| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,000 |
2,022 |
1,967 |
1,974.5 |
-0.30% |
1,354,500 |
| 2025/7/10 |
1,969 |
1,985.5 |
1,959 |
1,980.5 |
+0.84% |
1,416,500 |
| 2025/7/9 |
1,953.5 |
1,970.5 |
1,947 |
1,964 |
+1.34% |
916,600 |
| 2025/7/8 |
1,940 |
1,951.5 |
1,937 |
1,938 |
-0.64% |
1,198,600 |
| 2025/7/7 |
1,925 |
1,958.5 |
1,921.5 |
1,950.5 |
+1.30% |
1,869,400 |
| 2025/7/4 |
1,915 |
1,926 |
1,903.5 |
1,925.5 |
+0.50% |
1,153,100 |
| 2025/7/3 |
1,899 |
1,916 |
1,888 |
1,916 |
+0.10% |
1,144,000 |
| 2025/7/2 |
1,900.5 |
1,926.5 |
1,898 |
1,914 |
-0.23% |
983,500 |
| 2025/7/1 |
1,933.5 |
1,934.5 |
1,910 |
1,918.5 |
-0.60% |
757,600 |
| 2025/6/30 |
1,930 |
1,943 |
1,925.5 |
1,930 |
-0.21% |
1,067,900 |
| 2025/6/27 |
1,920 |
1,940.5 |
1,910.5 |
1,934 |
+0.76% |
1,112,600 |
| 2025/6/26 |
1,920 |
1,936 |
1,909 |
1,919.5 |
-0.10% |
823,300 |
| 2025/6/25 |
1,918.5 |
1,940.5 |
1,907 |
1,921.5 |
-0.93% |
1,422,500 |
| 2025/6/24 |
1,969.5 |
1,970 |
1,939 |
1,939.5 |
-0.03% |
1,017,000 |
| 2025/6/23 |
1,920 |
1,951 |
1,920 |
1,940 |
+2.05% |
1,213,900 |
| 2025/6/20 |
1,928.5 |
1,932 |
1,898 |
1,901 |
-1.14% |
2,131,200 |
| 2025/6/19 |
1,929 |
1,934 |
1,917 |
1,923 |
-1.49% |
1,290,500 |
| 2025/6/18 |
1,966 |
1,973.5 |
1,935.5 |
1,952 |
-1.39% |
1,068,400 |
| 2025/6/17 |
2,000.5 |
2,007 |
1,973 |
1,979.5 |
-1.12% |
1,063,800 |
| 2025/6/16 |
1,980 |
2,009 |
1,976.5 |
2,002 |
+1.09% |
669,900 |
| 2025/6/13 |
1,979.5 |
1,989.5 |
1,968 |
1,980.5 |
+0.00% |
1,361,100 |
| 2025/6/12 |
1,985 |
1,996 |
1,968.5 |
1,980.5 |
+0.25% |
828,900 |
| 2025/6/11 |
1,970 |
1,988.5 |
1,965 |
1,975.5 |
+0.05% |
859,100 |
| 2025/6/10 |
2,000 |
2,001.5 |
1,964.5 |
1,974.5 |
-1.72% |
1,248,200 |
| 2025/6/9 |
2,020 |
2,036.5 |
2,008.5 |
2,009 |
-0.27% |
882,700 |
| 2025/6/6 |
2,023.5 |
2,054 |
1,999 |
2,014.5 |
+1.15% |
1,719,100 |
| 2025/6/5 |
1,990 |
2,015 |
1,964.5 |
1,991.5 |
+1.58% |
2,149,900 |
| 2025/6/4 |
1,997 |
2,002.5 |
1,947 |
1,960.5 |
-1.83% |
1,339,700 |
| 2025/6/3 |
1,984.5 |
2,003 |
1,980 |
1,997 |
+0.91% |
975,300 |
| 2025/6/2 |
1,980 |
1,992.5 |
1,967 |
1,979 |
-1.20% |
933,000 |
| 2025/5/30 |
2,008.5 |
2,031.5 |
