日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,812 |
1,818.5 |
1,785.5 |
1,806 |
+0.70% |
580,500 |
2025/7/11 |
1,785 |
1,835 |
1,785 |
1,793.5 |
-0.25% |
602,100 |
2025/7/10 |
1,780.5 |
1,837 |
1,779.5 |
1,798 |
+1.70% |
1,258,600 |
2025/7/9 |
1,749.5 |
1,777 |
1,746 |
1,768 |
+1.32% |
540,900 |
2025/7/8 |
1,735.5 |
1,764.5 |
1,733 |
1,745 |
+1.10% |
868,600 |
2025/7/7 |
1,731.5 |
1,748 |
1,722 |
1,726 |
-0.06% |
455,700 |
2025/7/4 |
1,708 |
1,734 |
1,705.5 |
1,727 |
+1.11% |
551,700 |
2025/7/3 |
1,727 |
1,728 |
1,705.5 |
1,708 |
-1.27% |
934,700 |
2025/7/2 |
1,703 |
1,745.5 |
1,703 |
1,730 |
-0.12% |
995,300 |
2025/7/1 |
1,755 |
1,755 |
1,717 |
1,732 |
-1.65% |
601,100 |
2025/6/30 |
1,767 |
1,780 |
1,751.5 |
1,761 |
+0.60% |
847,300 |
2025/6/27 |
1,750 |
1,773 |
1,738 |
1,750.5 |
-0.37% |
895,100 |
2025/6/26 |
1,729.5 |
1,762 |
1,715 |
1,757 |
+2.96% |
1,000,700 |
2025/6/25 |
1,699 |
1,716 |
1,682.5 |
1,706.5 |
+0.62% |
951,000 |
2025/6/24 |
1,687.5 |
1,696 |
1,672 |
1,696 |
+1.44% |
529,800 |
2025/6/23 |
1,658 |
1,683.5 |
1,642.5 |
1,672 |
+1.18% |
726,800 |
2025/6/20 |
1,654.5 |
1,663 |
1,642.5 |
1,652.5 |
+0.36% |
2,455,600 |
2025/6/19 |
1,625.5 |
1,646.5 |
1,623 |
1,646.5 |
+1.11% |
511,800 |
2025/6/18 |
1,636.5 |
1,644.5 |
1,628.5 |
1,628.5 |
-0.46% |
494,200 |
2025/6/17 |
1,623 |
1,640 |
1,620 |
1,636 |
+0.71% |
388,700 |
2025/6/16 |
1,640 |
1,643 |
1,620 |
1,624.5 |
-1.16% |
513,100 |
2025/6/13 |
1,660 |
1,672 |
1,640.5 |
1,643.5 |
-1.53% |
486,500 |
2025/6/12 |
1,670 |
1,679 |
1,657.5 |
1,669 |
+0.57% |
539,400 |
2025/6/11 |
1,650 |
1,670 |
1,650 |
1,659.5 |
+1.19% |
570,900 |
2025/6/10 |
1,631 |
1,647.5 |
1,628 |
1,640 |
-0.58% |
503,200 |
2025/6/9 |
1,635 |
1,660 |
1,634 |
1,649.5 |
+1.66% |
755,500 |
2025/6/6 |
1,639 |
1,639 |
1,610 |
1,622.5 |
-1.13% |
705,100 |
2025/6/5 |
1,645.5 |
1,650.5 |
1,634 |
1,641 |
+0.18% |
652,300 |
2025/6/4 |
1,626.5 |
1,649 |
1,626.5 |
1,638 |
+0.52% |
529,100 |
2025/6/3 |
1,641 |
1,642 |
1,628.5 |
1,629.5 |
-0.55% |
444,300 |
2025/6/2 |
1,630 |
1,645.5 |
1,624 |
1,638.5 |
+0.24% |
467,600 |
2025/5/30 |
1,617 |
1,639.5 |
1,617 |
1,634.5 |
-0.34% |
681,300 |
2025/5/29 |
1,637 |
1,643.5 |
1,624 |
1,640 |
-0.03% |
409,200 |
2025/5/28 |
1,653 |
1,663 |
1,640.5 |
1,640.5 |
-0.36% |
551,800 |
2025/5/27 |
1,628 |
1,654.5 |
1,628 |
1,646.5 |
+1.95% |
622,400 |
2025/5/26 |
1,604 |
1,616 |
1,594.5 |
1,615 |
+1.80% |
485,500 |
2025/5/23 |
1,610 |
1,616.5 |
1,585 |
1,586.5 |
-1.28% |
682,400 |
2025/5/22 |
1,571 |
1,616.5 |
1,561.5 |
1,607 |
+2.26% |
858,700 |
2025/5/21 |
1,620 |
1,623.5 |
1,571.5 |
1,571.5 |
-2.09% |
584,600 |
2025/5/20 |
1,600 |
1,610 |
1,586.5 |
1,605 |
-0.47% |
1,047,100 |
2025/5/19 |
1,623 |
1,649.5 |
1,600.5 |
1,612.5 |
-0.25% |
