| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
733.9 |
747.5 |
731.3 |
743.6 |
+1.54% |
1,501,500 |
| 2025/7/11 |
744 |
747.3 |
732.3 |
732.3 |
-1.17% |
1,576,300 |
| 2025/7/10 |
751.2 |
752.3 |
736.2 |
741 |
-1.36% |
2,652,700 |
| 2025/7/9 |
754.2 |
759.1 |
750.8 |
751.2 |
-0.15% |
1,889,800 |
| 2025/7/8 |
736 |
755.7 |
734.1 |
752.3 |
+1.37% |
2,740,400 |
| 2025/7/7 |
743 |
745.7 |
738.8 |
742.1 |
-0.39% |
2,265,700 |
| 2025/7/4 |
729.6 |
747.4 |
728.4 |
745 |
+2.14% |
2,738,700 |
| 2025/7/3 |
717.5 |
736.9 |
713.8 |
729.4 |
+1.21% |
2,766,400 |
| 2025/7/2 |
721.1 |
732.9 |
714.3 |
720.7 |
+0.06% |
2,945,300 |
| 2025/7/1 |
713 |
725.8 |
710.8 |
720.3 |
+1.02% |
3,279,300 |
| 2025/6/30 |
706.5 |
713 |
703.6 |
713 |
+1.12% |
2,559,000 |
| 2025/6/27 |
696 |
706 |
693.6 |
705.1 |
+1.00% |
2,278,700 |
| 2025/6/26 |
682.5 |
698.4 |
681.6 |
698.1 |
+2.53% |
3,021,700 |
| 2025/6/25 |
687.5 |
688.1 |
678.8 |
680.9 |
-0.61% |
2,459,900 |
| 2025/6/24 |
691.5 |
699.8 |
684.2 |
685.1 |
+0.53% |
2,548,800 |
| 2025/6/23 |
697.6 |
698.2 |
681.3 |
681.5 |
-3.35% |
4,013,600 |
| 2025/6/20 |
709.6 |
712.1 |
701.4 |
705.1 |
+0.01% |
3,452,000 |
| 2025/6/19 |
710.4 |
710.9 |
702.7 |
705 |
-0.48% |
1,704,100 |
| 2025/6/18 |
703.2 |
711.3 |
702.1 |
708.4 |
+0.47% |
2,768,300 |
| 2025/6/17 |
699.1 |
706.2 |
695.5 |
705.1 |
+0.86% |
2,158,000 |
| 2025/6/16 |
695.8 |
711.5 |
694.6 |
699.1 |
+0.73% |
2,873,000 |
| 2025/6/13 |
688.5 |
694.7 |
684.5 |
694 |
+1.11% |
2,377,600 |
| 2025/6/12 |
685.4 |
688.8 |
677.2 |
686.4 |
-0.42% |
3,457,300 |
| 2025/6/11 |
696.6 |
698.3 |
685.7 |
689.3 |
-1.32% |
2,967,900 |
| 2025/6/10 |
693.9 |
702.1 |
691.2 |
698.5 |
+0.94% |
2,507,500 |
| 2025/6/9 |
694.5 |
696.4 |
690.3 |
692 |
-0.33% |
1,527,900 |
| 2025/6/6 |
693.1 |
697.7 |
692.4 |
694.3 |
+0.03% |
2,051,500 |
| 2025/6/5 |
699 |
702.2 |
693.7 |
694.1 |
-1.56% |
2,351,100 |
| 2025/6/4 |
697 |
711.3 |
696.5 |
705.1 |
+0.83% |
2,408,100 |
| 2025/6/3 |
703.7 |
704.5 |
696.4 |
699.3 |
-0.63% |
3,902,200 |
| 2025/6/2 |
704 |
705.4 |
697.5 |
703.7 |
-0.69% |
3,281,300 |
| 2025/5/30 |
705.4 |
708.6 |
702.4 |
708.6 |
+0.28% |
2,413,700 |
| 2025/5/29 |
704.5 |
708.2 |
702.1 |
706.6 |
+0.36% |
2,305,600 |
| 2025/5/28 |
716.7 |
717.7 |
704.1 |
704.1 |
-1.32% |
2,742,800 |
| 2025/5/27 |
718.1 |
721.4 |
707.7 |
713.5 |
-1.18% |
2,890,400 |
| 2025/5/26 |
725.4 |
726.4 |
717.3 |
722 |
+0.07% |
2,280,400 |
| 2025/5/23 |
723.9 |
725.6 |
720.3 |
721.5 |
-0.55% |
1,941,100 |
| 2025/5/22 |
721.9 |
727.2 |
720.2 |
725.5 |
-0.33% |
1,886,400 |
| 2025/5/21 |
726.2 |
731.5 |
722 |
727.9 |
+0.87% |
2,308,300 |
| 2025/5/20 |
735.1 |
736.8 |
720 |
721.6 |
-2.09% |
2,947,200 |
