| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,729.5 |
2,769 |
2,715.5 |
2,763 |
+1.26% |
2,264,400 |
| 2025/7/11 |
2,742.5 |
2,748.5 |
2,717 |
2,728.5 |
+0.22% |
2,383,500 |
| 2025/7/10 |
2,750 |
2,763.5 |
2,701 |
2,722.5 |
-0.57% |
3,234,000 |
| 2025/7/9 |
2,703 |
2,749.5 |
2,697.5 |
2,738 |
+1.92% |
3,469,400 |
| 2025/7/8 |
2,690 |
2,693.5 |
2,662 |
2,686.5 |
-0.48% |
4,105,100 |
| 2025/7/7 |
2,707.5 |
2,740 |
2,692 |
2,699.5 |
+0.11% |
2,306,600 |
| 2025/7/4 |
2,726 |
2,751.5 |
2,696.5 |
2,696.5 |
-1.35% |
2,769,500 |
| 2025/7/3 |
2,757.5 |
2,768 |
2,726 |
2,733.5 |
-1.50% |
4,507,200 |
| 2025/7/2 |
2,734 |
2,780 |
2,730 |
2,775 |
+2.29% |
3,656,000 |
| 2025/7/1 |
2,704.5 |
2,727 |
2,684.5 |
2,713 |
+0.37% |
3,584,900 |
| 2025/6/30 |
2,711 |
2,734 |
2,690 |
2,703 |
+0.45% |
3,332,000 |
| 2025/6/27 |
2,692.5 |
2,716 |
2,678.5 |
2,691 |
+0.34% |
3,030,500 |
| 2025/6/26 |
2,640 |
2,684.5 |
2,637 |
2,682 |
+1.11% |
3,968,100 |
| 2025/6/25 |
2,671 |
2,701.5 |
2,645 |
2,652.5 |
-1.43% |
4,714,700 |
| 2025/6/24 |
2,791 |
2,798 |
2,685 |
2,691 |
-3.17% |
3,223,500 |
| 2025/6/23 |
2,800 |
2,819 |
2,768.5 |
2,779 |
-0.20% |
2,862,800 |
| 2025/6/20 |
2,762 |
2,788 |
2,742 |
2,784.5 |
+0.43% |
8,694,500 |
| 2025/6/19 |
2,760.5 |
2,788 |
2,755 |
2,772.5 |
+0.43% |
2,805,600 |
| 2025/6/18 |
2,715.5 |
2,766.5 |
2,706.5 |
2,760.5 |
+1.43% |
3,410,600 |
| 2025/6/17 |
2,675.5 |
2,721.5 |
2,666.5 |
2,721.5 |
+1.72% |
3,311,800 |
| 2025/6/16 |
2,671 |
2,696.5 |
2,668 |
2,675.5 |
+0.36% |
2,631,900 |
| 2025/6/13 |
2,656.5 |
2,674.5 |
2,645 |
2,666 |
+1.02% |
4,159,000 |
| 2025/6/12 |
2,662.5 |
2,686 |
2,623 |
2,639 |
-0.79% |
5,988,900 |
| 2025/6/11 |
2,697 |
2,700 |
2,658.5 |
2,660 |
-1.34% |
3,207,900 |
| 2025/6/10 |
2,680.5 |
2,711 |
2,678.5 |
2,696 |
-0.09% |
2,861,300 |
| 2025/6/9 |
2,687 |
2,705.5 |
2,676 |
2,698.5 |
+1.03% |
2,467,300 |
| 2025/6/6 |
2,691.5 |
2,698.5 |
2,652 |
2,671 |
+0.91% |
2,716,200 |
| 2025/6/5 |
2,678 |
2,688 |
2,642.5 |
2,647 |
-2.07% |
3,229,400 |
| 2025/6/4 |
2,705 |
2,728 |
2,698 |
2,703 |
+0.22% |
4,212,600 |
| 2025/6/3 |
2,661 |
2,698.5 |
2,630.5 |
2,697 |
+1.05% |
3,518,200 |
| 2025/6/2 |
2,648 |
2,694.5 |
