| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,409 |
2,454 |
2,409 |
2,424.5 |
+0.31% |
1,060,400 |
| 2025/7/10 |
2,418.5 |
2,437 |
2,404 |
2,417 |
+0.12% |
1,422,800 |
| 2025/7/9 |
2,366 |
2,419 |
2,365.5 |
2,414 |
+3.65% |
2,655,900 |
| 2025/7/8 |
2,232.5 |
2,340.5 |
2,232 |
2,329 |
+3.51% |
1,264,400 |
| 2025/7/7 |
2,295 |
2,305 |
2,250 |
2,250 |
-2.41% |
704,900 |
| 2025/7/4 |
2,309.5 |
2,317.5 |
2,289 |
2,305.5 |
+0.85% |
902,700 |
| 2025/7/3 |
2,241.5 |
2,289 |
2,230 |
2,286 |
+2.01% |
881,900 |
| 2025/7/2 |
2,222.5 |
2,241.5 |
2,213 |
2,241 |
+0.43% |
481,700 |
| 2025/7/1 |
2,207.5 |
2,238.5 |
2,198.5 |
2,231.5 |
+0.72% |
825,800 |
| 2025/6/30 |
2,230 |
2,236 |
2,206 |
2,215.5 |
+0.36% |
738,700 |
| 2025/6/27 |
2,206 |
2,222 |
2,195.5 |
2,207.5 |
+0.68% |
589,800 |
| 2025/6/26 |
2,176.5 |
2,192.5 |
2,164.5 |
2,192.5 |
+1.43% |
533,600 |
| 2025/6/25 |
2,154.5 |
2,173 |
2,146 |
2,161.5 |
+0.19% |
532,800 |
| 2025/6/24 |
2,169.5 |
2,177.5 |
2,151 |
2,157.5 |
+0.65% |
444,000 |
| 2025/6/23 |
2,157 |
2,164.5 |
2,134 |
2,143.5 |
-1.08% |
513,400 |
| 2025/6/20 |
2,150 |
2,179.5 |
2,136.5 |
2,167 |
+0.09% |
1,712,600 |
| 2025/6/19 |
2,187 |
2,192 |
2,155 |
2,165 |
-2.04% |
769,900 |
| 2025/6/18 |
2,204.5 |
2,229 |
2,200.5 |
2,210 |
-0.90% |
763,400 |
| 2025/6/17 |
2,237 |
2,245 |
2,222.5 |
2,230 |
+0.52% |
1,034,400 |
| 2025/6/16 |
2,231 |
2,241.5 |
2,209.5 |
2,218.5 |
+1.23% |
720,900 |
| 2025/6/13 |
2,195.5 |
2,221.5 |
2,189.5 |
2,191.5 |
-0.45% |
884,700 |
| 2025/6/12 |
2,196 |
2,212.5 |
2,180 |
2,201.5 |
-0.29% |
696,600 |
| 2025/6/11 |
2,174.5 |
2,210 |
2,172 |
2,208 |
+2.25% |
952,300 |
| 2025/6/10 |
2,170.5 |
2,177.5 |
2,157 |
2,159.5 |
-0.51% |
597,700 |
| 2025/6/9 |
2,196 |
2,203.5 |
2,163 |
2,170.5 |
-0.46% |
567,600 |
| 2025/6/6 |
2,183 |
2,193 |
2,175.5 |
2,180.5 |
+0.32% |
571,200 |
| 2025/6/5 |
2,150 |
2,181 |
2,146 |
2,173.5 |
+0.32% |
864,500 |
| 2025/6/4 |
2,182.5 |
2,190.5 |
2,165 |
2,166.5 |
-0.71% |
579,300 |
| 2025/6/3 |
2,180 |
2,200 |
2,157.5 |
2,182 |
-0.73% |
800,500 |
| 2025/6/2 |
2,202 |
2,219.5 |
2,179 |
2,198 |
-1.15% |
832,000 |
| 2025/5/30 |
2,141.5 |