| 2025/5/19 |
733.6 |
737.6 |
731 |
737 |
+0.48% |
1,299,200 |
| 2025/5/16 |
734.3 |
734.8 |
727.6 |
733.5 |
+0.18% |
1,770,500 |
| 2025/5/15 |
738.8 |
743 |
732 |
732.2 |
-1.90% |
2,000,700 |
| 2025/5/14 |
750 |
751.6 |
738.4 |
746.4 |
-0.94% |
2,485,000 |
| 2025/5/13 |
758.3 |
759.7 |
748.5 |
753.5 |
-0.26% |
2,766,800 |
| 2025/5/12 |
760 |
767.6 |
751.9 |
755.5 |
+0.23% |
2,856,100 |
| 2025/5/9 |
749 |
761.4 |
746.3 |
753.8 |
+0.99% |
2,898,700 |
| 2025/5/8 |
747 |
749.2 |
734.5 |
746.4 |
+0.55% |
2,671,500 |
| 2025/5/7 |
745.1 |
752.9 |
734.8 |
742.3 |
-0.42% |
3,488,700 |
| 2025/5/2 |
747.5 |
752.8 |
737.7 |
745.4 |
+0.03% |
4,760,400 |
| 2025/5/1 |
757.9 |
763 |
740.3 |
745.2 |
-1.66% |
8,730,000 |
| 2025/4/30 |
849 |
859 |
757.5 |
757.8 |
-10.52% |
11,193,900 |
| 2025/4/28 |
848 |
859.3 |
845.3 |
846.9 |
+0.82% |
1,865,300 |
| 2025/4/25 |
832 |
841 |
828.5 |
840 |
+1.92% |
1,464,900 |
| 2025/4/24 |
829.9 |
834.7 |
824.2 |
824.2 |
-0.47% |
1,264,200 |
| 2025/4/23 |
826.6 |
839 |
823.1 |
828.1 |
+1.41% |
2,095,200 |
| 2025/4/22 |
800 |
816.6 |
796 |
816.6 |
+2.01% |
1,296,500 |
| 2025/4/21 |
799 |
803.3 |
793.3 |
800.5 |
-0.10% |
2,142,200 |
| 2025/4/18 |
802 |
806.7 |
794.2 |
801.3 |
+0.67% |
1,919,700 |
| 2025/4/17 |
795.3 |
803.3 |
790.1 |
796 |
-0.75% |
2,185,300 |
| 2025/4/16 |
803.1 |
805 |
792 |
802 |
-0.63% |
1,326,800 |
| 2025/4/15 |
820.1 |
821.1 |
806.2 |
807.1 |
-1.21% |
1,301,300 |
| 2025/4/14 |
818 |
827.4 |
814.5 |
817 |
+0.90% |
1,196,300 |
| 2025/4/11 |
815 |
817 |
789.5 |
809.7 |
-2.07% |
1,978,900 |
| 2025/4/10 |
829.9 |
829.9 |
811 |
826.8 |
+4.72% |
2,404,500 |
| 2025/4/9 |
802 |
803.7 |
778.7 |
789.5 |
-2.85% |
2,031,000 |
| 2025/4/8 |
794 |
821.8 |
788 |
812.7 |
+4.68% |
3,120,700 |
| 2025/4/7 |
766.1 |
795.9 |
747.5 |
776.4 |
-6.02% |
3,686,200 |
| 2025/4/4 |
822.5 |
831.6 |
811.7 |
826.1 |
+0.13% |
2,264,000 |
| 2025/4/3 |
792.1 |
825 |
792.1 |
825 |
+0.22% |
3,031,500 |
| 2025/4/2 |
864.7 |
864.7 |
823.2 |
823.2 |
-4.83% |
3,383,700 |
| 2025/4/1 |
879 |
886.8 |
863.2 |
865 |
+0.58% |
2,356,500 |
| 2025/3/31 |
872 |
874 |
854 |
860 |
-2.48% |
2,365,700 |
| 2025/3/28 |
894 |
899 |
879 |
881.9 |
-2.67% |
1,847,800 |
| 2025/3/27 |
912.9 |
919.8 |
897.2 |
906.1 |
-0.65% |
2,064,700 |
| 2025/3/26 |
928 |
928 |
910 |
912 |
-1.46% |
1,642,800 |
| 2025/3/25 |
924.5 |
931.6 |
914.1 |
925.5 |
-0.74% |
1,429,400 |
| 2025/3/24 |
945 |
946.3 |
924.5 |
932.4 |
-1.76% |
1,531,800 |
| 2025/3/21 |
947.7 |
963.9 |
945 |
949.1 |
+0.90% |
3,342,300 |
| 2025/3/19 |
920.4 |
957.7 |
920.4 |
940.6 |
+1.58% |
2,338,900 |
| 2025/3/18 |
933 |
933.1 |
922.6 |
926 |
+0.13% |
1,556,100 |
| 2025/3/17 |
911 |
931.5 |
