| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,646.5 |
2,654 |
2,623 |
2,623 |
-0.89% |
848,100 |
| 2025/7/11 |
2,620 |
2,646.5 |
2,616.5 |
2,646.5 |
+1.22% |
1,175,000 |
| 2025/7/10 |
2,668 |
2,669.5 |
2,610.5 |
2,614.5 |
-2.01% |
1,866,100 |
| 2025/7/9 |
2,662 |
2,685 |
2,659.5 |
2,668 |
+0.24% |
994,600 |
| 2025/7/8 |
2,665 |
2,672 |
2,639.5 |
2,661.5 |
-0.17% |
1,702,600 |
| 2025/7/7 |
2,680 |
2,692 |
2,666 |
2,666 |
-0.52% |
684,700 |
| 2025/7/4 |
2,696 |
2,700.5 |
2,679 |
2,680 |
-0.20% |
769,200 |
| 2025/7/3 |
2,686 |
2,704 |
2,672 |
2,685.5 |
+0.47% |
1,123,400 |
| 2025/7/2 |
2,687.5 |
2,705.5 |
2,671.5 |
2,673 |
-0.48% |
1,293,400 |
| 2025/7/1 |
2,720 |
2,735 |
2,686 |
2,686 |
-0.98% |
1,009,500 |
| 2025/6/30 |
2,710 |
2,713 |
2,688 |
2,712.5 |
+0.67% |
1,374,900 |
| 2025/6/27 |
2,704 |
2,714.5 |
2,672 |
2,694.5 |
+0.04% |
1,834,800 |
| 2025/6/26 |
2,718.5 |
2,733.5 |
2,653.5 |
2,693.5 |
-2.66% |
3,539,400 |
| 2025/6/25 |
2,808 |
2,808 |
2,767 |
2,767 |
-0.79% |
928,600 |
| 2025/6/24 |
2,828.5 |
2,838.5 |
2,789 |
2,789 |
-0.80% |
875,100 |
| 2025/6/23 |
2,790.5 |
2,845 |
2,777.5 |
2,811.5 |
+0.43% |
1,674,800 |
| 2025/6/20 |
2,801 |
2,813.5 |
2,790 |
2,799.5 |
-0.34% |
3,683,500 |
| 2025/6/19 |
2,829.5 |
2,830 |
2,800 |
2,809 |
-0.46% |
789,300 |
| 2025/6/18 |
2,812 |
2,829.5 |
2,804 |
2,822 |
-0.28% |
783,300 |
| 2025/6/17 |
2,855 |
2,864 |
2,830 |
2,830 |
-1.32% |
757,600 |
| 2025/6/16 |
2,893 |
2,895 |
2,856 |
2,868 |
-0.61% |
1,059,500 |
| 2025/6/13 |
2,903 |
2,911 |
2,873 |
2,885.5 |
-1.49% |
1,225,500 |
| 2025/6/12 |
2,918.5 |
2,939.5 |
2,916 |
2,929 |
+0.64% |
837,400 |
| 2025/6/11 |
2,895 |
2,919.5 |
2,895 |
2,910.5 |
+0.43% |
879,600 |
| 2025/6/10 |
2,902 |
2,917 |
2,895.5 |
2,898 |
-0.14% |
718,800 |
| 2025/6/9 |
2,909.5 |
2,916 |
2,884.5 |
2,902 |
+0.26% |
800,100 |
| 2025/6/6 |
2,917 |
2,932 |
2,889.5 |
2,894.5 |
+0.16% |
753,900 |
| 2025/6/5 |
2,895 |
2,918.5 |
2,886.5 |
2,890 |
+0.10% |
1,080,300 |
| 2025/6/4 |
2,910.5 |
2,938.5 |
2,885.5 |
2,887 |
-0.76% |
1,009,900 |
| 2025/6/3 |
2,888.5 |
2,924 |
2,870 |
2,909 |
-0.19% |
879,500 |
| 2025/6/2 |
2,919 |
