| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,862 |
1,962.5 |
1,818 |
1,924 |
-2.53% |
4,540,100 |
| 2025/7/11 |
1,944 |
1,995.5 |
1,940 |
1,974 |
+2.63% |
1,782,300 |
| 2025/7/10 |
1,940 |
1,949 |
1,903 |
1,923.5 |
-0.90% |
1,512,900 |
| 2025/7/9 |
2,035 |
2,036 |
1,937.5 |
1,941 |
-3.24% |
1,554,200 |
| 2025/7/8 |
1,939 |
2,006.5 |
1,930 |
2,006 |
+3.38% |
1,347,300 |
| 2025/7/7 |
1,967 |
1,968 |
1,913.5 |
1,940.5 |
-1.75% |
1,186,000 |
| 2025/7/4 |
2,000 |
2,013.5 |
1,955 |
1,975 |
+0.05% |
1,464,500 |
| 2025/7/3 |
1,954 |
1,998 |
1,938.5 |
1,974 |
+3.03% |
1,604,800 |
| 2025/7/2 |
1,909 |
1,958 |
1,895.5 |
1,916 |
-3.67% |
2,825,600 |
| 2025/7/1 |
2,034 |
2,050 |
1,980 |
1,989 |
-3.12% |
2,150,100 |
| 2025/6/30 |
2,099.5 |
2,164.5 |
2,047 |
2,053 |
-0.41% |
3,935,500 |
| 2025/6/27 |
1,990 |
2,085 |
1,986 |
2,061.5 |
+5.37% |
3,827,700 |
| 2025/6/26 |
1,949.5 |
1,965 |
1,924 |
1,956.5 |
+1.72% |
1,959,600 |
| 2025/6/25 |
1,904 |
1,939.5 |
1,863 |
1,923.5 |
+3.78% |
2,200,400 |
| 2025/6/24 |
1,867 |
1,888 |
1,833 |
1,853.5 |
+2.89% |
1,250,500 |
| 2025/6/23 |
1,809 |
1,821.5 |
1,774 |
1,801.5 |
-2.57% |
1,071,700 |
| 2025/6/20 |
1,810 |
1,892 |
1,807 |
1,849 |
+2.92% |
1,642,700 |
| 2025/6/19 |
1,849 |
1,859 |
1,792 |
1,796.5 |
-3.36% |
952,900 |
| 2025/6/18 |
1,848.5 |
1,867 |
1,837.5 |
1,859 |
-0.21% |
1,038,000 |
| 2025/6/17 |
1,868 |
1,904 |
1,852.5 |
1,863 |
+4.55% |
2,637,200 |
| 2025/6/16 |
1,768 |
1,799 |
1,759.5 |
1,782 |
+1.86% |
1,228,300 |
| 2025/6/13 |
1,815 |
1,827 |
1,742 |
1,749.5 |
-5.18% |
1,651,900 |
| 2025/6/12 |
1,853 |
1,877 |
1,832.5 |
1,845 |
-1.52% |
1,762,400 |
| 2025/6/11 |
1,787 |
1,892.5 |
1,786.5 |
1,873.5 |
+5.49% |
3,771,500 |
| 2025/6/10 |
1,710 |
1,829.5 |
1,709 |
1,776 |
+5.09% |
4,286,900 |
| 2025/6/9 |
1,690 |
1,705 |
1,659.5 |
1,690 |
+1.32% |
994,600 |
| 2025/6/6 |
1,672 |
1,705 |
1,656.5 |
1,668 |
+0.72% |
1,139,200 |
| 2025/6/5 |
1,634 |
1,680 |
1,634 |
1,656 |
+1.72% |
1,178,200 |
| 2025/6/4 |
1,646 |
1,664 |
1,623.5 |
1,628 |
+0.74% |
844,400 |
| 2025/6/3 |
1,604 |
1,636 |
1,603 |
1,616 |
+1.09% |
767,800 |
| 2025/6/2 |
1,624 |
1,628.5 |
1,595 |