2,640.5 |
2,669 |
+1.06% |
3,858,300 |
| 2025/5/30 |
2,607 |
2,648 |
2,581.5 |
2,641 |
+1.21% |
7,077,800 |
| 2025/5/29 |
2,610 |
2,619.5 |
2,590.5 |
2,609.5 |
+0.35% |
3,383,200 |
| 2025/5/28 |
2,633 |
2,637.5 |
2,595.5 |
2,600.5 |
-0.42% |
3,361,800 |
| 2025/5/27 |
2,605.5 |
2,617 |
2,584 |
2,611.5 |
+0.23% |
1,788,700 |
| 2025/5/26 |
2,636 |
2,641 |
2,591 |
2,605.5 |
+1.03% |
3,024,600 |
| 2025/5/23 |
2,571 |
2,598 |
2,564 |
2,579 |
+1.02% |
2,330,900 |
| 2025/5/22 |
2,532 |
2,574 |
2,526 |
2,553 |
+0.02% |
3,092,400 |
| 2025/5/21 |
2,562 |
2,585 |
2,545.5 |
2,552.5 |
-0.60% |
4,346,900 |
| 2025/5/20 |
2,590.5 |
2,597 |
2,542.5 |
2,568 |
-0.47% |
5,022,900 |
| 2025/5/19 |
2,579 |
2,643 |
2,571 |
2,580 |
+1.98% |
5,493,100 |
| 2025/5/16 |
2,523 |
2,530.5 |
2,502 |
2,530 |
+0.74% |
3,222,000 |
| 2025/5/15 |
2,540 |
2,540 |
2,473 |
2,511.5 |
-1.49% |
5,809,200 |
| 2025/5/14 |
2,545 |
2,560 |
2,494 |
2,549.5 |
-1.56% |
5,443,800 |
| 2025/5/13 |
2,533 |
2,638.5 |
2,483 |
2,590 |
+2.25% |
9,764,800 |
| 2025/5/12 |
2,600 |
2,612.5 |
2,533 |
2,533 |
-1.38% |
4,624,800 |
| 2025/5/9 |
2,568 |
2,600 |
2,555 |
2,568.5 |
+0.10% |
3,858,300 |
| 2025/5/8 |
2,589 |
2,602 |
2,560 |
2,566 |
+0.18% |
3,289,400 |
| 2025/5/7 |
2,618 |
2,623 |
2,561.5 |
2,561.5 |
-0.66% |
6,214,600 |
| 2025/5/2 |
2,560 |
2,578.5 |
2,540 |
2,578.5 |
+1.50% |
4,451,400 |
| 2025/5/1 |
2,514.5 |
2,546 |
2,473.5 |
2,540.5 |
+1.42% |
3,285,900 |
| 2025/4/30 |
2,500.5 |
2,515.5 |
2,455.5 |
2,505 |
+0.52% |
5,551,600 |
| 2025/4/28 |
2,480 |
2,502.5 |
2,459.5 |
2,492 |
+1.47% |
3,485,400 |
| 2025/4/25 |
2,467 |
2,484 |
2,444 |
2,456 |
-0.51% |
3,741,100 |
| 2025/4/24 |
2,549.5 |
2,550 |
2,456 |
2,468.5 |
-3.16% |
4,866,800 |
| 2025/4/23 |
2,575 |
2,576.5 |
2,520 |
2,549 |
+0.22% |
4,325,700 |
| 2025/4/22 |
2,500 |
2,553 |
2,492 |
2,543.5 |
+1.31% |
3,310,500 |
| 2025/4/21 |
2,505 |
2,520 |
2,483.5 |
2,510.5 |
+0.20% |
2,613,900 |
| 2025/4/18 |
2,500 |
2,508.5 |
2,479 |
2,505.5 |
+0.22% |
2,920,700 |
| 2025/4/17 |
2,456 |
2,500 |
2,436 |
2,500 |
+1.90% |
4,205,900 |
| 2025/4/16 |
2,432.5 |
2,457.5 |
2,414.5 |
2,453.5 |
+1.72% |
2,877,000 |
| 2025/4/15 |
2,471.5 |
2,490 |