2,938 |
2,906 |
2,914.5 |
-0.15% |
848,000 |
| 2025/5/30 |
2,850 |
2,932.5 |
2,844 |
2,919 |
+1.14% |
1,974,600 |
| 2025/5/29 |
2,909.5 |
2,928 |
2,882.5 |
2,886 |
-0.82% |
1,097,200 |
| 2025/5/28 |
2,922.5 |
2,943.5 |
2,910 |
2,910 |
-0.34% |
1,144,900 |
| 2025/5/27 |
2,920 |
2,954.5 |
2,920 |
2,920 |
-0.21% |
1,018,600 |
| 2025/5/26 |
3,049 |
3,065 |
2,922 |
2,926 |
-3.53% |
1,432,900 |
| 2025/5/23 |
2,985 |
3,042 |
2,985 |
3,033 |
+1.61% |
1,411,200 |
| 2025/5/22 |
2,962 |
3,006 |
2,949 |
2,985 |
+1.55% |
1,729,800 |
| 2025/5/21 |
2,927.5 |
2,975 |
2,920 |
2,939.5 |
+0.41% |
1,068,300 |
| 2025/5/20 |
2,970.5 |
2,973 |
2,897.5 |
2,927.5 |
-0.96% |
1,479,900 |
| 2025/5/19 |
2,967.5 |
2,977 |
2,930 |
2,956 |
-0.35% |
1,112,000 |
| 2025/5/16 |
2,954.5 |
2,994.5 |
2,944 |
2,966.5 |
+1.37% |
1,498,400 |
| 2025/5/15 |
2,900 |
2,949.5 |
2,895 |
2,926.5 |
+1.81% |
2,058,600 |
| 2025/5/14 |
2,820 |
2,915.5 |
2,811 |
2,874.5 |
+0.21% |
2,554,900 |
| 2025/5/13 |
2,945.5 |
2,997.5 |
2,806 |
2,868.5 |
-3.51% |
3,036,400 |
| 2025/5/12 |
2,963 |
2,981.5 |
2,942 |
2,973 |
+0.56% |
1,139,000 |
| 2025/5/9 |
2,985 |
3,002 |
2,951 |
2,956.5 |
-0.90% |
1,049,000 |
| 2025/5/8 |
2,960 |
2,989 |
2,946.5 |
2,983.5 |
+0.69% |
922,200 |
| 2025/5/7 |
2,971.5 |
3,017 |
2,950 |
2,963 |
+0.75% |
2,093,600 |
| 2025/5/2 |
2,973.5 |
2,997.5 |
2,933.5 |
2,941 |
-1.14% |
982,600 |
| 2025/5/1 |
2,934 |
2,982 |
2,927.5 |
2,975 |
+1.45% |
927,100 |
| 2025/4/30 |
2,935 |
2,954.5 |
2,917 |
2,932.5 |
+0.39% |
1,134,600 |
| 2025/4/28 |
2,899.5 |
2,929 |
2,888 |
2,921 |
+0.50% |
911,800 |
| 2025/4/25 |
2,910.5 |
2,934.5 |
2,901 |
2,906.5 |
-0.60% |
746,200 |
| 2025/4/24 |
2,989 |
3,014 |
2,919.5 |
2,924 |
-2.92% |
1,145,200 |
| 2025/4/23 |
3,020 |
3,049 |
3,012 |
3,012 |
-0.10% |
794,500 |
| 2025/4/22 |
2,995 |
3,024 |
2,973 |
3,015 |
+0.20% |
743,900 |
| 2025/4/21 |
3,000 |
3,030 |
2,989 |
3,009 |
+0.48% |
698,500 |
| 2025/4/18 |
2,985 |
2,994.5 |
2,966.5 |
2,994.5 |
+1.01% |
725,900 |
| 2025/4/17 |
2,951.5 |
2,974.5 |
2,940.5 |
2,964.5 |
-0.32% |
804,600 |
| 2025/4/16 |
2,945 |
2,983.5 |
2,932.5 |
2,974 |
+0.54% |
758,100 |
