| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,813 |
2,825 |
2,731.5 |
2,743.5 |
-4.17% |
2,111,100 |
| 2025/7/11 |
2,843 |
2,872.5 |
2,813.5 |
2,863 |
+1.63% |
2,036,600 |
| 2025/7/10 |
2,811.5 |
2,829 |
2,780 |
2,817 |
-0.27% |
2,344,900 |
| 2025/7/9 |
2,809 |
2,824.5 |
2,771.5 |
2,824.5 |
-0.04% |
1,790,600 |
| 2025/7/8 |
2,833 |
2,856.5 |
2,808 |
2,825.5 |
+0.00% |
2,010,800 |
| 2025/7/7 |
2,811 |
2,850 |
2,803 |
2,825.5 |
-0.32% |
1,214,300 |
| 2025/7/4 |
2,833 |
2,842 |
2,788 |
2,834.5 |
+0.19% |
1,048,800 |
| 2025/7/3 |
2,859 |
2,883 |
2,812.5 |
2,829 |
-0.40% |
1,667,200 |
| 2025/7/2 |
2,818.5 |
2,922 |
2,808 |
2,840.5 |
-0.91% |
2,524,400 |
| 2025/7/1 |
2,896 |
2,916 |
2,854 |
2,866.5 |
-1.49% |
1,134,300 |
| 2025/6/30 |
2,885 |
2,919.5 |
2,865 |
2,910 |
+1.64% |
1,763,000 |
| 2025/6/27 |
2,855 |
2,893.5 |
2,767.5 |
2,863 |
-1.07% |
1,524,200 |
| 2025/6/26 |
2,858 |
2,923 |
2,850 |
2,894 |
+0.84% |
1,437,500 |
| 2025/6/25 |
2,848 |
2,895.5 |
2,831 |
2,870 |
-0.97% |
1,471,200 |
| 2025/6/24 |
2,857 |
2,911 |
2,835.5 |
2,898 |
+2.06% |
1,566,300 |
| 2025/6/23 |
2,841.5 |
2,860.5 |
2,790 |
2,839.5 |
-0.07% |
1,496,100 |
| 2025/6/20 |
2,847 |
2,872.5 |
2,783.5 |
2,841.5 |
+0.60% |
2,896,700 |
| 2025/6/19 |
2,772 |
2,824.5 |
2,760 |
2,824.5 |
+0.93% |
1,262,200 |
| 2025/6/18 |
2,746.5 |
2,804.5 |
2,731.5 |
2,798.5 |
+2.02% |
1,914,400 |
| 2025/6/17 |
2,695.5 |
2,743 |
2,680 |
2,743 |
+0.75% |
2,158,700 |
| 2025/6/16 |
2,832.5 |
2,832.5 |
2,597 |
2,722.5 |
-4.47% |
6,328,300 |
| 2025/6/13 |
2,820 |
2,896.5 |
2,777.5 |
2,850 |
+8.37% |
12,087,600 |
| 2025/6/12 |
2,635 |
2,650 |
2,613.5 |
2,630 |
-0.19% |
1,442,200 |
| 2025/6/11 |
2,647.5 |
2,662.5 |
2,621 |
2,635 |
-0.26% |
1,584,400 |
| 2025/6/10 |
2,631 |
2,651 |
2,623.5 |
2,642 |
+1.42% |
1,665,100 |
| 2025/6/9 |
2,606.5 |
2,636 |
2,603 |
2,605 |
+0.10% |
1,188,100 |
| 2025/6/6 |
2,585 |
2,619 |
2,580.5 |
2,602.5 |
+0.68% |
1,436,600 |
| 2025/6/5 |
2,589 |
2,615 |
2,550 |
2,585 |
-0.12% |
1,239,200 |
| 2025/6/4 |
2,600 |
2,630.5 |
2,584 |
2,588 |
-0.08% |
1,618,500 |
| 2025/6/3 |
2,648 |
2,654 |
2,583 |
2,590 |
-0.73% |
1,597,600 |
| 2025/6/2 |
2,585.5 |
2,611.5 |
2,580.5 |
