日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,702 |
1,717 |
1,697 |
1,697.5 |
-1.16% |
499,700 |
2025/7/11 |
1,708 |
1,719 |
1,698.5 |
1,717.5 |
+1.18% |
561,200 |
2025/7/10 |
1,711.5 |
1,713.5 |
1,691 |
1,697.5 |
-1.16% |
730,200 |
2025/7/9 |
1,714.5 |
1,729 |
1,713.5 |
1,717.5 |
-0.06% |
361,900 |
2025/7/8 |
1,707 |
1,723.5 |
1,705 |
1,718.5 |
+0.23% |
846,400 |
2025/7/7 |
1,744.5 |
1,755.5 |
1,714.5 |
1,714.5 |
-2.28% |
689,400 |
2025/7/4 |
1,750.5 |
1,810 |
1,744.5 |
1,754.5 |
-0.48% |
898,700 |
2025/7/3 |
1,750 |
1,786 |
1,741.5 |
1,763 |
+1.23% |
1,243,300 |
2025/7/2 |
1,760.5 |
1,782.5 |
1,741.5 |
1,741.5 |
-2.00% |
988,800 |
2025/7/1 |
1,760 |
1,793.5 |
1,757 |
1,777 |
+1.43% |
951,800 |
2025/6/30 |
1,758 |
1,768 |
1,751.5 |
1,752 |
-0.62% |
674,600 |
2025/6/27 |
1,750 |
1,766 |
1,738.5 |
1,763 |
-0.84% |
585,100 |
2025/6/26 |
1,811 |
1,817 |
1,774 |
1,778 |
-0.81% |
1,087,600 |
2025/6/25 |
1,794.5 |
1,812.5 |
1,791.5 |
1,792.5 |
-0.44% |
956,200 |
2025/6/24 |
1,798 |
1,813 |
1,790 |
1,800.5 |
+1.09% |
886,600 |
2025/6/23 |
1,768 |
1,781.5 |
1,765.5 |
1,781 |
+0.94% |
597,000 |
2025/6/20 |
1,770.5 |
1,779.5 |
1,764.5 |
1,764.5 |
-0.59% |
706,100 |
2025/6/19 |
1,777 |
1,790 |
1,775 |
1,775 |
-1.20% |
387,700 |
2025/6/18 |
1,800 |
1,810 |
1,775.5 |
1,796.5 |
+0.31% |
453,000 |
2025/6/17 |
1,785 |
1,796 |
1,775.5 |
1,791 |
+0.53% |
587,000 |
2025/6/16 |
1,777 |
1,781.5 |
1,763 |
1,781.5 |
+0.25% |
480,400 |
2025/6/13 |
1,791 |
1,791 |
1,769.5 |
1,777 |
-0.70% |
548,800 |
2025/6/12 |
1,795 |
1,807 |
1,784 |
1,789.5 |
-0.31% |
661,900 |
2025/6/11 |
1,807 |
1,819 |
1,795 |
1,795 |
-0.61% |
502,000 |
2025/6/10 |
1,797.5 |
1,816.5 |
1,796 |
1,806 |
+0.81% |
458,800 |
2025/6/9 |
1,817 |
1,817 |
1,790 |
1,791.5 |
-0.94% |
861,300 |
2025/6/6 |
1,825 |
1,833 |
1,805.5 |
1,808.5 |
-0.22% |
428,800 |
2025/6/5 |
1,813 |
1,823.5 |
1,801.5 |
1,812.5 |
-0.52% |
717,300 |
2025/6/4 |
1,832.5 |
1,843.5 |
1,814 |
1,822 |
-1.22% |
942,900 |
2025/6/3 |
1,852 |
1,861.5 |
1,830 |
1,844.5 |
-1.47% |
1,319,700 |
2025/6/2 |
1,860 |
1,884.5 |
