日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,168.5 |
1,176 |
1,164 |
1,171 |
+0.30% |
679,000 |
2025/7/11 |
1,172.5 |
1,188 |
1,166 |
1,167.5 |
-0.21% |
820,800 |
2025/7/10 |
1,170 |
1,180 |
1,167 |
1,170 |
-0.09% |
851,200 |
2025/7/9 |
1,165 |
1,177 |
1,164 |
1,171 |
+0.30% |
881,500 |
2025/7/8 |
1,170 |
1,170 |
1,159.5 |
1,167.5 |
-0.04% |
846,800 |
2025/7/7 |
1,165 |
1,168 |
1,158 |
1,168 |
+0.00% |
559,600 |
2025/7/4 |
1,165 |
1,170.5 |
1,160 |
1,168 |
+0.09% |
734,900 |
2025/7/3 |
1,172 |
1,173.5 |
1,152.5 |
1,167 |
-0.93% |
1,157,400 |
2025/7/2 |
1,167 |
1,178 |
1,166 |
1,178 |
-0.21% |
961,500 |
2025/7/1 |
1,182.5 |
1,185 |
1,176.5 |
1,180.5 |
-0.17% |
820,600 |
2025/6/30 |
1,192.5 |
1,193 |
1,179 |
1,182.5 |
+0.51% |
833,500 |
2025/6/27 |
1,180 |
1,184 |
1,169 |
1,176.5 |
-0.47% |
1,292,800 |
2025/6/26 |
1,175.5 |
1,182 |
1,174 |
1,182 |
+0.08% |
1,038,300 |
2025/6/25 |
1,191.5 |
1,192 |
1,177 |
1,181 |
-1.38% |
1,057,500 |
2025/6/24 |
1,210 |
1,215.5 |
1,186 |
1,197.5 |
+0.13% |
967,700 |
2025/6/23 |
1,204 |
1,206.5 |
1,193 |
1,196 |
-1.36% |
1,102,600 |
2025/6/20 |
1,214.5 |
1,219.5 |
1,203.5 |
1,212.5 |
+0.46% |
2,766,000 |
2025/6/19 |
1,199 |
1,207.5 |
1,196.5 |
1,207 |
+0.84% |
1,089,100 |
2025/6/18 |
1,200 |
1,204.5 |
1,192.5 |
1,197 |
-0.50% |
1,419,700 |
2025/6/17 |
1,183 |
1,203.5 |
1,177 |
1,203 |
+1.69% |
2,266,400 |
2025/6/16 |
1,179 |
1,200.5 |
1,173 |
1,183 |
+1.81% |
2,179,900 |
2025/6/13 |
1,167.5 |
1,168.5 |
1,150 |
1,162 |
+0.78% |
1,512,100 |
2025/6/12 |
1,152 |
1,159 |
1,142 |
1,153 |
-0.04% |
1,493,300 |
2025/6/11 |
1,155 |
1,161 |
1,150 |
1,153.5 |
-1.28% |
1,561,200 |
2025/6/10 |
1,184 |
1,190 |
1,162.5 |
1,168.5 |
-1.10% |
1,700,800 |
2025/6/9 |
1,187 |
1,195 |
1,170 |
1,181.5 |
-0.46% |
1,617,300 |
2025/6/6 |
1,168.5 |
1,187.5 |
1,168.5 |
1,187 |
+1.80% |
1,514,000 |
2025/6/5 |
1,161 |
1,173 |
1,153 |
1,166 |
+0.43% |
1,275,800 |
2025/6/4 |
1,163.5 |
1,173 |
1,161 |
1,161 |
-0.21% |
1,109,000 |
2025/6/3 |
1,160 |
1,169 |
1,153 |
1,163.5 |
+0.47% |
1,672,500 |
2025/6/2 |
1,168 |
1,169.5 |
1,149.5 |
1,158 |
-0.81% |
1,952,000 |
2025/5/30 |
1,155.5 |
1,182 |
1,155.5 |
1,167.5 |
+1.08% |
2,946,100 |
2025/5/29 |
1,147.5 |
1,157 |
1,147 |
1,155 |
+2.12% |
1,601,400 |
2025/5/28 |
1,139.5 |
1,145 |
1,130.5 |
1,131 |
+0.27% |
1,280,100 |
2025/5/27 |
1,119 |
1,136.5 |
1,118.5 |
1,128 |
+0.67% |
1,553,400 |
2025/5/26 |
1,101 |
1,127.5 |
1,100.5 |
1,120.5 |
+1.31% |
1,361,600 |
2025/5/23 |
1,111 |
1,118 |
1,098 |
1,106 |
-1.07% |
1,521,600 |
2025/5/22 |
1,090 |
1,119 |
1,084 |
1,118 |
+2.33% |
2,094,400 |
2025/5/21 |
1,088 |
1,098.5 |
1,077.5 |
1,092.5 |
+1.63% |
1,637,600 |
2025/5/20 |
1,082 |
1,089 |
1,064 |
1,075 |
+0.61% |
1,940,600 |
2025/5/19 |