1,995.5 |
2,003 |
+0.38% |
2,100,100 |
| 2025/5/29 |
2,000 |
2,014.5 |
1,990 |
1,995.5 |
-0.20% |
1,012,600 |
| 2025/5/28 |
2,015 |
2,029 |
1,999.5 |
1,999.5 |
-0.72% |
1,003,300 |
| 2025/5/27 |
1,995 |
2,014 |
1,987 |
2,014 |
+0.70% |
930,800 |
| 2025/5/26 |
1,986 |
2,010.5 |
1,971 |
2,000 |
+1.32% |
1,440,000 |
| 2025/5/23 |
1,980 |
1,994.5 |
1,974 |
1,974 |
-0.03% |
907,500 |
| 2025/5/22 |
1,970 |
1,982 |
1,956.5 |
1,974.5 |
+0.18% |
1,126,300 |
| 2025/5/21 |
1,992 |
2,004 |
1,966 |
1,971 |
-1.03% |
1,041,900 |
| 2025/5/20 |
2,020 |
2,023 |
1,975.5 |
1,991.5 |
-1.36% |
1,135,700 |
| 2025/5/19 |
2,029 |
2,036 |
2,010 |
2,019 |
+0.17% |
1,141,900 |
| 2025/5/16 |
2,003.5 |
2,019 |
1,994 |
2,015.5 |
+0.15% |
1,090,600 |
| 2025/5/15 |
2,021 |
2,028.5 |
2,009 |
2,012.5 |
-0.86% |
1,072,100 |
| 2025/5/14 |
2,065 |
2,070 |
2,030 |
2,030 |
-1.29% |
1,018,400 |
| 2025/5/13 |
2,052 |
2,065 |
2,042 |
2,056.5 |
+0.27% |
1,203,900 |
| 2025/5/12 |
2,071.5 |
2,082.5 |
2,041.5 |
2,051 |
-0.97% |
1,203,500 |
| 2025/5/9 |
2,061.5 |
2,081.5 |
2,038.5 |
2,071 |
+0.46% |
1,585,100 |
| 2025/5/8 |
2,085 |
2,093.5 |
2,043 |
2,061.5 |
-0.98% |
1,437,600 |
| 2025/5/7 |
2,073.5 |
2,113.5 |
2,056 |
2,082 |
+0.22% |
2,146,400 |
| 2025/5/2 |
2,042 |
2,124 |
2,038 |
2,077.5 |
+5.32% |
6,046,200 |
| 2025/5/1 |
2,040 |
2,042.5 |
1,972 |
1,972.5 |
-2.69% |
1,918,700 |
| 2025/4/30 |
2,030 |
2,040.5 |
2,017.5 |
2,027 |
+0.20% |
1,489,900 |
| 2025/4/28 |
1,994 |
2,026.5 |
1,984 |
2,023 |
+0.70% |
1,247,400 |
| 2025/4/25 |
1,988 |
2,039.5 |
1,983 |
2,009 |
+1.06% |
1,516,700 |
| 2025/4/24 |
2,011 |
2,023 |
1,987.5 |
1,988 |
-1.14% |
899,200 |
| 2025/4/23 |
2,021 |
2,032 |
2,011 |
2,011 |
+0.40% |
1,462,500 |
| 2025/4/22 |
1,977 |
2,006.5 |
1,972.5 |
2,003 |
-1.09% |
1,514,600 |
| 2025/4/21 |
2,010 |
2,036 |
1,995.5 |
2,025 |
+0.65% |
985,900 |
| 2025/4/18 |
1,971 |
2,014.5 |
1,957.5 |
2,012 |
+2.08% |
1,058,800 |
| 2025/4/17 |
1,950 |
1,975.5 |
1,946 |
1,971 |
+0.59% |
777,800 |
| 2025/4/16 |
1,960 |
1,974.5 |
1,955.5 |
1,959.5 |
+0.13% |
836,900 |
| 2025/4/15 |
1,974.5 |
1,975.5 |
1,956.5 |
1,957 |
+0.18% |
821,400 |
| 2025/4/14 |
1,975.5 |
1,975.5 |
1,947.5 |