937,700 |
2025/5/16 |
1,530 |
1,638.5 |
1,530 |
1,616.5 |
+5.93% |
2,227,800 |
2025/5/15 |
1,520 |
1,526 |
1,500 |
1,526 |
+0.36% |
959,200 |
2025/5/14 |
1,513 |
1,520.5 |
1,498 |
1,520.5 |
+0.50% |
608,300 |
2025/5/13 |
1,506 |
1,526 |
1,501.5 |
1,513 |
+1.07% |
629,000 |
2025/5/12 |
1,500 |
1,504 |
1,488 |
1,497 |
+0.17% |
570,200 |
2025/5/9 |
1,490 |
1,508.5 |
1,487.5 |
1,494.5 |
-0.27% |
615,700 |
2025/5/8 |
1,486 |
1,498.5 |
1,476 |
1,498.5 |
+0.10% |
541,200 |
2025/5/7 |
1,465 |
1,508.5 |
1,462.5 |
1,497 |
+2.22% |
942,200 |
2025/5/2 |
1,450 |
1,472 |
1,446 |
1,464.5 |
+0.38% |
609,300 |
2025/5/1 |
1,469.5 |
1,471.5 |
1,451 |
1,459 |
-0.38% |
308,000 |
2025/4/30 |
1,472.5 |
1,473 |
1,452.5 |
1,464.5 |
-0.03% |
374,200 |
2025/4/28 |
1,455 |
1,473 |
1,453 |
1,465 |
+1.14% |
412,700 |
2025/4/25 |
1,460 |
1,460 |
1,440.5 |
1,448.5 |
-0.24% |
343,200 |
2025/4/24 |
1,460.5 |
1,465.5 |
1,450 |
1,452 |
-1.16% |
315,200 |
2025/4/23 |
1,470 |
1,474.5 |
1,463 |
1,469 |
+1.28% |
471,000 |
2025/4/22 |
1,454 |
1,468.5 |
1,448 |
1,450.5 |
-0.55% |
358,600 |
2025/4/21 |
1,443.5 |
1,458.5 |
1,441.5 |
1,458.5 |
+0.31% |
331,200 |
2025/4/18 |
1,450 |
1,462.5 |
1,440.5 |
1,454 |
+0.73% |
282,300 |
2025/4/17 |
1,440 |
1,450 |
1,432 |
1,443.5 |
-0.55% |
265,000 |
2025/4/16 |
1,448.5 |
1,453.5 |
1,433 |
1,451.5 |
+1.11% |
412,900 |
2025/4/15 |
1,467 |
1,467 |
1,431 |
1,435.5 |
-1.17% |
352,400 |
2025/4/14 |
1,449.5 |
1,464.5 |
1,447 |
1,452.5 |
+0.73% |
430,400 |
2025/4/11 |
1,444 |
1,447 |
1,413.5 |
1,442 |
-1.44% |
661,800 |
2025/4/10 |
1,451 |
1,467.5 |
1,428.5 |
1,463 |
+5.03% |
707,800 |
2025/4/9 |
1,400 |
1,404 |
1,376.5 |
1,393 |
-0.82% |
846,400 |
2025/4/8 |
1,393.5 |
1,413.5 |
1,377 |
1,404.5 |
+4.42% |
890,700 |
2025/4/7 |
1,350 |
1,385 |
1,307.5 |
1,345 |
-4.47% |
1,414,500 |
2025/4/4 |
1,403.5 |
1,434 |
1,390 |
1,408 |
-0.18% |
1,363,800 |
2025/4/3 |
1,397 |
1,413 |
1,389 |
1,410.5 |
-1.67% |
1,021,900 |
2025/4/2 |
1,440 |
1,441.5 |
1,419 |
1,434.5 |
-0.59% |
835,400 |
2025/4/1 |
1,459.5 |
1,459.5 |
1,433 |
1,443 |
-0.59% |
569,900 |
2025/3/31 |
1,459.5 |
1,460 |
1,422 |
1,451.5 |
-1.26% |
1,109,800 |
2025/3/28 |
1,494.5 |
1,496.5 |
1,460 |
1,470 |
-3.29% |
1,912,800 |
2025/3/27 |
1,500 |
1,521.5 |
1,500 |
1,520 |
+0.73% |
1,025,700 |
2025/3/26 |
1,512.5 |
1,517.5 |
1,497.8 |
1,509 |
-0.07% |
690,300 |
2025/3/25 |
1,545 |
1,545 |
1,504.5 |
1,510 |
+0.27% |
758,400 |
2025/3/24 |
1,500 |
1,512.5 |
1,491.5 |
1,506 |
+0.57% |
654,200 |
2025/3/21 |
1,481.3 |
1,511.5 |
1,481.3 |
1,497.5 |
+0.59% |
781,200 |
2025/3/19 |
1,465.2 |
1,493.4 |
1,465.2 |
1,488.7 |
+0.96% |
521,600 |
2025/3/18 |
1,475 |
1,483 |
1,465.3 |
1,474.5 |
-0.05% |
550,900 |
2025/3/17 |
1,475 |
1,483.9 |
1,470 |
1,475.2 |
+0.05% |
436,900 |