1,063 |
1,080 |
1,062.5 |
1,068.5 |
+0.56% |
1,380,600 |
2025/5/16 |
1,046 |
1,062.5 |
1,045 |
1,062.5 |
+1.67% |
1,223,900 |
2025/5/15 |
1,042 |
1,056 |
1,037.5 |
1,045 |
-1.09% |
1,048,800 |
2025/5/14 |
1,051.5 |
1,059.5 |
1,046.5 |
1,056.5 |
-0.28% |
1,392,200 |
2025/5/13 |
1,058 |
1,061.5 |
1,045 |
1,059.5 |
+1.88% |
1,649,400 |
2025/5/12 |
1,043.5 |
1,062 |
1,036.5 |
1,040 |
+0.00% |
1,322,200 |
2025/5/9 |
1,034 |
1,045 |
1,024.5 |
1,040 |
+2.77% |
1,663,500 |
2025/5/8 |
1,015 |
1,015 |
1,000 |
1,012 |
+0.20% |
1,164,200 |
2025/5/7 |
1,008 |
1,014.5 |
1,001 |
1,010 |
+0.55% |
1,429,600 |
2025/5/2 |
992 |
1,009.5 |
986.6 |
1,004.5 |
+0.56% |
2,460,900 |
2025/5/1 |
1,012.5 |
1,023 |
982.7 |
998.9 |
+1.70% |
4,672,700 |
2025/4/30 |
984.7 |
986.5 |
965.6 |
982.2 |
+0.42% |
2,590,000 |
2025/4/28 |
967 |
980.6 |
965 |
978.1 |
+1.66% |
1,316,700 |
2025/4/25 |
958.3 |
967.8 |
956 |
962.1 |
+1.10% |
1,705,800 |
2025/4/24 |
950 |
959.9 |
949.6 |
951.6 |
+0.17% |
1,231,900 |
2025/4/23 |
951.7 |
954 |
939.6 |
950 |
+2.14% |
1,460,000 |
2025/4/22 |
931.5 |
933 |
924.7 |
930.1 |
-0.09% |
1,128,300 |
2025/4/21 |
942.1 |
944.2 |
926.6 |
930.9 |
-1.60% |
1,268,600 |
2025/4/18 |
938.3 |
946.7 |
928.2 |
946 |
+1.87% |
1,178,500 |
2025/4/17 |
914.7 |
928.6 |
913.5 |
928.6 |
+0.84% |
1,224,400 |
2025/4/16 |
926.6 |
928.7 |
913.8 |
920.9 |
-0.44% |
1,374,800 |
2025/4/15 |
915.1 |
931.9 |
915 |
925 |
+1.07% |
1,756,500 |
2025/4/14 |
915 |
922.6 |
909.9 |
915.2 |
+0.60% |
1,806,200 |
2025/4/11 |
879.6 |
916.3 |
870.7 |
909.7 |
-0.93% |
2,190,800 |
2025/4/10 |
921.4 |
921.4 |
897.9 |
918.2 |
+6.59% |
3,227,500 |
2025/4/9 |
884.1 |
889.7 |
850.7 |
861.4 |
-3.79% |
2,853,400 |
2025/4/8 |
881.2 |
907.9 |
880.1 |
895.3 |
+4.35% |
2,576,800 |
2025/4/7 |
836 |
877.5 |
836 |
858 |
-9.70% |
3,756,700 |
2025/4/4 |
955 |
971 |
935.7 |
950.2 |
-2.04% |
2,424,200 |
2025/4/3 |
960.3 |
970 |
953.1 |
970 |
-2.22% |
2,913,400 |
2025/4/2 |
992.4 |
996 |
977.1 |
992 |
+0.61% |
2,130,400 |
2025/4/1 |
982 |
993.7 |
977.3 |
986 |
+1.96% |
4,007,000 |
2025/3/31 |
983.6 |
986 |
953 |
967 |
-4.49% |
53,686,200 |
2025/3/28 |
1,018.5 |
1,024 |
1,000 |
1,012.5 |
-2.36% |
5,385,200 |
2025/3/27 |
1,036 |
1,042 |
1,026 |
1,037 |
-0.77% |
5,743,100 |
2025/3/26 |
1,042 |
1,045 |
1,014 |
1,045 |
+2.75% |
4,885,600 |
2025/3/25 |
1,016 |
1,019.5 |
1,008 |
1,017 |
+0.10% |
3,609,100 |
2025/3/24 |
1,029.5 |
1,031 |
1,012 |
1,016 |
-0.20% |
2,447,200 |
2025/3/21 |
1,020 |
1,025.5 |
1,012 |
1,018 |
-1.02% |
1,733,200 |
2025/3/19 |
1,013 |
1,028.5 |
1,009 |
1,028.5 |
+2.29% |
4,012,000 |
2025/3/18 |
998 |
1,006 |
995.5 |
1,005.5 |
+1.29% |
3,204,000 |
2025/3/17 |
985.3 |
995.1 |
983.5 |
992.7 |
+0.69% |
3,170,500 |
2025/3/14 |
976 |
991.9 |
