| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,045 |
2,068 |
2,042 |
2,068 |
+0.36% |
791,800 |
| 2025/7/11 |
2,057 |
2,070 |
2,052.5 |
2,060.5 |
+1.15% |
766,500 |
| 2025/7/10 |
2,055 |
2,058 |
2,021 |
2,037 |
-0.56% |
1,179,800 |
| 2025/7/9 |
2,059 |
2,072 |
2,044.5 |
2,048.5 |
+0.39% |
823,200 |
| 2025/7/8 |
2,047 |
2,058.5 |
2,035 |
2,040.5 |
-0.87% |
913,400 |
| 2025/7/7 |
2,068 |
2,075.5 |
2,053.5 |
2,058.5 |
-0.48% |
478,800 |
| 2025/7/4 |
2,069 |
2,073 |
2,041 |
2,068.5 |
+0.19% |
771,400 |
| 2025/7/3 |
2,065.5 |
2,079.5 |
2,060 |
2,064.5 |
-0.02% |
693,900 |
| 2025/7/2 |
2,049 |
2,078 |
2,041.5 |
2,065 |
+0.88% |
862,800 |
| 2025/7/1 |
2,035 |
2,052.5 |
2,032.5 |
2,047 |
+0.10% |
585,400 |
| 2025/6/30 |
2,036 |
2,059.5 |
2,036 |
2,045 |
+0.57% |
799,200 |
| 2025/6/27 |
2,039 |
2,042.5 |
2,019 |
2,033.5 |
-0.66% |
1,246,900 |
| 2025/6/26 |
2,042 |
2,062 |
2,040 |
2,047 |
+0.61% |
1,001,100 |
| 2025/6/25 |
2,045 |
2,051.5 |
2,023.5 |
2,034.5 |
+0.02% |
801,900 |
| 2025/6/24 |
2,063 |
2,067.5 |
2,024 |
2,034 |
-0.93% |
971,100 |
| 2025/6/23 |
2,060 |
2,063 |
2,027.5 |
2,053 |
-0.22% |
890,000 |
| 2025/6/20 |
2,075 |
2,078.5 |
2,057.5 |
2,057.5 |
-0.84% |
1,683,000 |
| 2025/6/19 |
2,110 |
2,119 |
2,067 |
2,075 |
-1.82% |
824,000 |
| 2025/6/18 |
2,100.5 |
2,119.5 |
2,095.5 |
2,113.5 |
+0.33% |
839,400 |
| 2025/6/17 |
2,079 |
2,121 |
2,078.5 |
2,106.5 |
+1.76% |
1,857,900 |
| 2025/6/16 |
2,046.5 |
2,070 |
2,023.5 |
2,070 |
+1.37% |
1,086,000 |
| 2025/6/13 |
2,070 |
2,075 |
2,037.5 |
2,042 |
-1.76% |
1,268,100 |
| 2025/6/12 |
2,063 |
2,085 |
2,063 |
2,078.5 |
+0.87% |
998,300 |
| 2025/6/11 |
2,065 |
2,084 |
2,060 |
2,060.5 |
+0.15% |
1,395,300 |
| 2025/6/10 |
2,025.5 |
2,059 |
2,014.5 |
2,057.5 |
+2.19% |
1,137,000 |
| 2025/6/9 |
1,994 |
2,025.5 |
1,992 |
2,013.5 |
+1.49% |
1,212,800 |
| 2025/6/6 |
1,979 |
1,993.5 |
1,964.5 |
1,984 |
-0.15% |
1,870,300 |
| 2025/6/5 |
1,995 |
2,024 |
1,986 |
1,987 |
-1.19% |
2,264,600 |
| 2025/6/4 |
2,022 |
2,030.5 |
1,998 |
2,011 |
-1.03% |
2,080,900 |
| 2025/6/3 |
2,010 |
2,041 |
1,999.5 |
2,032 |
+0.57% |
1,754,300 |
| 2025/6/2 |
2,025 |
2,027 |
1,999 |