1,953.5 |
+0.39% |
721,500 |
| 2025/4/11 |
1,874.5 |
1,947 |
1,874.5 |
1,946 |
+0.62% |
1,479,900 |
| 2025/4/10 |
1,904.5 |
1,934 |
1,875.5 |
1,934 |
+6.00% |
1,816,400 |
| 2025/4/9 |
1,821.5 |
1,842 |
1,800 |
1,824.5 |
-1.78% |
2,039,000 |
| 2025/4/8 |
1,851 |
1,866 |
1,825 |
1,857.5 |
+1.03% |
1,982,300 |
| 2025/4/7 |
1,819 |
1,861 |
1,783 |
1,838.5 |
-4.57% |
2,356,500 |
| 2025/4/4 |
1,908 |
1,949 |
1,907.5 |
1,926.5 |
-1.00% |
1,758,100 |
| 2025/4/3 |
1,904 |
1,946 |
1,892.5 |
1,946 |
+0.10% |
1,484,600 |
| 2025/4/2 |
1,980.5 |
1,984 |
1,940.5 |
1,944 |
-1.32% |
1,059,300 |
| 2025/4/1 |
1,960 |
2,000 |
1,954 |
1,970 |
+0.43% |
1,333,300 |
| 2025/3/31 |
1,970.5 |
1,975.5 |
1,935.5 |
1,961.5 |
-1.65% |
1,897,400 |
| 2025/3/28 |
1,991 |
2,003 |
1,966.5 |
1,994.5 |
-1.85% |
1,432,500 |
| 2025/3/27 |
2,005 |
2,034.5 |
2,000 |
2,032 |
+0.44% |
1,283,500 |
| 2025/3/26 |
2,045.5 |
2,053.5 |
2,013.5 |
2,023 |
-2.03% |
1,713,700 |
| 2025/3/25 |
2,055 |
2,069.5 |
2,039.5 |
2,065 |
+0.90% |
1,901,100 |
| 2025/3/24 |
2,038 |
2,055 |
2,021 |
2,046.5 |
+1.87% |
2,275,200 |
| 2025/3/21 |
1,985.5 |
2,019.5 |
1,970 |
2,009 |
+1.06% |
2,277,500 |
| 2025/3/19 |
1,969 |
2,015 |
1,967 |
1,988 |
+1.79% |
1,283,600 |
| 2025/3/18 |
1,970 |
1,971 |
1,938 |
1,953 |
-1.14% |
1,953,600 |
| 2025/3/17 |
1,965 |
1,987.5 |
1,953 |
1,975.5 |
+1.20% |
1,339,500 |
| 2025/3/14 |
1,964.5 |
1,978 |
1,932.5 |
1,952 |
-0.84% |
1,809,500 |
| 2025/3/13 |
1,960 |
1,980.5 |
1,957.5 |
1,968.5 |
-0.05% |
1,763,500 |
| 2025/3/12 |
1,932 |
1,979.5 |
1,930.5 |
1,969.5 |
+1.00% |
1,579,400 |
| 2025/3/11 |
1,950 |
1,968.5 |
1,927 |
1,950 |
+0.00% |
2,121,000 |
| 2025/3/10 |
1,941.5 |
1,967.5 |
1,928 |
1,950 |
+1.40% |
1,454,400 |
| 2025/3/7 |
1,953 |
1,962 |
1,912 |
1,923 |
-2.31% |
1,714,800 |
| 2025/3/6 |
1,975 |
1,981.5 |
1,965 |
1,968.5 |
+0.46% |
1,810,600 |
| 2025/3/5 |
1,960 |
1,973.5 |
1,932.5 |
1,959.5 |
-0.23% |
2,108,600 |
| 2025/3/4 |
1,955 |
1,974.5 |
1,950 |
1,964 |
+1.03% |
1,799,100 |
| 2025/3/3 |
1,927 |
1,947.5 |
1,920.5 |
1,944 |
+1.59% |
1,492,400 |
| 2025/2/28 |
1,967.5 |
1,968 |
1,908 |
1,913.5 |
-3.41% |
2,026,500 |
| 2025/2/27 |
1,973 |