976 |
985.9 |
-0.41% |
3,373,700 |
2025/3/13 |
995 |
1,001 |
986.5 |
990 |
-0.90% |
3,554,500 |
2025/3/12 |
997 |
1,008 |
991.3 |
999 |
+1.26% |
3,591,500 |
2025/3/11 |
990 |
991 |
965.9 |
986.6 |
-1.68% |
3,798,500 |
2025/3/10 |
1,007.5 |
1,015.5 |
999.8 |
1,003.5 |
+0.92% |
3,478,700 |
2025/3/7 |
971.5 |
994.4 |
971.1 |
994.4 |
+1.46% |
3,775,700 |
2025/3/6 |
955 |
997 |
953 |
980.1 |
-4.84% |
11,415,400 |
2025/3/5 |
1,023.5 |
1,046.5 |
1,023 |
1,030 |
+0.24% |
2,764,300 |
2025/3/4 |
1,057.5 |
1,060 |
1,026.5 |
1,027.5 |
-3.52% |
2,131,100 |
2025/3/3 |
1,069.5 |
1,073 |
1,052.5 |
1,065 |
+1.24% |
1,547,000 |
2025/2/28 |
1,053 |
1,065 |
1,045 |
1,052 |
-0.09% |
2,622,200 |
2025/2/27 |
1,052 |
1,060.5 |
1,047.5 |
1,053 |
+1.30% |
1,351,100 |
2025/2/26 |
1,040 |
1,053 |
1,036.5 |
1,039.5 |
+0.43% |
1,475,600 |
2025/2/25 |
1,026 |
1,037.5 |
1,017 |
1,035 |
-0.19% |
1,414,500 |
2025/2/21 |
1,028 |
1,041 |
1,027 |
1,037 |
+0.97% |
1,389,400 |
2025/2/20 |
1,026 |
1,034.5 |
1,019.5 |
1,027 |
-0.10% |
1,575,000 |
2025/2/19 |
1,031.5 |
1,038 |
1,027 |
1,028 |
-0.34% |
1,282,300 |
2025/2/18 |
1,032 |
1,039.5 |
1,025.5 |
1,031.5 |
-0.39% |
1,553,200 |
2025/2/17 |
1,046 |
1,048.5 |
1,034.5 |
1,035.5 |
+0.05% |
1,559,100 |
2025/2/14 |
1,044.5 |
1,045 |
1,033.5 |
1,035 |
-0.29% |
1,839,700 |
2025/2/13 |
1,030 |
1,038.5 |
1,023.5 |
1,038 |
+2.12% |
1,362,100 |
2025/2/12 |
1,032 |
1,033 |
1,011 |
1,016.5 |
-1.26% |
1,402,800 |
2025/2/10 |
1,029.5 |
1,036 |
1,025 |
1,029.5 |
-0.29% |
1,095,500 |
2025/2/7 |
1,040 |
1,046.5 |
1,031 |
1,032.5 |
-0.53% |
953,300 |
2025/2/6 |
1,050.5 |
1,064 |
1,034.5 |
1,038 |
-1.42% |
1,427,600 |
2025/2/5 |
1,051 |
1,067 |
1,046 |
1,053 |
+1.35% |
1,878,800 |
2025/2/4 |
1,069.5 |
1,070 |
1,035.5 |
1,039 |
-0.43% |
2,983,800 |
2025/2/3 |
1,051.5 |
1,065.5 |
1,036 |
1,043.5 |
-6.12% |
3,884,500 |
2025/1/31 |
1,119 |
1,119 |
1,103.5 |
1,111.5 |
-1.11% |
1,059,600 |
2025/1/30 |
1,120 |
1,125 |
1,112.5 |
1,124 |
-0.13% |
1,233,000 |
2025/1/29 |
1,113.5 |
1,133 |
1,110 |
1,125.5 |
+0.94% |
1,733,800 |
2025/1/28 |
1,105.5 |
1,119 |
1,102.5 |
1,115 |
+0.86% |
1,625,600 |
2025/1/27 |
1,120 |
1,126 |
1,105 |
1,105.5 |
+0.32% |
1,325,000 |
2025/1/24 |
1,113 |
1,119 |
1,100 |
1,102 |
+0.18% |
1,507,300 |
2025/1/23 |
1,094.5 |
1,117 |
1,089 |
1,100 |
-0.68% |
2,427,200 |
2025/1/22 |
1,095 |
1,109.5 |
1,091 |
1,107.5 |
+1.93% |
1,599,500 |
2025/1/21 |
1,082 |
1,097.5 |
1,080 |
1,086.5 |
+0.42% |
1,167,600 |
2025/1/20 |
1,077 |
1,095.5 |
1,062.5 |
1,082 |
-0.23% |
1,131,100 |
2025/1/17 |
1,085.5 |
1,098 |
1,075 |
1,084.5 |
-0.91% |
794,100 |
2025/1/16 |
1,092 |
1,109 |
1,090.5 |
1,094.5 |
-0.50% |
1,025,600 |
2025/1/15 |
1,092 |
1,104 |
1,089.5 |
1,100 |
+0.55% |
1,037,100 |
|