908.2 |
924.8 |
+1.18% |
2,002,100 |
| 2025/3/14 |
900 |
918 |
897.2 |
914 |
+1.20% |
1,959,200 |
| 2025/3/13 |
896.9 |
904.5 |
889.7 |
903.2 |
+0.69% |
1,497,700 |
| 2025/3/12 |
877 |
897.3 |
876.6 |
897 |
+1.34% |
1,121,500 |
| 2025/3/11 |
902 |
904.5 |
875.8 |
885.1 |
-1.35% |
1,807,700 |
| 2025/3/10 |
898 |
902.9 |
893.2 |
897.2 |
+0.49% |
1,478,300 |
| 2025/3/7 |
868 |
894 |
862.4 |
892.8 |
+3.11% |
2,570,100 |
| 2025/3/6 |
867.4 |
872 |
861 |
865.9 |
-0.79% |
2,154,000 |
| 2025/3/5 |
857.2 |
880 |
857 |
872.8 |
+0.83% |
2,202,000 |
| 2025/3/4 |
874.6 |
874.6 |
859.6 |
865.6 |
-0.54% |
1,621,000 |
| 2025/3/3 |
860.9 |
872.7 |
859.5 |
870.3 |
+1.69% |
1,924,400 |
| 2025/2/28 |
851 |
863.8 |
849 |
855.8 |
-0.09% |
2,837,300 |
| 2025/2/27 |
844.1 |
858.4 |
840.3 |
856.6 |
+0.78% |
1,990,800 |
| 2025/2/26 |
846.9 |
850 |
836.9 |
850 |
+0.13% |
2,031,400 |
| 2025/2/25 |
835.9 |
848.9 |
826 |
848.9 |
+1.95% |
2,272,700 |
| 2025/2/21 |
846.2 |
849.3 |
830.3 |
832.7 |
-0.99% |
2,055,600 |
| 2025/2/20 |
843 |
844.7 |
834 |
841 |
+0.12% |
1,573,500 |
| 2025/2/19 |
855.6 |
869.8 |
840 |
840 |
-1.75% |
1,885,900 |
| 2025/2/18 |
850 |
855.1 |
842.2 |
855 |
+0.87% |
1,577,700 |
| 2025/2/17 |
847 |
852.1 |
845 |
847.6 |
+0.00% |
1,103,100 |
| 2025/2/14 |
854.4 |
859.2 |
843.1 |
847.6 |
-0.80% |
1,508,500 |
| 2025/2/13 |
848 |
856.9 |
844.6 |
854.4 |
+0.93% |
1,588,000 |
| 2025/2/12 |
863 |
863 |
842.4 |
846.5 |
-2.09% |
1,565,100 |
| 2025/2/10 |
859 |
864.6 |
850.8 |
864.6 |
+1.12% |
1,367,800 |
| 2025/2/7 |
867.1 |
867.8 |
852.3 |
855 |
-1.09% |
1,386,200 |
| 2025/2/6 |
854.9 |
867 |
852.9 |
864.4 |
+1.92% |
2,179,000 |
| 2025/2/5 |
849 |
851.7 |
837.2 |
848.1 |
-0.18% |
1,722,200 |
| 2025/2/4 |
871.3 |
873.9 |
846.1 |
849.6 |
-2.05% |
2,357,500 |
| 2025/2/3 |
876 |
883.2 |
853.3 |
867.4 |
+0.17% |
2,845,500 |
| 2025/1/31 |
877 |
882 |
845.5 |
865.9 |
-1.04% |
3,928,900 |
| 2025/1/30 |
860 |
875 |
856.8 |
875 |
+1.04% |
1,413,200 |
| 2025/1/29 |
860.3 |
868 |
855.4 |
866 |
+0.29% |
1,054,600 |
| 2025/1/28 |
870.5 |
870.5 |
857.4 |
863.5 |
-0.85% |
1,550,900 |
| 2025/1/27 |
874.3 |
874.9 |
863.3 |
870.9 |
+0.94% |
931,300 |
| 2025/1/24 |
856.6 |
875.7 |
854 |
862.8 |
+0.91% |
1,552,000 |
| 2025/1/23 |
861 |
861.8 |
845.1 |
855 |
-1.19% |
1,534,700 |
| 2025/1/22 |
857.3 |
870.8 |
856 |
865.3 |
+0.91% |
1,345,000 |
| 2025/1/21 |
873 |
875.1 |
854.2 |
857.5 |
-0.41% |
1,513,700 |
| 2025/1/20 |
851.7 |
865.2 |
848.5 |
861 |
+1.57% |
1,306,400 |
| 2025/1/17 |
837 |
852.2 |
836 |
847.7 |
+1.30% |
1,416,800 |
| 2025/1/16 |
835 |
841.7 |
829.8 |
836.8 |
+0.22% |
1,207,400 |
| 2025/1/15 |
836.1 |
840.3 |
827.2 |
835 |
+0.04% |
1,670,600 |
|