2,020.5 |
-0.79% |
1,815,400 |
| 2025/5/30 |
2,018 |
2,044 |
1,996 |
2,036.5 |
+0.10% |
1,860,700 |
| 2025/5/29 |
2,003 |
2,051 |
1,982 |
2,034.5 |
+0.72% |
1,805,700 |
| 2025/5/28 |
2,048.5 |
2,054.5 |
2,020 |
2,020 |
-0.79% |
1,601,300 |
| 2025/5/27 |
2,018.5 |
2,040.5 |
2,016 |
2,036 |
+0.05% |
882,300 |
| 2025/5/26 |
2,020 |
2,064 |
2,016.5 |
2,035 |
-0.27% |
1,332,400 |
| 2025/5/23 |
2,065 |
2,078 |
2,040.5 |
2,040.5 |
-3.04% |
1,298,300 |
| 2025/5/22 |
2,060 |
2,105.5 |
2,059.5 |
2,104.5 |
+2.73% |
1,561,200 |
| 2025/5/21 |
2,050 |
2,068.5 |
2,040.5 |
2,048.5 |
-0.07% |
1,262,000 |
| 2025/5/20 |
2,114.5 |
2,126.5 |
2,044 |
2,050 |
-1.39% |
2,000,800 |
| 2025/5/19 |
2,139.5 |
2,148.5 |
2,079 |
2,079 |
-2.26% |
1,758,000 |
| 2025/5/16 |
2,108 |
2,132.5 |
2,080 |
2,127 |
+0.19% |
2,104,600 |
| 2025/5/15 |
2,164 |
2,170 |
2,102.5 |
2,123 |
-2.55% |
2,639,600 |
| 2025/5/14 |
2,241.5 |
2,285 |
2,147.5 |
2,178.5 |
-10.77% |
5,817,700 |
| 2025/5/13 |
2,470 |
2,479 |
2,427 |
2,441.5 |
+0.54% |
886,000 |
| 2025/5/12 |
2,450.5 |
2,473 |
2,412 |
2,428.5 |
-1.24% |
1,337,000 |
| 2025/5/9 |
2,410 |
2,466 |
2,400 |
2,459 |
+1.82% |
858,500 |
| 2025/5/8 |
2,395 |
2,415 |
2,366 |
2,415 |
+0.84% |
736,700 |
| 2025/5/7 |
2,403.5 |
2,420 |
2,390 |
2,395 |
-0.97% |
986,700 |
| 2025/5/2 |
2,386.5 |
2,437.5 |
2,383 |
2,418.5 |
+1.28% |
736,600 |
| 2025/5/1 |
2,394 |
2,394 |
2,361 |
2,388 |
+0.13% |
473,100 |
| 2025/4/30 |
2,380 |
2,392.5 |
2,353.5 |
2,385 |
+0.55% |
633,400 |
| 2025/4/28 |
2,375 |
2,407.5 |
2,360 |
2,372 |
+1.04% |
773,800 |
| 2025/4/25 |
2,374.5 |
2,374.5 |
2,333.5 |
2,347.5 |
-1.24% |
837,400 |
| 2025/4/24 |
2,390 |
2,414.5 |
2,356 |
2,377 |
-0.08% |
720,700 |
| 2025/4/23 |
2,386.5 |
2,400 |
2,364.5 |
2,379 |
-0.54% |
876,000 |
| 2025/4/22 |
2,395.5 |
2,406.5 |
2,372 |
2,392 |
+1.68% |
870,600 |
| 2025/4/21 |
2,340 |
2,366.5 |
2,308 |
2,352.5 |
+1.12% |
631,900 |
| 2025/4/18 |
2,340 |
2,341 |
2,308.5 |
2,326.5 |
+0.32% |
803,700 |
| 2025/4/17 |
2,350 |
2,374.5 |
2,319 |
2,319 |
-1.17% |
1,091,500 |
| 2025/4/16 |
2,374 |
2,400 |
2,333.5 |
2,346.5 |
-1.14% |
929,900 |
| 2025/4/15 |
2,445.5 |
2,446 |