2,609 |
-0.11% |
1,785,400 |
| 2025/5/30 |
2,599 |
2,631 |
2,579 |
2,612 |
+0.00% |
4,063,900 |
| 2025/5/29 |
2,655.5 |
2,658.5 |
2,600 |
2,612 |
-1.64% |
1,917,500 |
| 2025/5/28 |
2,639 |
2,673.5 |
2,609.5 |
2,655.5 |
+1.28% |
2,115,500 |
| 2025/5/27 |
2,614 |
2,632 |
2,588 |
2,622 |
+0.75% |
1,683,700 |
| 2025/5/26 |
2,505 |
2,605.5 |
2,488.5 |
2,602.5 |
+3.89% |
1,777,300 |
| 2025/5/23 |
2,508.5 |
2,534 |
2,489 |
2,505 |
+0.20% |
1,800,600 |
| 2025/5/22 |
2,502.5 |
2,508.5 |
2,476 |
2,500 |
-1.96% |
2,217,800 |
| 2025/5/21 |
2,546.5 |
2,565 |
2,539 |
2,550 |
+0.14% |
1,760,000 |
| 2025/5/20 |
2,553.5 |
2,570 |
2,500.5 |
2,546.5 |
+0.14% |
2,077,900 |
| 2025/5/19 |
2,588.5 |
2,592.5 |
2,507.5 |
2,543 |
-1.81% |
1,823,500 |
| 2025/5/16 |
2,598 |
2,625 |
2,570.5 |
2,590 |
-0.92% |
2,488,600 |
| 2025/5/15 |
2,600 |
2,637 |
2,580 |
2,614 |
-1.30% |
3,108,600 |
| 2025/5/14 |
2,616 |
2,662 |
2,472 |
2,648.5 |
+16.88% |
7,773,700 |
| 2025/5/13 |
2,313 |
2,313 |
2,249 |
2,266 |
-0.50% |
1,998,700 |
| 2025/5/12 |
2,302.5 |
2,307 |
2,242.5 |
2,277.5 |
-1.09% |
2,120,000 |
| 2025/5/9 |
2,290.5 |
2,312 |
2,258.5 |
2,302.5 |
+1.25% |
2,368,900 |
| 2025/5/8 |
2,278 |
2,288.5 |
2,250.5 |
2,274 |
+0.98% |
1,628,200 |
| 2025/5/7 |
2,260.5 |
2,299 |
2,252 |
2,252 |
-1.72% |
2,139,000 |
| 2025/5/2 |
2,230.5 |
2,295 |
2,229 |
2,291.5 |
+2.62% |
1,847,400 |
| 2025/5/1 |
2,219.5 |
2,242.5 |
2,209.5 |
2,233 |
-0.53% |
1,439,700 |
| 2025/4/30 |
2,234.5 |
2,254 |
2,220 |
2,245 |
+1.22% |
2,887,600 |
| 2025/4/28 |
2,244.5 |
2,262.5 |
2,205.5 |
2,218 |
-1.31% |
2,134,000 |
| 2025/4/25 |
2,249.5 |
2,259.5 |
2,216.5 |
2,247.5 |
+0.72% |
2,212,200 |
| 2025/4/24 |
2,219.5 |
2,252 |
2,205.5 |
2,231.5 |
+2.06% |
2,103,900 |
| 2025/4/23 |
2,184.5 |
2,186.5 |
2,142 |
2,186.5 |
+3.23% |
1,775,000 |
| 2025/4/22 |
2,118.5 |
2,124.5 |
2,101 |
2,118 |
-0.82% |
1,449,800 |
| 2025/4/21 |
2,146.5 |
2,167.5 |
2,119 |
2,135.5 |
-1.57% |
1,013,800 |
| 2025/4/18 |
2,148 |
2,174 |
2,141 |
2,169.5 |
+0.70% |
1,322,700 |
| 2025/4/17 |
2,124.5 |
2,174 |
2,117.5 |
2,154.5 |
+0.98% |
1,615,000 |
| 2025/4/16 |
2,097 |
2,141 |
2,094 |
2,133.5 |
+1.76% |
1,611,500 |
| 2025/4/15 |
2,110.5 |