1,856 |
1,872 |
+0.43% |
1,185,200 |
2025/5/30 |
1,868 |
1,876 |
1,845 |
1,864 |
+0.54% |
1,884,000 |
2025/5/29 |
1,886 |
1,893 |
1,853 |
1,854 |
+0.41% |
2,156,200 |
2025/5/28 |
1,826.5 |
1,849.5 |
1,819 |
1,846.5 |
+2.81% |
1,823,700 |
2025/5/27 |
1,803 |
1,811 |
1,786.5 |
1,796 |
-0.39% |
660,000 |
2025/5/26 |
1,788 |
1,809 |
1,787.5 |
1,803 |
-0.22% |
703,100 |
2025/5/23 |
1,786 |
1,807 |
1,781 |
1,807 |
+0.17% |
783,800 |
2025/5/22 |
1,803.5 |
1,826.5 |
1,795 |
1,804 |
-0.03% |
723,400 |
2025/5/21 |
1,816.5 |
1,818.5 |
1,790 |
1,804.5 |
-0.99% |
889,700 |
2025/5/20 |
1,826 |
1,832 |
1,806.5 |
1,822.5 |
+1.19% |
985,200 |
2025/5/19 |
1,800.5 |
1,835 |
1,786 |
1,801 |
-1.13% |
716,000 |
2025/5/16 |
1,830 |
1,836.5 |
1,810 |
1,821.5 |
-0.49% |
903,500 |
2025/5/15 |
1,807 |
1,859.5 |
1,795.5 |
1,830.5 |
+2.38% |
1,512,000 |
2025/5/14 |
1,830 |
1,853 |
1,763 |
1,788 |
-0.11% |
1,840,900 |
2025/5/13 |
1,717.5 |
1,819.5 |
1,657 |
1,790 |
+5.29% |
2,207,500 |
2025/5/12 |
1,702.5 |
1,709 |
1,691 |
1,700 |
-0.58% |
1,180,600 |
2025/5/9 |
1,708.5 |
1,718.5 |
1,697.5 |
1,710 |
+0.59% |
911,400 |
2025/5/8 |
1,700 |
1,702 |
1,676.5 |
1,700 |
+0.53% |
563,000 |
2025/5/7 |
1,710 |
1,714 |
1,684 |
1,691 |
-1.34% |
868,100 |
2025/5/2 |
1,699 |
1,728.5 |
1,697.5 |
1,714 |
+0.50% |
701,000 |
2025/5/1 |
1,720 |
1,721.5 |
1,695 |
1,705.5 |
-1.22% |
521,200 |
2025/4/30 |
1,710.5 |
1,730 |
1,702 |
1,726.5 |
+1.32% |
822,700 |
2025/4/28 |
1,701 |
1,708 |
1,696.5 |
1,704 |
-0.15% |
479,900 |
2025/4/25 |
1,703 |
1,716 |
1,697 |
1,706.5 |
+1.04% |
611,200 |
2025/4/24 |
1,702.5 |
1,716 |
1,684 |
1,689 |
-0.76% |
824,200 |
2025/4/23 |
1,726.5 |
1,733 |
1,699 |
1,702 |
-1.10% |
1,070,200 |
2025/4/22 |
1,730 |
1,733.5 |
1,711.5 |
1,721 |
-1.38% |
998,900 |
2025/4/21 |
1,741.5 |
1,745 |
1,720 |
1,745 |
+0.69% |
829,400 |
2025/4/18 |
1,737.5 |
1,743.5 |
1,729 |
1,733 |
-0.46% |
456,000 |
2025/4/17 |
1,748 |
1,749 |
1,731 |
1,741 |
+1.22% |
659,000 |
2025/4/16 |
1,751 |
1,756.5 |
1,707 |
1,720 |
-2.05% |
1,014,400 |
2025/4/15 |
1,773 |
1,778 |
1,754 |
1,756 |
-0.82% |