1,982.5 |
1,963 |
1,981 |
+0.41% |
1,642,200 |
| 2025/2/26 |
1,985 |
2,003 |
1,959 |
1,973 |
-0.48% |
1,086,600 |
| 2025/2/25 |
1,967 |
1,999 |
1,953 |
1,982.5 |
-0.23% |
2,041,900 |
| 2025/2/21 |
1,997 |
2,007 |
1,976.5 |
1,987 |
-0.72% |
2,079,100 |
| 2025/2/20 |
1,955 |
2,008.5 |
1,953 |
2,001.5 |
+2.80% |
2,725,100 |
| 2025/2/19 |
1,902.5 |
1,947 |
1,902.5 |
1,947 |
+1.99% |
1,206,300 |
| 2025/2/18 |
1,888.5 |
1,912.5 |
1,882 |
1,909 |
+0.34% |
1,706,200 |
| 2025/2/17 |
1,925 |
1,932 |
1,896.5 |
1,902.5 |
-1.17% |
1,341,000 |
| 2025/2/14 |
1,916.5 |
1,944 |
1,916.5 |
1,925 |
-0.49% |
1,119,700 |
| 2025/2/13 |
1,933.5 |
1,973 |
1,917.5 |
1,934.5 |
+0.91% |
1,962,000 |
| 2025/2/12 |
1,937 |
1,949 |
1,905.5 |
1,917 |
+0.60% |
1,420,500 |
| 2025/2/10 |
1,896 |
1,916.5 |
1,895.5 |
1,905.5 |
+0.69% |
1,233,300 |
| 2025/2/7 |
1,893.5 |
1,929.5 |
1,886.5 |
1,892.5 |
-0.08% |
1,483,200 |
| 2025/2/6 |
1,895 |
1,911 |
1,882 |
1,894 |
+0.61% |
1,350,800 |
| 2025/2/5 |
1,911.5 |
1,918.5 |
1,851.5 |
1,882.5 |
-2.39% |
2,856,600 |
| 2025/2/4 |
2,045 |
2,085 |
1,918 |
1,928.5 |
+3.71% |
6,069,800 |
| 2025/2/3 |
1,862 |
1,873 |
1,836 |
1,859.5 |
-0.16% |
2,670,500 |
| 2025/1/31 |
1,860 |
1,873.5 |
1,849.5 |
1,862.5 |
-1.40% |
2,076,200 |
| 2025/1/30 |
1,909.5 |
1,917.5 |
1,882.5 |
1,889 |
-1.23% |
1,689,500 |
| 2025/1/29 |
1,934.5 |
1,940.5 |
1,912.5 |
1,912.5 |
-1.72% |
1,435,800 |
| 2025/1/28 |
1,927 |
1,964 |
1,915 |
1,946 |
+1.17% |
2,271,600 |
| 2025/1/27 |
1,870 |
1,929 |
1,866 |
1,923.5 |
+3.86% |
3,135,700 |
| 2025/1/24 |
1,823 |
1,856.5 |
1,819.5 |
1,852 |
+1.93% |
1,559,000 |
| 2025/1/23 |
1,798 |
1,828 |
1,790 |
1,817 |
+0.08% |
1,201,700 |
| 2025/1/22 |
1,804.5 |
1,820 |
1,797 |
1,815.5 |
-0.47% |
1,549,200 |
| 2025/1/21 |
1,817 |
1,828 |
1,802 |
1,824 |
+0.97% |
1,007,600 |
| 2025/1/20 |
1,789 |
1,820.5 |
1,784 |
1,806.5 |
+1.40% |
1,134,100 |
| 2025/1/17 |
1,770 |
1,782 |
1,766.5 |
1,781.5 |
+0.88% |
1,187,400 |
| 2025/1/16 |
1,765.5 |
1,774 |
1,754.5 |
1,766 |
+0.03% |
1,205,200 |
| 2025/1/15 |
1,751 |
1,785.5 |
1,751 |
1,765.5 |
+0.83% |
1,518,100 |
| 2025/1/14 |
1,756.5 |
1,767 |
1,738 |
1,751 |
-0.31% |
1,224,500 |
|