2,132.5 |
2,089 |
2,096.5 |
-0.69% |
1,309,500 |
| 2025/4/14 |
2,093 |
2,116 |
2,049.5 |
2,111 |
+0.86% |
1,750,900 |
| 2025/4/11 |
2,037.5 |
2,101.5 |
2,037.5 |
2,093 |
-3.03% |
2,929,400 |
| 2025/4/10 |
2,080 |
2,162.5 |
2,064 |
2,158.5 |
+9.15% |
2,566,600 |
| 2025/4/9 |
2,008 |
2,026.5 |
1,936 |
1,977.5 |
-2.80% |
2,609,400 |
| 2025/4/8 |
1,935 |
2,060 |
1,935 |
2,034.5 |
+7.36% |
3,442,400 |
| 2025/4/7 |
1,915.5 |
1,955.5 |
1,826.5 |
1,895 |
-5.20% |
3,821,000 |
| 2025/4/4 |
1,990 |
2,054 |
1,971.5 |
1,999 |
-0.37% |
2,577,600 |
| 2025/4/3 |
1,973 |
2,026.5 |
1,955.5 |
2,006.5 |
-3.21% |
3,693,700 |
| 2025/4/2 |
2,044 |
2,074 |
2,034.5 |
2,073 |
+1.59% |
1,821,700 |
| 2025/4/1 |
2,073.5 |
2,086.5 |
2,027 |
2,040.5 |
+0.02% |
2,498,200 |
| 2025/3/31 |
2,051.5 |
2,056.5 |
2,010 |
2,040 |
-3.91% |
3,654,700 |
| 2025/3/28 |
2,096 |
2,135 |
2,079 |
2,123 |
+2.44% |
3,765,900 |
| 2025/3/27 |
2,068.5 |
2,114.5 |
2,054.5 |
2,072.5 |
-1.47% |
3,447,200 |
| 2025/3/26 |
2,186 |
2,235.5 |
2,087.5 |
2,103.5 |
-5.93% |
9,308,200 |
| 2025/3/25 |
2,072 |
2,268.5 |
2,042.5 |
2,236 |
+9.02% |
6,274,000 |
| 2025/3/24 |
2,091.5 |
2,096 |
2,050.5 |
2,051 |
-1.94% |
1,875,200 |
| 2025/3/21 |
2,092.5 |
2,115 |
2,084 |
2,091.5 |
+0.48% |
2,832,700 |
| 2025/3/19 |
2,083 |
2,105.5 |
2,076.5 |
2,081.5 |
+0.26% |
1,974,900 |
| 2025/3/18 |
2,060 |
2,085 |
2,047.5 |
2,076 |
+1.37% |
1,698,600 |
| 2025/3/17 |
2,015.5 |
2,048 |
2,009.5 |
2,048 |
+2.63% |
1,600,300 |
| 2025/3/14 |
2,001 |
2,028 |
1,993 |
1,995.5 |
-0.27% |
2,609,000 |
| 2025/3/13 |
2,039.5 |
2,054 |
1,999.5 |
2,001 |
-0.89% |
2,161,900 |
| 2025/3/12 |
2,042 |
2,042 |
2,002 |
2,019 |
-1.34% |
2,312,300 |
| 2025/3/11 |
1,990 |
2,046.5 |
1,987 |
2,046.5 |
+2.50% |
2,345,000 |
| 2025/3/10 |
1,995 |
2,044 |
1,972.5 |
1,996.5 |
+0.58% |
2,424,100 |
| 2025/3/7 |
2,025.5 |
2,045 |
1,979 |
1,985 |
-4.08% |
2,639,600 |
| 2025/3/6 |
2,017.5 |
2,075.5 |
2,011.5 |
2,069.5 |
+1.97% |
2,211,300 |
| 2025/3/5 |
2,001 |
2,029.5 |
1,992.5 |
2,029.5 |
+1.27% |
1,995,700 |
| 2025/3/4 |
2,009 |
2,019 |
1,963.5 |
2,004 |
-0.30% |
2,469,900 |
| 2025/3/3 |
2,033 |
2,053 |
1,995 |
2,010 |
-0.67% |
2,037,800 |
| 2025/2/28 |