2025/3/14 |
1,451.8 |
1,480.8 |
1,450.3 |
1,474.5 |
+0.77% |
433,900 |
2025/3/13 |
1,473.9 |
1,483.4 |
1,450.2 |
1,463.2 |
-1.07% |
615,300 |
2025/3/12 |
1,488.3 |
1,496.3 |
1,475.3 |
1,479 |
-0.30% |
463,300 |
2025/3/11 |
1,500 |
1,507 |
1,465.5 |
1,483.5 |
-1.03% |
573,400 |
2025/3/10 |
1,501 |
1,508.5 |
1,489 |
1,499 |
-0.83% |
463,300 |
2025/3/7 |
1,513 |
1,516.5 |
1,498.5 |
1,511.5 |
-0.89% |
408,700 |
2025/3/6 |
1,520 |
1,530.5 |
1,504 |
1,525 |
+0.46% |
362,300 |
2025/3/5 |
1,519 |
1,529 |
1,512.5 |
1,518 |
+0.50% |
446,400 |
2025/3/4 |
1,548.5 |
1,554.5 |
1,499.5 |
1,510.5 |
-5.03% |
766,100 |
2025/3/3 |
1,563 |
1,597 |
1,562 |
1,590.5 |
+2.85% |
562,900 |
2025/2/28 |
1,558.5 |
1,561 |
1,540 |
1,546.5 |
-0.77% |
511,700 |
2025/2/27 |
1,520 |
1,565 |
1,519 |
1,558.5 |
+2.77% |
417,500 |
2025/2/26 |
1,502.5 |
1,518 |
1,499.3 |
1,516.5 |
-0.39% |
346,400 |
2025/2/25 |
1,500 |
1,528.5 |
1,495.8 |
1,522.5 |
+0.53% |
519,700 |
2025/2/21 |
1,501.5 |
1,523.5 |
1,500 |
1,514.5 |
-0.03% |
560,000 |
2025/2/20 |
1,570.5 |
1,575 |
1,511 |
1,515 |
-3.90% |
596,000 |
2025/2/19 |
1,566.5 |
1,586.5 |
1,560 |
1,576.5 |
+0.80% |
436,300 |
2025/2/18 |
1,545 |
1,566 |
1,544.5 |
1,564 |
-0.13% |
356,700 |
2025/2/17 |
1,556 |
1,590.5 |
1,548.5 |
1,566 |
-0.29% |
694,000 |
2025/2/14 |
1,598.5 |
1,620 |
1,542 |
1,570.5 |
-1.75% |
846,000 |
2025/2/13 |
1,592 |
1,601.5 |
1,585 |
1,598.5 |
-0.62% |
392,700 |
2025/2/12 |
1,620 |
1,620 |
1,595 |
1,608.5 |
-0.59% |
208,900 |
2025/2/10 |
1,626.5 |
1,628.5 |
1,615.5 |
1,618 |
-0.40% |
186,500 |
2025/2/7 |
1,641 |
1,650 |
1,624.5 |
1,624.5 |
-0.64% |
227,200 |
2025/2/6 |
1,618 |
1,639.5 |
1,614.5 |
1,635 |
+1.24% |
237,600 |
2025/2/5 |
1,612 |
1,620.5 |
1,609 |
1,615 |
+0.19% |
288,600 |
2025/2/4 |
1,637.5 |
1,641.5 |
1,599.5 |
1,612 |
-0.25% |
334,200 |
2025/2/3 |
1,612.5 |
1,628 |
1,608 |
1,616 |
-0.89% |
315,300 |
2025/1/31 |
1,625.5 |
1,637 |
1,613.5 |
1,630.5 |
-0.15% |
221,400 |
2025/1/30 |
1,626 |
1,637 |
1,619.5 |
1,633 |
+0.52% |
350,000 |
2025/1/29 |
1,597.5 |
1,629.5 |
1,590 |
1,624.5 |
+1.53% |
282,900 |
2025/1/28 |
1,551 |
1,603.5 |
1,551 |
1,600 |
+3.16% |
296,000 |
2025/1/27 |
1,550 |
1,552.5 |
1,529.5 |
1,551 |
+1.27% |
294,000 |
2025/1/24 |
1,550 |
1,558 |
1,529.5 |
1,531.5 |
-0.78% |
279,800 |
2025/1/23 |
1,530 |
1,544 |
1,526.5 |
1,543.5 |
+0.62% |
196,000 |
2025/1/22 |
1,533 |
1,536.5 |
1,522 |
1,534 |
+0.85% |
125,000 |
2025/1/21 |
1,522.5 |
1,529 |
1,514 |
1,521 |
+0.10% |
100,400 |
2025/1/20 |
1,531 |
1,532.5 |
1,519.5 |
1,519.5 |
-0.33% |
172,400 |
2025/1/17 |
1,534 |
1,534.5 |
1,499.8 |
1,524.5 |
+1.16% |
285,500 |
2025/1/16 |
1,500 |
1,512 |
1,495.5 |
1,507 |
+0.23% |
192,200 |
2025/1/15 |
1,506.5 |
1,517 |
1,496 |
1,503.5 |
+0.57% |
268,300 |
|