590,200 |
2025/4/14 |
1,730 |
1,784.5 |
1,724.5 |
1,770.5 |
+3.54% |
843,500 |
2025/4/11 |
1,695 |
1,714.5 |
1,664.5 |
1,710 |
-0.49% |
1,152,500 |
2025/4/10 |
1,700 |
1,730 |
1,681.5 |
1,718.5 |
+2.69% |
1,189,500 |
2025/4/9 |
1,663.5 |
1,683.5 |
1,627 |
1,673.5 |
+0.51% |
1,219,600 |
2025/4/8 |
1,658.5 |
1,682.5 |
1,643 |
1,665 |
+2.87% |
1,127,300 |
2025/4/7 |
1,605.5 |
1,657.5 |
1,591 |
1,618.5 |
-6.20% |
1,779,700 |
2025/4/4 |
1,745 |
1,752 |
1,704.5 |
1,725.5 |
-3.09% |
1,246,900 |
2025/4/3 |
1,749.5 |
1,785.5 |
1,743 |
1,780.5 |
-1.63% |
1,219,800 |
2025/4/2 |
1,849.5 |
1,855 |
1,802.5 |
1,810 |
-1.79% |
1,145,200 |
2025/4/1 |
1,830 |
1,858.5 |
1,813 |
1,843 |
+0.24% |
1,046,800 |
2025/3/31 |
1,801 |
1,848.5 |
1,800 |
1,838.5 |
+0.25% |
1,697,100 |
2025/3/28 |
1,847.5 |
1,854.5 |
1,821 |
1,834 |
-0.49% |
1,243,300 |
2025/3/27 |
1,817.5 |
1,843 |
1,805.5 |
1,843 |
+1.32% |
1,187,500 |
2025/3/26 |
1,792 |
1,822.5 |
1,787 |
1,819 |
+2.65% |
2,210,000 |
2025/3/25 |
1,780 |
1,792 |
1,760.5 |
1,772 |
-0.98% |
1,011,500 |
2025/3/24 |
1,788 |
1,796.5 |
1,760 |
1,789.5 |
-0.33% |
911,500 |
2025/3/21 |
1,839 |
1,847.5 |
1,785 |
1,795.5 |
-2.58% |
1,438,600 |
2025/3/19 |
1,853.5 |
1,859.5 |
1,833 |
1,843 |
-0.57% |
1,429,400 |
2025/3/18 |
1,890 |
1,909 |
1,838 |
1,853.5 |
+2.09% |
1,961,600 |
2025/3/17 |
1,790 |
1,889 |
1,790 |
1,815.5 |
+2.37% |
3,339,100 |
2025/3/14 |
1,693 |
1,785.5 |
1,681.5 |
1,773.5 |
+5.57% |
2,844,000 |
2025/3/13 |
1,682.5 |
1,700.5 |
1,674.5 |
1,680 |
-0.30% |
1,195,100 |
2025/3/12 |
1,648 |
1,690 |
1,647.5 |
1,685 |
+0.42% |
779,700 |
2025/3/11 |
1,672.5 |
1,686.5 |
1,656.5 |
1,678 |
-0.44% |
956,600 |
2025/3/10 |
1,690 |
1,696.5 |
1,676.5 |
1,685.5 |
+0.24% |
1,151,200 |
2025/3/7 |
1,660 |
1,686 |
1,655 |
1,681.5 |
+3.32% |
1,768,600 |
2025/3/6 |
1,626.5 |
1,637.5 |
1,622 |
1,627.5 |
+0.43% |
429,400 |
2025/3/5 |
1,592 |
1,629 |
1,584 |
1,620.5 |
+2.34% |
946,500 |
2025/3/4 |
1,604 |
1,615 |
1,575.5 |
1,583.5 |
-0.53% |
737,900 |
2025/3/3 |
1,586 |
1,611 |
1,556 |
1,592 |
+0.51% |
1,231,300 |
2025/2/28 |