2,045 |
2,065 |
2,002.5 |
2,023.5 |
-1.27% |
2,749,000 |
| 2025/2/27 |
2,088.5 |
2,100 |
2,023.5 |
2,049.5 |
-2.66% |
2,353,900 |
| 2025/2/26 |
2,107 |
2,116 |
2,060 |
2,105.5 |
+0.93% |
2,121,300 |
| 2025/2/25 |
2,095.5 |
2,123.5 |
2,071 |
2,086 |
-1.02% |
2,088,200 |
| 2025/2/21 |
2,008 |
2,109 |
2,008 |
2,107.5 |
+4.33% |
2,797,500 |
| 2025/2/20 |
2,038 |
2,054.5 |
1,997 |
2,020 |
-1.54% |
2,386,700 |
| 2025/2/19 |
2,021 |
2,065.5 |
2,019 |
2,051.5 |
+0.20% |
2,652,900 |
| 2025/2/18 |
1,977 |
2,067.5 |
1,974 |
2,047.5 |
+1.59% |
2,405,100 |
| 2025/2/17 |
2,010 |
2,076 |
1,998 |
2,015.5 |
-4.05% |
3,744,000 |
| 2025/2/14 |
2,100.5 |
2,165 |
2,020.5 |
2,100.5 |
-0.12% |
6,443,000 |
| 2025/2/13 |
2,143.5 |
2,158.5 |
2,098 |
2,103 |
+0.45% |
2,529,400 |
| 2025/2/12 |
2,100 |
2,130.5 |
2,063 |
2,093.5 |
-3.90% |
4,307,100 |
| 2025/2/10 |
2,048 |
2,204.5 |
2,047 |
2,178.5 |
+5.65% |
3,477,900 |
| 2025/2/7 |
2,049.5 |
2,077 |
2,047 |
2,062 |
-0.43% |
1,304,700 |
| 2025/2/6 |
2,020 |
2,076.5 |
2,017 |
2,071 |
+2.68% |
2,025,900 |
| 2025/2/5 |
1,994 |
2,029 |
1,993.5 |
2,017 |
+2.00% |
1,707,000 |
| 2025/2/4 |
2,003.5 |
2,012 |
1,962 |
1,977.5 |
+0.18% |
1,983,600 |
| 2025/2/3 |
1,998 |
1,998 |
1,955.5 |
1,974 |
-2.61% |
2,650,300 |
| 2025/1/31 |
2,033 |
2,039 |
2,011 |
2,027 |
-1.12% |
2,845,600 |
| 2025/1/30 |
2,050.5 |
2,069.5 |
2,042.5 |
2,050 |
-0.29% |
2,062,100 |
| 2025/1/29 |
2,138 |
2,140.5 |
2,053.5 |
2,056 |
-3.61% |
2,075,900 |
| 2025/1/28 |
2,052.5 |
2,166 |
2,052.5 |
2,133 |
+2.70% |
3,059,200 |
| 2025/1/27 |
2,104.5 |
2,110 |
2,072.5 |
2,077 |
-0.34% |
2,101,300 |
| 2025/1/24 |
2,112 |
2,125 |
2,079.5 |
2,084 |
-0.93% |
2,211,300 |
| 2025/1/23 |
2,143 |
2,149.5 |
2,096.5 |
2,103.5 |
-1.24% |
2,425,700 |
| 2025/1/22 |
2,130.5 |
2,139 |
2,096 |
2,130 |
-1.07% |
2,874,700 |
| 2025/1/21 |
2,129 |
2,161.5 |
2,116.5 |
2,153 |
+1.13% |
2,127,000 |
| 2025/1/20 |
2,164.5 |
2,192.5 |
2,125 |
2,129 |
-1.02% |
2,570,800 |
| 2025/1/17 |
2,133.5 |
2,176.5 |
2,118 |
2,151 |
+0.47% |
2,184,400 |
| 2025/1/16 |
2,159 |
2,182.5 |
2,129.5 |
2,141 |
+0.49% |
1,808,600 |
| 2025/1/15 |
2,163.5 |
2,183.5 |
2,124 |
2,130.5 |
-0.14% |
2,221,400 |
|