2,371 |
2,373.5 |
-1.72% |
1,042,200 |
| 2025/4/14 |
2,380 |
2,443 |
2,360.5 |
2,415 |
+3.12% |
1,582,000 |
| 2025/4/11 |
2,341.5 |
2,357 |
2,288.5 |
2,342 |
-1.26% |
1,265,100 |
| 2025/4/10 |
2,300 |
2,374 |
2,292 |
2,372 |
+4.65% |
2,555,900 |
| 2025/4/9 |
2,124.5 |
2,275.5 |
2,101 |
2,266.5 |
+4.93% |
3,127,200 |
| 2025/4/8 |
2,060 |
2,180 |
2,043 |
2,160 |
+6.93% |
1,785,700 |
| 2025/4/7 |
2,070.5 |
2,080 |
2,013 |
2,020 |
-7.36% |
1,312,900 |
| 2025/4/4 |
2,182.5 |
2,215 |
2,156 |
2,180.5 |
-1.00% |
1,269,500 |
| 2025/4/3 |
2,173.5 |
2,209 |
2,157 |
2,202.5 |
-0.41% |
1,068,300 |
| 2025/4/2 |
2,255 |
2,256 |
2,202 |
2,211.5 |
-1.60% |
972,800 |
| 2025/4/1 |
2,257.5 |
2,270 |
2,234.5 |
2,247.5 |
+0.49% |
1,047,900 |
| 2025/3/31 |
2,251 |
2,266.5 |
2,226 |
2,236.5 |
-1.71% |
1,355,000 |
| 2025/3/28 |
2,305 |
2,308 |
2,260.5 |
2,275.5 |
-1.51% |
1,374,900 |
| 2025/3/27 |
2,269.5 |
2,310.5 |
2,262 |
2,310.5 |
+1.52% |
1,626,300 |
| 2025/3/26 |
2,313 |
2,332 |
2,258 |
2,276 |
+0.15% |
2,753,900 |
| 2025/3/25 |
2,216 |
2,272.5 |
2,214 |
2,272.5 |
+3.74% |
1,220,700 |
| 2025/3/24 |
2,225.5 |
2,234.5 |
2,188.5 |
2,190.5 |
-1.53% |
1,259,300 |
| 2025/3/21 |
2,230 |
2,255.5 |
2,213 |
2,224.5 |
+0.20% |
914,300 |
| 2025/3/19 |
2,214.5 |
2,224 |
2,207 |
2,220 |
-0.11% |
653,400 |
| 2025/3/18 |
2,200 |
2,244 |
2,192 |
2,222.5 |
+1.11% |
951,100 |
| 2025/3/17 |
2,208 |
2,219.5 |
2,194 |
2,198 |
+0.00% |
728,000 |
| 2025/3/14 |
2,181.5 |
2,198 |
2,163 |
2,198 |
+0.30% |
943,100 |
| 2025/3/13 |
2,180 |
2,219.5 |
2,174.5 |
2,191.5 |
-0.16% |
1,352,800 |
| 2025/3/12 |
2,155 |
2,197.5 |
2,141.5 |
2,195 |
+0.00% |
1,445,600 |
| 2025/3/11 |
2,175 |
2,261.5 |
2,175 |
2,195 |
+0.87% |
2,206,400 |
| 2025/3/10 |
2,170 |
2,177 |
2,153.5 |
2,176 |
+0.37% |
902,300 |
| 2025/3/7 |
2,147.5 |
2,173.5 |
2,138 |
2,168 |
-0.05% |
1,335,900 |
| 2025/3/6 |
2,193 |
2,218 |
2,169 |
2,169 |
-1.74% |
1,403,100 |
| 2025/3/5 |
2,203.5 |
2,216.5 |
2,178.5 |
2,207.5 |
+1.52% |
1,558,100 |
| 2025/3/4 |
2,178 |
2,212 |
2,168 |
2,174.5 |
+0.44% |
1,484,000 |
| 2025/3/3 |
2,180 |
2,181 |
2,146 |
2,165 |
-0.25% |
1,816,400 |
| 2025/2/28 |
2,198.5 |