2,239 |
2,141.5 |
2,223.5 |
+2.49% |
1,702,000 |
| 2025/5/29 |
2,155 |
2,177.5 |
2,150.5 |
2,169.5 |
+1.00% |
671,400 |
| 2025/5/28 |
2,182.5 |
2,192 |
2,148 |
2,148 |
-0.90% |
1,144,400 |
| 2025/5/27 |
2,083.5 |
2,182.5 |
2,083.5 |
2,167.5 |
+3.88% |
1,247,000 |
| 2025/5/26 |
2,088 |
2,089.5 |
2,073 |
2,086.5 |
+0.38% |
529,600 |
| 2025/5/23 |
2,076 |
2,084 |
2,060.5 |
2,078.5 |
+0.12% |
859,100 |
| 2025/5/22 |
2,082.5 |
2,092 |
2,076 |
2,076 |
-1.52% |
711,300 |
| 2025/5/21 |
2,103 |
2,111 |
2,098.5 |
2,108 |
+1.27% |
746,200 |
| 2025/5/20 |
2,115 |
2,120.5 |
2,074.5 |
2,081.5 |
-1.47% |
1,060,700 |
| 2025/5/19 |
2,103.5 |
2,125 |
2,098 |
2,112.5 |
-0.07% |
897,600 |
| 2025/5/16 |
2,117.5 |
2,122 |
2,093 |
2,114 |
-0.40% |
917,900 |
| 2025/5/15 |
2,115.5 |
2,124.5 |
2,091 |
2,122.5 |
-0.19% |
1,178,700 |
| 2025/5/14 |
2,165 |
2,176.5 |
2,098 |
2,126.5 |
-1.78% |
1,289,800 |
| 2025/5/13 |
2,186.5 |
2,226.5 |
2,109.5 |
2,165 |
-3.99% |
2,832,200 |
| 2025/5/12 |
2,250 |
2,259.5 |
2,226 |
2,255 |
+1.28% |
760,300 |
| 2025/5/9 |
2,234.5 |
2,239 |
2,218 |
2,226.5 |
+1.53% |
589,400 |
| 2025/5/8 |
2,189 |
2,203.5 |
2,181.5 |
2,193 |
-0.20% |
717,200 |
| 2025/5/7 |
2,216 |
2,223.5 |
2,197.5 |
2,197.5 |
-0.90% |
497,800 |
| 2025/5/2 |
2,204 |
2,231.5 |
2,193 |
2,217.5 |
+1.39% |
469,300 |
| 2025/5/1 |
2,172.5 |
2,198.5 |
2,168 |
2,187 |
+0.67% |
381,800 |
| 2025/4/30 |
2,195 |
2,204.5 |
2,158 |
2,172.5 |
-0.02% |
666,000 |
| 2025/4/28 |
2,178.5 |
2,184.5 |
2,156.5 |
2,173 |
-0.23% |
1,062,300 |
| 2025/4/25 |
2,157.5 |
2,187.5 |
2,156.5 |
2,178 |
+1.47% |
585,100 |
| 2025/4/24 |
2,136.5 |
2,162 |
2,130 |
2,146.5 |
+0.56% |
621,600 |
| 2025/4/23 |
2,164 |
2,165.5 |
2,117.5 |
2,134.5 |
+1.47% |
600,500 |
| 2025/4/22 |
2,078 |
2,110.5 |
2,069 |
2,103.5 |
+0.45% |
702,600 |
| 2025/4/21 |
2,135 |
2,140.5 |
2,078 |
2,094 |
-2.65% |
923,900 |
| 2025/4/18 |
2,155 |
2,155 |
2,138 |
2,151 |
+0.30% |
626,500 |
| 2025/4/17 |
2,124 |
2,146 |
2,119 |
2,144.5 |
+0.92% |
351,900 |
| 2025/4/16 |
2,146 |
2,161.5 |
2,114.5 |
2,125 |
-1.37% |
457,000 |
| 2025/4/15 |
2,151 |
2,158.5 |
2,145 |
2,154.5 |
+0.19% |