2,397 |
2,412 |
-1.19% |
3,318,500 |
| 2025/4/14 |
2,460.5 |
2,469 |
2,430.5 |
2,441 |
+0.10% |
3,818,800 |
| 2025/4/11 |
2,325.5 |
2,444 |
2,322 |
2,438.5 |
-1.26% |
7,774,200 |
| 2025/4/10 |
2,392.5 |
2,490 |
2,363 |
2,469.5 |
+10.12% |
7,520,700 |
| 2025/4/9 |
2,260 |
2,276 |
2,220 |
2,242.5 |
-2.90% |
6,433,400 |
| 2025/4/8 |
2,269.5 |
2,345.5 |
2,258 |
2,309.5 |
+3.29% |
8,034,800 |
| 2025/4/7 |
2,212.5 |
2,321 |
2,166 |
2,236 |
-7.12% |
9,007,900 |
| 2025/4/4 |
2,415 |
2,505.5 |
2,398 |
2,407.5 |
-0.43% |
9,014,900 |
| 2025/4/3 |
2,350 |
2,422.5 |
2,338.5 |
2,418 |
-0.41% |
5,525,600 |
| 2025/4/2 |
2,426.5 |
2,440.5 |
2,406.5 |
2,428 |
-0.39% |
3,888,900 |
| 2025/4/1 |
2,480 |
2,484.5 |
2,416.5 |
2,437.5 |
+0.23% |
3,392,900 |
| 2025/3/31 |
2,421 |
2,454.5 |
2,390 |
2,432 |
-2.56% |
5,621,700 |
| 2025/3/28 |
2,534.5 |
2,556.5 |
2,480 |
2,496 |
-3.05% |
4,521,900 |
| 2025/3/27 |
2,548.5 |
2,576.5 |
2,538 |
2,574.5 |
+0.27% |
4,991,500 |
| 2025/3/26 |
2,587.5 |
2,622 |
2,552.5 |
2,567.5 |
-0.98% |
8,898,800 |
| 2025/3/25 |
2,497 |
2,600 |
2,497 |
2,593 |
+4.81% |
12,114,100 |
| 2025/3/24 |
2,359.5 |
2,497.5 |
2,338.5 |
2,474 |
+4.85% |
8,963,800 |
| 2025/3/21 |
2,399.5 |
2,412.5 |
2,359.5 |
2,359.5 |
-2.32% |
7,510,100 |
| 2025/3/19 |
2,415.5 |
2,457 |
2,410 |
2,415.5 |
+0.37% |
4,222,400 |
| 2025/3/18 |
2,375 |
2,431 |
2,367.5 |
2,406.5 |
+2.14% |
4,868,200 |
| 2025/3/17 |
2,262 |
2,361 |
2,258.5 |
2,356 |
+5.82% |
5,034,600 |
| 2025/3/14 |
2,195 |
2,229 |
2,195 |
2,226.5 |
+1.07% |
4,587,400 |
| 2025/3/13 |
2,211 |
2,215.5 |
2,177.5 |
2,203 |
+0.52% |
3,413,300 |
| 2025/3/12 |
2,160 |
2,202.5 |
2,144 |
2,191.5 |
+0.46% |
5,479,200 |
| 2025/3/11 |
2,203.5 |
2,210 |
2,150.5 |
2,181.5 |
-1.02% |
3,257,800 |
| 2025/3/10 |
2,182 |
2,211.5 |
2,173 |
2,204 |
+0.66% |
2,796,700 |
| 2025/3/7 |
2,170 |
2,197 |
2,146.5 |
2,189.5 |
-2.19% |
4,580,400 |
| 2025/3/6 |
2,247 |
2,262 |
2,228 |
2,238.5 |
-1.02% |
3,590,500 |
| 2025/3/5 |
2,233 |
2,268 |
2,229 |
2,261.5 |
+1.16% |
3,412,800 |
| 2025/3/4 |
2,201 |
2,255.5 |
2,199.5 |
2,235.5 |
+1.13% |
5,855,200 |
| 2025/3/3 |
2,233 |
2,244 |
2,206.5 |
2,210.5 |
+0.55% |
4,054,600 |
| 2025/2/28 |