2,249 |
2,170.5 |
2,170.5 |
-1.27% |
3,315,400 |
| 2025/2/27 |
2,250 |
2,267.5 |
2,189 |
2,198.5 |
-4.39% |
3,671,500 |
| 2025/2/26 |
2,285.5 |
2,305.5 |
2,275 |
2,299.5 |
+0.61% |
999,500 |
| 2025/2/25 |
2,270.5 |
2,290.5 |
2,248.5 |
2,285.5 |
-0.02% |
1,250,900 |
| 2025/2/21 |
2,280 |
2,301 |
2,262.5 |
2,286 |
+0.15% |
1,919,100 |
| 2025/2/20 |
2,320.5 |
2,325.5 |
2,258 |
2,282.5 |
-2.83% |
1,442,600 |
| 2025/2/19 |
2,314 |
2,362.5 |
2,295.5 |
2,349 |
+2.17% |
1,333,500 |
| 2025/2/18 |
2,300 |
2,326 |
2,273 |
2,299 |
-0.43% |
1,334,000 |
| 2025/2/17 |
2,336 |
2,341.5 |
2,307 |
2,309 |
-2.43% |
1,262,300 |
| 2025/2/14 |
2,406 |
2,414 |
2,358 |
2,366.5 |
-1.66% |
1,724,500 |
| 2025/2/13 |
2,455 |
2,493 |
2,398.5 |
2,406.5 |
-3.82% |
2,855,700 |
| 2025/2/12 |
2,460 |
2,520 |
2,429 |
2,502 |
+1.65% |
1,235,700 |
| 2025/2/10 |
2,442.5 |
2,483 |
2,436 |
2,461.5 |
+0.45% |
1,039,500 |
| 2025/2/7 |
2,493 |
2,499 |
2,443 |
2,450.5 |
-1.70% |
924,200 |
| 2025/2/6 |
2,488 |
2,511 |
2,483.5 |
2,493 |
+0.22% |
642,900 |
| 2025/2/5 |
2,498.5 |
2,510 |
2,473 |
2,487.5 |
-0.90% |
930,200 |
| 2025/2/4 |
2,563 |
2,573.5 |
2,510 |
2,510 |
-1.10% |
919,000 |
| 2025/2/3 |
2,610 |
2,611 |
2,538 |
2,538 |
-3.86% |
834,100 |
| 2025/1/31 |
2,670 |
2,670 |
2,638.5 |
2,640 |
-0.64% |
583,800 |
| 2025/1/30 |
2,627 |
2,657 |
2,612 |
2,657 |
+0.34% |
831,100 |
| 2025/1/29 |
2,667 |
2,672.5 |
2,643.5 |
2,648 |
-0.90% |
889,500 |
| 2025/1/28 |
2,693 |
2,697.5 |
2,655 |
2,672 |
+0.00% |
1,291,200 |
| 2025/1/27 |
2,657 |
2,693.5 |
2,655 |
2,672 |
-0.21% |
1,477,500 |
| 2025/1/24 |
2,694 |
2,696.5 |
2,661 |
2,677.5 |
-0.59% |
1,341,000 |
| 2025/1/23 |
2,701.5 |
2,704.5 |
2,671 |
2,693.5 |
-0.90% |
787,600 |
| 2025/1/22 |
2,750.5 |
2,759.5 |
2,701.5 |
2,718 |
-0.89% |
464,600 |
| 2025/1/21 |
2,725.5 |
2,742.5 |
2,705.5 |
2,742.5 |
+1.18% |
360,800 |
| 2025/1/20 |
2,707 |
2,742 |
2,705.5 |
2,710.5 |
+0.00% |
392,100 |
| 2025/1/17 |
2,694.5 |
2,726 |
2,683 |
2,710.5 |
+1.12% |
567,200 |
| 2025/1/16 |
2,708.5 |
2,720.5 |
2,680.5 |
2,680.5 |
-0.74% |
524,700 |
| 2025/1/15 |
2,700.5 |
2,710.5 |
2,679.5 |
2,700.5 |
-0.15% |
735,100 |
|