568,000 |
| 2025/4/14 |
2,146 |
2,165.5 |
2,129.5 |
2,150.5 |
+2.06% |
662,300 |
| 2025/4/11 |
2,055 |
2,116 |
2,035.5 |
2,107 |
-1.89% |
633,900 |
| 2025/4/10 |
2,168 |
2,168 |
2,114.5 |
2,147.5 |
+6.84% |
756,600 |
| 2025/4/9 |
2,038 |
2,048 |
1,978.5 |
2,010 |
-4.44% |
673,400 |
| 2025/4/8 |
2,039 |
2,123.5 |
2,039 |
2,103.5 |
+6.10% |
558,400 |
| 2025/4/7 |
1,961 |
2,015.5 |
1,918 |
1,982.5 |
-8.26% |
960,200 |
| 2025/4/4 |
2,213 |
2,225.5 |
2,115.5 |
2,161 |
-4.51% |
823,000 |
| 2025/4/3 |
2,232.5 |
2,270.5 |
2,228.5 |
2,263 |
-2.98% |
823,200 |
| 2025/4/2 |
2,349.5 |
2,352 |
2,323.5 |
2,332.5 |
-0.70% |
417,200 |
| 2025/4/1 |
2,357 |
2,360.5 |
2,336.5 |
2,349 |
+1.01% |
620,900 |
| 2025/3/31 |
2,360 |
2,361.5 |
2,320.5 |
2,325.5 |
-2.94% |
836,400 |
| 2025/3/28 |
2,435 |
2,446 |
2,387.5 |
2,396 |
-3.31% |
696,300 |
| 2025/3/27 |
2,465 |
2,480 |
2,449.5 |
2,478 |
+0.49% |
728,000 |
| 2025/3/26 |
2,462.5 |
2,480 |
2,453.5 |
2,466 |
+0.16% |
644,600 |
| 2025/3/25 |
2,465 |
2,478 |
2,458 |
2,462 |
-0.30% |
579,300 |
| 2025/3/24 |
2,455 |
2,479 |
2,445 |
2,469.5 |
+0.57% |
611,600 |
| 2025/3/21 |
2,460 |
2,476.5 |
2,450 |
2,455.5 |
-0.18% |
849,500 |
| 2025/3/19 |
2,433.5 |
2,471.5 |
2,431 |
2,460 |
+1.23% |
620,000 |
| 2025/3/18 |
2,431.5 |
2,447.5 |
2,428 |
2,430 |
+0.29% |
607,800 |
| 2025/3/17 |
2,414.5 |
2,430.5 |
2,394 |
2,423 |
+1.36% |
781,300 |
| 2025/3/14 |
2,350 |
2,394.5 |
2,342.5 |
2,390.5 |
+0.46% |
757,500 |
| 2025/3/13 |
2,381 |
2,404.5 |
2,365.5 |
2,379.5 |
+1.17% |
694,300 |
| 2025/3/12 |
2,328 |
2,368 |
2,324.5 |
2,352 |
+0.94% |
714,000 |
| 2025/3/11 |
2,350 |
2,355 |
2,308 |
2,330 |
-1.58% |
948,100 |
| 2025/3/10 |
2,356.5 |
2,377 |
2,353 |
2,367.5 |
+0.55% |
579,100 |
| 2025/3/7 |
2,343 |
2,360 |
2,333 |
2,354.5 |
-0.23% |
492,800 |
| 2025/3/6 |
2,362 |
2,377 |
2,347.5 |
2,360 |
+1.16% |
777,200 |
| 2025/3/5 |
2,330 |
2,348 |
2,317.5 |
2,333 |
+0.76% |
893,100 |
| 2025/3/4 |
2,280 |
2,322 |
2,280 |
2,315.5 |
+0.92% |
1,336,300 |
| 2025/3/3 |
2,320 |
2,334.5 |
2,290 |
2,294.5 |
+0.11% |
1,244,200 |
| 2025/2/28 |
2,325 |
2,336.5 |
2,282 |
2,292 |
-2.34% |
1,026,600 |