2,247.5 |
2,254.5 |
2,198.5 |
2,198.5 |
-2.11% |
6,443,200 |
| 2025/2/27 |
2,260 |
2,281 |
2,236.5 |
2,246 |
-0.29% |
3,311,200 |
| 2025/2/26 |
2,172.5 |
2,256.5 |
2,172 |
2,252.5 |
+3.18% |
5,027,100 |
| 2025/2/25 |
2,155 |
2,193.5 |
2,152 |
2,183 |
+0.46% |
3,646,100 |
| 2025/2/21 |
2,158 |
2,178 |
2,145.5 |
2,173 |
+0.70% |
2,954,300 |
| 2025/2/20 |
2,184 |
2,188 |
2,140.5 |
2,158 |
-1.78% |
3,218,400 |
| 2025/2/19 |
2,197 |
2,202 |
2,177 |
2,197 |
-0.18% |
3,714,100 |
| 2025/2/18 |
2,224.5 |
2,240 |
2,194.5 |
2,201 |
-1.65% |
2,731,200 |
| 2025/2/17 |
2,214 |
2,239 |
2,210.5 |
2,238 |
+1.08% |
2,576,900 |
| 2025/2/14 |
2,232.5 |
2,249.5 |
2,208 |
2,214 |
+0.16% |
3,326,900 |
| 2025/2/13 |
2,237.5 |
2,251 |
2,207 |
2,210.5 |
-0.16% |
3,947,400 |
| 2025/2/12 |
2,215.5 |
2,222 |
2,187.5 |
2,214 |
+0.05% |
4,572,500 |
| 2025/2/10 |
2,240 |
2,263 |
2,208.5 |
2,213 |
-0.14% |
5,833,800 |
| 2025/2/7 |
2,227 |
2,239 |
2,209.5 |
2,216 |
-1.55% |
3,840,800 |
| 2025/2/6 |
2,241 |
2,264.5 |
2,234 |
2,251 |
+1.01% |
3,296,200 |
| 2025/2/5 |
2,251 |
2,260 |
2,216.5 |
2,228.5 |
-0.38% |
3,695,400 |
| 2025/2/4 |
2,277 |
2,277.5 |
2,229 |
2,237 |
-0.42% |
1,940,500 |
| 2025/2/3 |
2,230 |
2,249 |
2,208.5 |
2,246.5 |
-0.95% |
3,982,600 |
| 2025/1/31 |
2,262 |
2,277.5 |
2,238 |
2,268 |
-0.07% |
3,628,600 |
| 2025/1/30 |
2,285.5 |
2,294.5 |
2,261.5 |
2,269.5 |
-1.45% |
4,182,700 |
| 2025/1/29 |
2,298.5 |
2,308 |
2,285.5 |
2,303 |
+0.57% |
2,916,400 |
| 2025/1/28 |
2,241 |
2,302 |
2,233.5 |
2,290 |
+2.19% |
4,830,500 |
| 2025/1/27 |
2,226 |
2,243 |
2,192 |
2,241 |
+2.92% |
3,208,300 |
| 2025/1/24 |
2,196.5 |
2,242 |
2,171 |
2,177.5 |
+0.00% |
5,848,900 |
| 2025/1/23 |
2,161.5 |
2,177.5 |
2,138 |
2,177.5 |
+0.69% |
4,008,500 |
| 2025/1/22 |
2,175 |
2,184 |
2,150 |
2,162.5 |
+0.44% |
3,790,500 |
| 2025/1/21 |
2,153.5 |
2,157.5 |
2,137 |
2,153 |
+0.30% |
2,098,200 |
| 2025/1/20 |
2,158 |
2,160 |
2,137 |
2,146.5 |
+0.68% |
3,222,000 |
| 2025/1/17 |
2,125.5 |
2,136.5 |
2,097 |
2,132 |
+0.05% |
4,151,100 |
| 2025/1/16 |
2,138.5 |
2,148.5 |
2,117.5 |
2,131 |
+0.35% |
2,845,100 |
| 2025/1/15 |
2,149 |
2,156.5 |
2,105 |
2,123.5 |
+0.59% |
3,284,400 |
|