1,598.5 |
-3.38% |
773,300 |
| 2025/5/30 |
1,674 |
1,684 |
1,642.5 |
1,654.5 |
-2.10% |
858,700 |
| 2025/5/29 |
1,672 |
1,692.5 |
1,664 |
1,690 |
+2.30% |
1,100,300 |
| 2025/5/28 |
1,673 |
1,683 |
1,645 |
1,652 |
-0.03% |
1,026,100 |
| 2025/5/27 |
1,639 |
1,665.5 |
1,618 |
1,652.5 |
+1.16% |
1,355,900 |
| 2025/5/26 |
1,565 |
1,647 |
1,546 |
1,633.5 |
+5.69% |
1,228,600 |
| 2025/5/23 |
1,540.5 |
1,573.5 |
1,539 |
1,545.5 |
+0.06% |
633,800 |
| 2025/5/22 |
1,528.5 |
1,563 |
1,519 |
1,544.5 |
-1.06% |
841,500 |
| 2025/5/21 |
1,576 |
1,585.5 |
1,556 |
1,561 |
-1.51% |
656,300 |
| 2025/5/20 |
1,603 |
1,627 |
1,581 |
1,585 |
+0.28% |
937,300 |
| 2025/5/19 |
1,580 |
1,599.5 |
1,576.5 |
1,580.5 |
-1.56% |
845,900 |
| 2025/5/16 |
1,641 |
1,648 |
1,591 |
1,605.5 |
-2.55% |
1,050,400 |
| 2025/5/15 |
1,675 |
1,688.5 |
1,638 |
1,647.5 |
-3.32% |
1,235,700 |
| 2025/5/14 |
1,700 |
1,727 |
1,657 |
1,704 |
+3.40% |
2,203,100 |
| 2025/5/13 |
1,660 |
1,679.5 |
1,633 |
1,648 |
+2.84% |
2,499,300 |
| 2025/5/12 |
1,540 |
1,615.5 |
1,527.5 |
1,602.5 |
+5.53% |
1,749,800 |
| 2025/5/9 |
1,550 |
1,552 |
1,512 |
1,518.5 |
-1.91% |
1,752,900 |
| 2025/5/8 |
1,498 |
1,555.5 |
1,476.5 |
1,548 |
+4.95% |
1,732,300 |
| 2025/5/7 |
1,479 |
1,482.5 |
1,460.5 |
1,475 |
+0.41% |
1,080,600 |
| 2025/5/2 |
1,465.5 |
1,482 |
1,436.5 |
1,469 |
+0.24% |
1,495,500 |
| 2025/5/1 |
1,423.5 |
1,469 |
1,417 |
1,465.5 |
+2.81% |
1,582,900 |
| 2025/4/30 |
1,436 |
1,446 |
1,400 |
1,425.5 |
-1.89% |
1,926,500 |
| 2025/4/28 |
1,520 |
1,521.5 |
1,436 |
1,453 |
-3.62% |
2,252,700 |
| 2025/4/25 |
1,510 |
1,544 |
1,486 |
1,507.5 |
+4.61% |
2,161,600 |
| 2025/4/24 |
1,449.5 |
1,476.5 |
1,432 |
1,441 |
+0.42% |
2,314,700 |
| 2025/4/23 |
1,404 |
1,447 |
1,398.5 |
1,435 |
+6.77% |
2,830,100 |
| 2025/4/22 |
1,360 |
1,375 |
1,337.5 |
1,344 |
-2.50% |
1,842,700 |
| 2025/4/21 |
1,385.5 |
1,419.5 |
1,373.5 |
1,378.5 |
-1.57% |
1,398,200 |
| 2025/4/18 |
1,399.5 |
1,422 |
1,380 |
1,400.5 |
-0.92% |
1,681,500 |
| 2025/4/17 |
1,376 |
1,420 |
1,366 |
1,413.5 |
+2.76% |
3,707,400 |
| 2025/4/16 |
1,467 |
1,474 |
1,360.5 |
1,375.5 |
-8.12% |
4,448,600 |
| 2025/4/15 |
1,454 |
1,539 |
