900 |
2025/2/28 |
1,960 |
1,970 |
1,925 |
1,935 |
-2.30% |
9,128,600 |
2025/2/27 |
1,937 |
1,980.5 |
1,936.5 |
1,980.5 |
+2.27% |
7,953,000 |
2025/2/26 |
1,900 |
1,939 |
1,886 |
1,936.5 |
+1.10% |
14,504,400 |
2025/2/25 |
1,900 |
1,940.5 |
1,899.5 |
1,915.5 |
-1.92% |
13,988,100 |
2025/2/21 |
1,913 |
1,960 |
1,910 |
1,953 |
+2.47% |
12,093,500 |
2025/2/20 |
1,916 |
1,916 |
1,887.5 |
1,906 |
-1.29% |
7,262,700 |
2025/2/19 |
1,938 |
1,958 |
1,928 |
1,931 |
-0.92% |
9,128,200 |
2025/2/18 |
1,923.5 |
1,959 |
1,918 |
1,949 |
+1.04% |
7,291,200 |
2025/2/17 |
1,939.5 |
1,941 |
1,918 |
1,929 |
-1.15% |
6,893,600 |
2025/2/14 |
1,952 |
1,974 |
1,943 |
1,951.5 |
-0.91% |
5,893,300 |
2025/2/13 |
1,964 |
1,981.5 |
1,956 |
1,969.5 |
+1.34% |
7,689,300 |
2025/2/12 |
1,941 |
1,950.5 |
1,917.5 |
1,943.5 |
-0.44% |
9,234,000 |
2025/2/10 |
1,958 |
1,960 |
1,941.5 |
1,952 |
-0.61% |
7,388,500 |
2025/2/7 |
1,964.5 |
1,967 |
1,943 |
1,964 |
-0.78% |
9,664,300 |
2025/2/6 |
2,011 |
2,020 |
1,976 |
1,979.5 |
-1.79% |
9,245,800 |
2025/2/5 |
2,024 |
2,029 |
1,985 |
2,015.5 |
+0.02% |
9,040,700 |
2025/2/4 |
2,016 |
2,042.5 |
1,999.5 |
2,015 |
+1.90% |
10,817,000 |
2025/2/3 |
2,007.5 |
2,033 |
1,973 |
1,977.5 |
-8.34% |
20,843,100 |
2025/1/31 |
2,182 |
2,248 |
2,130.5 |
2,157.5 |
-1.80% |
14,699,800 |
2025/1/30 |
2,165 |
2,199 |
2,159 |
2,197 |
+1.45% |
4,920,700 |
2025/1/29 |
2,158.5 |
2,176 |
2,155 |
2,165.5 |
+0.02% |
5,664,700 |
2025/1/28 |
2,164 |
2,188 |
2,143 |
2,165 |
-1.16% |
5,421,100 |
2025/1/27 |
2,195 |
2,216.5 |
2,186.5 |
2,190.5 |
+1.20% |
4,755,300 |
2025/1/24 |
2,198 |
2,200 |
2,164.5 |
2,164.5 |
-1.14% |
5,377,100 |
2025/1/23 |
2,181.5 |
2,192 |
2,164 |
2,189.5 |
+0.37% |
5,236,200 |
2025/1/22 |
2,172 |
2,183 |
2,160.5 |
2,181.5 |
+1.73% |
4,108,600 |
2025/1/21 |
2,170 |
2,174.5 |
2,123 |
2,144.5 |
+0.70% |
4,103,200 |
2025/1/20 |
2,118 |
2,153 |
2,112 |
2,129.5 |
+1.26% |
3,894,100 |
2025/1/17 |
2,106 |
2,117 |
2,077.5 |
2,103 |
-0.52% |
5,076,200 |
2025/1/16 |
2,139.5 |
2,148.5 |
2,106 |
2,114 |
-1.19% |
5,294,400 |
|