| 2025/4/15 |
2,982.5 |
2,986 |
2,955.5 |
2,958 |
-0.07% |
646,800 |
| 2025/4/14 |
2,972.5 |
2,982.5 |
2,950.5 |
2,960 |
+1.28% |
910,200 |
| 2025/4/11 |
2,892.5 |
2,939.5 |
2,852.5 |
2,922.5 |
-0.22% |
1,411,500 |
| 2025/4/10 |
2,870 |
2,929 |
2,831.5 |
2,929 |
+3.87% |
1,310,700 |
| 2025/4/9 |
2,841.5 |
2,849 |
2,780.5 |
2,820 |
-0.76% |
1,088,300 |
| 2025/4/8 |
2,866 |
2,866.5 |
2,797 |
2,841.5 |
+0.91% |
1,353,100 |
| 2025/4/7 |
2,730.5 |
2,867 |
2,729.5 |
2,816 |
-2.81% |
1,825,700 |
| 2025/4/4 |
2,856 |
2,903 |
2,827 |
2,897.5 |
+2.91% |
1,536,000 |
| 2025/4/3 |
2,751 |
2,821 |
2,743 |
2,815.5 |
+0.11% |
1,291,800 |
| 2025/4/2 |
2,858 |
2,867 |
2,809 |
2,812.5 |
-1.32% |
966,700 |
| 2025/4/1 |
2,888 |
2,889 |
2,838 |
2,850 |
-0.12% |
869,200 |
| 2025/3/31 |
2,868 |
2,869 |
2,838 |
2,853.5 |
-1.43% |
1,214,000 |
| 2025/3/28 |
2,910 |
2,911.5 |
2,890 |
2,895 |
-1.83% |
977,700 |
| 2025/3/27 |
2,920 |
2,949 |
2,913.5 |
2,949 |
+1.01% |
1,543,300 |
| 2025/3/26 |
2,967 |
2,973 |
2,909.5 |
2,919.5 |
-2.85% |
2,844,300 |
| 2025/3/25 |
2,974.5 |
3,006 |
2,965.5 |
3,005 |
+0.38% |
1,144,600 |
| 2025/3/24 |
3,013 |
3,034 |
2,982 |
2,993.5 |
-3.15% |
1,452,600 |
| 2025/3/21 |
3,064 |
3,095 |
3,021 |
3,091 |
+0.32% |
1,494,300 |
| 2025/3/19 |
3,099 |
3,105 |
3,078 |
3,081 |
-0.80% |
753,200 |
| 2025/3/18 |
3,130 |
3,141 |
3,106 |
3,106 |
-0.13% |
939,500 |
| 2025/3/17 |
3,090 |
3,127 |
3,085 |
3,110 |
+1.34% |
1,079,800 |
| 2025/3/14 |
3,040 |
3,077 |
3,040 |
3,069 |
+1.19% |
1,023,800 |
| 2025/3/13 |
3,015 |
3,065 |
2,996.5 |
3,033 |
+0.20% |
952,300 |
| 2025/3/12 |
3,068 |
3,068 |
2,996.5 |
3,027 |
-1.69% |
1,613,500 |
| 2025/3/11 |
3,090 |
3,122 |
3,052 |
3,079 |
+0.42% |
1,803,500 |
| 2025/3/10 |
3,034 |
3,080 |
3,027 |
3,066 |
+1.93% |
1,750,300 |
| 2025/3/7 |
2,988 |
3,018 |
2,965 |
3,008 |
+1.30% |
1,325,400 |
| 2025/3/6 |
2,939.5 |
2,972.5 |
2,935.5 |
2,969.5 |
+1.02% |
1,198,200 |
| 2025/3/5 |
2,955 |
2,963 |
2,894 |
2,939.5 |
-0.98% |
2,159,000 |
| 2025/3/4 |
3,000 |
3,043 |
2,962 |
2,968.5 |
-1.05% |
1,932,400 |
| 2025/3/3 |
3,036 |
3,060 |
2,992 |
3,000 |
-0.86% |
1,473,200 |
| 2025/2/28 |