1,432 |
1,497 |
+3.06% |
7,282,900 |
| 2025/4/14 |
1,339.5 |
1,484.5 |
1,336 |
1,452.5 |
+19.11% |
10,619,000 |
| 2025/4/11 |
1,198 |
1,227.5 |
1,157 |
1,219.5 |
-0.69% |
2,535,600 |
| 2025/4/10 |
1,298.5 |
1,298.5 |
1,220 |
1,228 |
+11.79% |
2,094,500 |
| 2025/4/9 |
1,102 |
1,118 |
1,068 |
1,098.5 |
-6.91% |
1,988,000 |
| 2025/4/8 |
1,116 |
1,188.5 |
1,116 |
1,180 |
+14.51% |
2,616,000 |
| 2025/4/7 |
978 |
1,078 |
966.2 |
1,030.5 |
-14.34% |
4,051,600 |
| 2025/4/4 |
1,280 |
1,288 |
1,179 |
1,203 |
-9.85% |
3,006,200 |
| 2025/4/3 |
1,303 |
1,345 |
1,300 |
1,334.5 |
-6.22% |
2,280,200 |
| 2025/4/2 |
1,390.5 |
1,428 |
1,378 |
1,423 |
+2.34% |
1,410,100 |
| 2025/4/1 |
1,402 |
1,422 |
1,382.5 |
1,390.5 |
-0.71% |
1,336,300 |
| 2025/3/31 |
1,454 |
1,457 |
1,400.5 |
1,400.5 |
-7.07% |
1,912,800 |
| 2025/3/28 |
1,527.5 |
1,531.5 |
1,501 |
1,507 |
-2.02% |
1,036,900 |
| 2025/3/27 |
1,545.5 |
1,565.5 |
1,522.5 |
1,538 |
-1.44% |
1,352,200 |
| 2025/3/26 |
1,562 |
1,581 |
1,556.5 |
1,560.5 |
+0.13% |
1,041,100 |
| 2025/3/25 |
1,613.5 |
1,614 |
1,556.5 |
1,558.5 |
-1.39% |
1,225,100 |
| 2025/3/24 |
1,635 |
1,636 |
1,575 |
1,580.5 |
-4.30% |
1,394,300 |
| 2025/3/21 |
1,648 |
1,686.5 |
1,643 |
1,651.5 |
-1.26% |
1,085,500 |
| 2025/3/19 |
1,691 |
1,707.5 |
1,668.5 |
1,672.5 |
-2.19% |
1,319,200 |
| 2025/3/18 |
1,673 |
1,712 |
1,651.5 |
1,710 |
+4.24% |
1,488,400 |
| 2025/3/17 |
1,649.5 |
1,663.5 |
1,638 |
1,640.5 |
+0.95% |
1,145,100 |
| 2025/3/14 |
1,592 |
1,630 |
1,583.5 |
1,625 |
+2.78% |
1,027,100 |
| 2025/3/13 |
1,600 |
1,622 |
1,581 |
1,581 |
+0.13% |
1,047,000 |
| 2025/3/12 |
1,546 |
1,596 |
1,525 |
1,579 |
+2.37% |
1,060,700 |
| 2025/3/11 |
1,511 |
1,552 |
1,497 |
1,542.5 |
-2.00% |
1,625,000 |
| 2025/3/10 |
1,571.5 |
1,585.5 |
1,543 |
1,574 |
-0.32% |
1,245,500 |
| 2025/3/7 |
1,556 |
1,590 |
1,556 |
1,579 |
-1.07% |
987,200 |
| 2025/3/6 |
1,630 |
1,638 |
1,590.5 |
1,596 |
-1.12% |
1,235,700 |
| 2025/3/5 |
1,593 |
1,623 |
1,565 |
1,614 |
+2.12% |
1,562,500 |
| 2025/3/4 |
1,589 |
1,599 |
1,550.5 |
1,580.5 |
-1.95% |
1,540,300 |
| 2025/3/3 |
1,657 |
1,671 |
1,606.5 |
1,612 |
-1.10% |
1,724,000 |
| 2025/2/28 |