| 2025/2/27 |
2,317.5 |
2,349 |
2,310 |
2,347 |
+2.29% |
969,800 |
| 2025/2/26 |
2,334 |
2,338 |
2,277 |
2,294.5 |
-2.63% |
1,519,800 |
| 2025/2/25 |
2,330 |
2,379 |
2,326.5 |
2,356.5 |
+0.19% |
1,508,200 |
| 2025/2/21 |
2,348 |
2,363 |
2,336.5 |
2,352 |
+0.11% |
1,173,600 |
| 2025/2/20 |
2,383 |
2,384.5 |
2,337 |
2,349.5 |
-1.78% |
1,238,300 |
| 2025/2/19 |
2,420.5 |
2,428.5 |
2,392 |
2,392 |
-1.16% |
1,590,000 |
| 2025/2/18 |
2,425 |
2,449 |
2,408 |
2,420 |
-1.59% |
1,505,500 |
| 2025/2/17 |
2,499.5 |
2,505 |
2,453.5 |
2,459 |
-1.76% |
1,699,500 |
| 2025/2/14 |
2,595 |
2,595 |
2,482 |
2,503 |
-8.10% |
3,497,600 |
| 2025/2/13 |
2,677.5 |
2,725 |
2,672 |
2,723.5 |
+0.57% |
988,800 |
| 2025/2/12 |
2,683.5 |
2,716 |
2,680.5 |
2,708 |
+0.37% |
519,500 |
| 2025/2/10 |
2,695.5 |
2,700.5 |
2,676 |
2,698 |
+0.00% |
466,900 |
| 2025/2/7 |
2,688 |
2,706 |
2,672 |
2,698 |
+0.37% |
498,500 |
| 2025/2/6 |
2,675 |
2,694.5 |
2,671 |
2,688 |
+0.26% |
685,100 |
| 2025/2/5 |
2,697 |
2,716 |
2,665.5 |
2,681 |
+0.11% |
872,500 |
| 2025/2/4 |
2,672.5 |
2,703 |
2,657 |
2,678 |
+1.69% |
1,103,500 |
| 2025/2/3 |
2,688.5 |
2,696 |
2,633 |
2,633.5 |
-3.34% |
791,700 |
| 2025/1/31 |
2,703 |
2,730 |
2,695 |
2,724.5 |
+0.09% |
737,100 |
| 2025/1/30 |
2,713 |
2,732 |
2,698 |
2,722 |
+0.29% |
622,700 |
| 2025/1/29 |
2,724 |
2,742.5 |
2,704.5 |
2,714 |
+0.59% |
678,500 |
| 2025/1/28 |
2,750 |
2,764 |
2,695.5 |
2,698 |
-3.28% |
947,500 |
| 2025/1/27 |
2,809 |
2,823 |
2,779 |
2,789.5 |
-0.11% |
489,300 |
| 2025/1/24 |
2,786.5 |
2,816.5 |
2,777 |
2,792.5 |
-0.32% |
527,200 |
| 2025/1/23 |
2,799.5 |
2,814 |
2,773.5 |
2,801.5 |
+0.57% |
447,600 |
| 2025/1/22 |
2,763.5 |
2,801.5 |
2,762 |
2,785.5 |
+0.58% |
441,500 |
| 2025/1/21 |
2,777.5 |
2,790.5 |
2,752.5 |
2,769.5 |
+0.25% |
340,400 |
| 2025/1/20 |
2,750 |
2,766 |
2,742.5 |
2,762.5 |
+1.21% |
469,100 |
| 2025/1/17 |
2,706 |
2,741 |
2,673 |
2,729.5 |
+0.04% |
693,400 |
| 2025/1/16 |
2,738 |
2,745 |
2,720 |
2,728.5 |
-0.73% |
471,000 |
| 2025/1/15 |
2,729 |
2,758.5 |
2,728 |
2,748.5 |
+1.20% |
786,500 |
| 2025/1/14 |
2,706 |
2,723.5 |
2,680 |
2,716 |
-0.20% |
798,400 |
|