1,598.5 |
1,598.5 |
1,564.5 |
1,584 |
-1.03% |
701,400 |
2025/2/27 |
1,625 |
1,626.5 |
1,589.5 |
1,600.5 |
-1.48% |
1,024,900 |
2025/2/26 |
1,636.5 |
1,639.5 |
1,610 |
1,624.5 |
-1.31% |
958,200 |
2025/2/25 |
1,671.5 |
1,674 |
1,626 |
1,646 |
-1.47% |
1,188,200 |
2025/2/21 |
1,648 |
1,678 |
1,639 |
1,670.5 |
+1.33% |
1,351,300 |
2025/2/20 |
1,664.5 |
1,664.5 |
1,633 |
1,648.5 |
-0.96% |
904,600 |
2025/2/19 |
1,640 |
1,667.5 |
1,630 |
1,664.5 |
+1.37% |
1,208,200 |
2025/2/18 |
1,620 |
1,648 |
1,582 |
1,642 |
+1.89% |
1,876,600 |
2025/2/17 |
1,660 |
1,700 |
1,601.5 |
1,611.5 |
+8.70% |
3,809,300 |
2025/2/14 |
1,490 |
1,493.5 |
1,472 |
1,482.5 |
-0.10% |
770,000 |
2025/2/13 |
1,479.5 |
1,492 |
1,468 |
1,484 |
+1.64% |
819,100 |
2025/2/12 |
1,460 |
1,464 |
1,451.5 |
1,460 |
+0.45% |
669,100 |
2025/2/10 |
1,445.5 |
1,459 |
1,443.5 |
1,453.5 |
+0.73% |
445,200 |
2025/2/7 |
1,442.5 |
1,451.5 |
1,436.5 |
1,443 |
+0.03% |
427,400 |
2025/2/6 |
1,443 |
1,455 |
1,439.5 |
1,442.5 |
+0.66% |
476,200 |
2025/2/5 |
1,432.5 |
1,438.5 |
1,423.5 |
1,433 |
+0.07% |
466,000 |
2025/2/4 |
1,450.5 |
1,451.5 |
1,428.5 |
1,432 |
-0.62% |
475,700 |
2025/2/3 |
1,467 |
1,467 |
1,441 |
1,441 |
-2.11% |
666,200 |
2025/1/31 |
1,485 |
1,485.5 |
1,471.5 |
1,472 |
-0.71% |
458,400 |
2025/1/30 |
1,468 |
1,484 |
1,465.5 |
1,482.5 |
+0.71% |
578,300 |
2025/1/29 |
1,485.5 |
1,485.5 |
1,468 |
1,472 |
-0.91% |
563,100 |
2025/1/28 |
1,478.5 |
1,496 |
1,473 |
1,485.5 |
+0.64% |
1,102,400 |
2025/1/27 |
1,460 |
1,476 |
1,456 |
1,476 |
+1.10% |
994,700 |
2025/1/24 |
1,430 |
1,460.5 |
1,429 |
1,460 |
+1.88% |
1,026,600 |
2025/1/23 |
1,430 |
1,436 |
1,425 |
1,433 |
-0.10% |
575,500 |
2025/1/22 |
1,440 |
1,443 |
1,430.5 |
1,434.5 |
+0.24% |
839,200 |
2025/1/21 |
1,410.5 |
1,433 |
1,409 |
1,431 |
+2.03% |
688,300 |
2025/1/20 |
1,401 |
1,410.5 |
1,400.5 |
1,402.5 |
+0.25% |
442,400 |
2025/1/17 |
1,386 |
1,401 |
1,385 |
1,399 |
+0.32% |
744,800 |
2025/1/16 |
1,391.5 |
1,401.5 |
1,387.5 |
1,394.5 |
-0.07% |
788,000 |
2025/1/15 |
1,401 |
1,408.5 |
1,394.5 |
1,395.5 |
-0.36% |
701,100 |
|