3,073 |
3,075 |
3,026 |
3,026 |
-1.66% |
1,737,200 |
| 2025/2/27 |
3,049 |
3,083 |
3,034 |
3,077 |
+0.92% |
1,325,300 |
| 2025/2/26 |
3,000 |
3,067 |
2,995 |
3,049 |
+3.09% |
2,781,100 |
| 2025/2/25 |
2,930 |
2,980 |
2,915 |
2,957.5 |
+0.61% |
2,107,500 |
| 2025/2/21 |
2,937 |
2,986 |
2,923.5 |
2,939.5 |
+0.62% |
2,144,500 |
| 2025/2/20 |
2,909 |
2,954 |
2,904 |
2,921.5 |
-0.17% |
2,142,600 |
| 2025/2/19 |
2,841 |
2,955.5 |
2,832.5 |
2,926.5 |
+2.74% |
2,278,100 |
| 2025/2/18 |
2,827.5 |
2,883 |
2,823.5 |
2,848.5 |
+0.49% |
2,306,100 |
| 2025/2/17 |
2,817.5 |
2,908 |
2,817.5 |
2,834.5 |
+2.14% |
3,282,100 |
| 2025/2/14 |
2,803 |
3,004 |
2,755 |
2,775 |
-0.43% |
7,876,600 |
| 2025/2/13 |
2,778 |
2,795 |
2,770 |
2,787 |
+0.83% |
1,041,400 |
| 2025/2/12 |
2,828 |
2,830 |
2,752 |
2,764 |
-1.07% |
1,147,600 |
| 2025/2/10 |
2,816 |
2,819 |
2,790.5 |
2,794 |
+0.14% |
775,700 |
| 2025/2/7 |
2,776 |
2,802 |
2,772.5 |
2,790 |
+0.69% |
950,600 |
| 2025/2/6 |
2,768 |
2,788 |
2,761.5 |
2,771 |
+0.78% |
823,500 |
| 2025/2/5 |
2,751.5 |
2,763.5 |
2,742.5 |
2,749.5 |
-0.02% |
1,076,500 |
| 2025/2/4 |
2,783 |
2,791.5 |
2,750 |
2,750 |
-0.95% |
991,200 |
| 2025/2/3 |
2,822 |
2,828 |
2,773.5 |
2,776.5 |
-2.13% |
1,336,400 |
| 2025/1/31 |
2,834 |
2,839.5 |
2,819 |
2,837 |
+0.14% |
1,019,000 |
| 2025/1/30 |
2,840 |
2,854 |
2,833 |
2,833 |
-0.09% |
740,400 |
| 2025/1/29 |
2,854 |
2,866.5 |
2,833 |
2,835.5 |
-0.74% |
909,400 |
| 2025/1/28 |
2,841 |
2,882 |
2,838 |
2,856.5 |
+0.56% |
801,900 |
| 2025/1/27 |
2,830 |
2,855.5 |
2,830 |
2,840.5 |
+0.73% |
709,100 |
| 2025/1/24 |
2,830 |
2,853.5 |
2,817 |
2,820 |
+0.41% |
925,700 |
| 2025/1/23 |
2,832.5 |
2,836.5 |
2,800 |
2,808.5 |
-1.23% |
902,500 |
| 2025/1/22 |
2,858.5 |
2,864 |
2,839 |
2,843.5 |
-0.40% |
654,900 |
| 2025/1/21 |
2,835 |
2,860.5 |
2,832.5 |
2,855 |
+0.62% |
514,300 |
| 2025/1/20 |
2,841.5 |
2,851 |
2,831 |
2,837.5 |
-0.14% |
570,300 |
| 2025/1/17 |
2,858.5 |
2,862 |
2,821.5 |
2,841.5 |
-0.21% |
614,300 |
| 2025/1/16 |
2,885 |
2,892.5 |
2,847.5 |
2,847.5 |
-1.30% |
743,800 |
| 2025/1/15 |
2,902.5 |
2,911.5 |
2,872.5 |
2,885 |
+0.63% |
813,300 |
|