1,700 |
1,713 |
1,627 |
1,630 |
-7.36% |
2,608,900 |
| 2025/2/27 |
1,752 |
1,803.5 |
1,728.5 |
1,759.5 |
+1.82% |
2,517,600 |
| 2025/2/26 |
1,719 |
1,748 |
1,705.5 |
1,728 |
-1.57% |
2,075,500 |
| 2025/2/25 |
1,850 |
1,867 |
1,751.5 |
1,755.5 |
-9.37% |
4,958,900 |
| 2025/2/21 |
1,731 |
1,941 |
1,730 |
1,937 |
+10.09% |
7,270,900 |
| 2025/2/20 |
1,726 |
1,777 |
1,717 |
1,759.5 |
+1.91% |
3,069,000 |
| 2025/2/19 |
1,668.5 |
1,729.5 |
1,654 |
1,726.5 |
+3.48% |
1,992,800 |
| 2025/2/18 |
1,660 |
1,688 |
1,642.5 |
1,668.5 |
+0.75% |
1,218,900 |
| 2025/2/17 |
1,650 |
1,665 |
1,628 |
1,656 |
-0.06% |
1,249,800 |
| 2025/2/14 |
1,688 |
1,698 |
1,657 |
1,657 |
-1.84% |
1,363,000 |
| 2025/2/13 |
1,615 |
1,713 |
1,615 |
1,688 |
+5.80% |
2,575,200 |
| 2025/2/12 |
1,618 |
1,631 |
1,570 |
1,595.5 |
-1.51% |
1,799,700 |
| 2025/2/10 |
1,640 |
1,651.5 |
1,603 |
1,620 |
-2.14% |
1,475,100 |
| 2025/2/7 |
1,655.5 |
1,671.5 |
1,638 |
1,655.5 |
-1.63% |
1,304,800 |
| 2025/2/6 |
1,683 |
1,718.5 |
1,650 |
1,683 |
+1.08% |
1,969,700 |
| 2025/2/5 |
1,684.5 |
1,692.5 |
1,648 |
1,665 |
-0.45% |
1,382,700 |
| 2025/2/4 |
1,660 |
1,685.5 |
1,643.5 |
1,672.5 |
+1.55% |
1,494,100 |
| 2025/2/3 |
1,684 |
1,708 |
1,635 |
1,647 |
-3.80% |
2,152,000 |
| 2025/1/31 |
1,748 |
1,762 |
1,711 |
1,712 |
-1.69% |
2,233,300 |
| 2025/1/30 |
1,749 |
1,783.5 |
1,715.5 |
1,741.5 |
-0.29% |
2,439,000 |
| 2025/1/29 |
1,744 |
1,762 |
1,695 |
1,746.5 |
+1.42% |
2,953,700 |
| 2025/1/28 |
1,665.5 |
1,760 |
1,650 |
1,722 |
-0.58% |
4,465,000 |
| 2025/1/27 |
1,735 |
1,758 |
1,713.5 |
1,732 |
-0.06% |
3,307,500 |
| 2025/1/24 |
1,730 |
1,776 |
1,713 |
1,733 |
+0.76% |
3,992,800 |
| 2025/1/23 |
1,826 |
1,855 |
1,718.5 |
1,720 |
-4.71% |
5,976,400 |
| 2025/1/22 |
1,827 |
1,884 |
1,771 |
1,805 |
+0.70% |
9,508,300 |
| 2025/1/21 |
1,830 |
1,871 |
1,792.5 |
1,792.5 |
-1.02% |
7,766,700 |
| 2025/1/20 |
1,732.5 |
1,848.5 |
1,729.5 |
1,811 |
+6.31% |
9,006,500 |
| 2025/1/17 |
1,667 |
1,727 |
1,654 |
1,703.5 |
+0.86% |
6,177,500 |
| 2025/1/16 |
1,586.5 |
1,701 |
1,580.5 |
1,689 |
+8.17% |
7,465,600 |
| 2025/1/15 |
1,568 |
1,612 |
1,555 |
1,561.5 |
-1.23% |
2,802,000 |
|
