| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
1,828 |
1,840 |
1,815 |
1,829.5 |
+0.52% |
2,480,600 |
| 2025/7/14 |
1,785 |
1,826.5 |
1,783 |
1,820 |
+1.93% |
1,758,100 |
| 2025/7/11 |
1,810 |
1,821.5 |
1,783 |
1,785.5 |
-1.81% |
2,069,700 |
| 2025/7/10 |
1,849.5 |
1,850.5 |
1,811 |
1,818.5 |
-1.84% |
2,743,000 |
| 2025/7/9 |
1,868 |
1,888 |
1,845.5 |
1,852.5 |
-0.83% |
2,403,200 |
| 2025/7/8 |
1,836 |
1,873.5 |
1,831 |
1,868 |
+0.97% |
3,058,300 |
| 2025/7/7 |
1,855 |
1,872.5 |
1,840 |
1,850 |
+0.14% |
2,602,300 |
| 2025/7/4 |
1,820 |
1,853.5 |
1,810 |
1,847.5 |
+1.65% |
3,109,900 |
| 2025/7/3 |
1,812.5 |
1,826.5 |
1,801 |
1,817.5 |
-0.76% |
2,525,600 |
| 2025/7/2 |
1,836.5 |
1,846.5 |
1,815.5 |
1,831.5 |
+0.80% |
3,830,800 |
| 2025/7/1 |
1,789.5 |
1,829 |
1,778 |
1,817 |
+2.02% |
3,706,100 |
| 2025/6/30 |
1,763 |
1,781 |
1,754 |
1,781 |
+1.66% |
2,843,700 |
| 2025/6/27 |
1,751 |
1,769.5 |
1,746.5 |
1,752 |
+0.34% |
2,682,700 |
| 2025/6/26 |
1,713.5 |
1,748.5 |
1,713.5 |
1,746 |
+2.19% |
2,550,000 |
| 2025/6/25 |
1,711 |
1,714.5 |
1,696 |
1,708.5 |
-0.32% |
1,679,200 |
| 2025/6/24 |
1,720.5 |
1,740 |
1,714 |
1,714 |
-0.06% |
1,417,500 |
| 2025/6/23 |
1,750 |
1,756 |
1,714.5 |
1,715 |
-2.64% |
1,986,700 |
| 2025/6/20 |
1,780 |
1,788.5 |
1,761.5 |
1,761.5 |
-0.87% |
4,703,700 |
| 2025/6/19 |
1,775 |
1,778.5 |
1,753.5 |
1,777 |
+1.05% |
1,938,200 |
| 2025/6/18 |
1,735.5 |
1,773 |
1,729 |
1,758.5 |
+1.74% |
3,046,100 |
| 2025/6/17 |
1,703 |
1,730.5 |
1,701 |
1,728.5 |
+0.67% |
2,070,400 |
| 2025/6/16 |
1,724 |
1,744.5 |
1,717 |
1,717 |
+0.67% |
2,174,000 |
| 2025/6/13 |
1,679 |
1,714.5 |
1,672.5 |
1,705.5 |
+1.70% |
3,143,700 |
| 2025/6/12 |
1,676.5 |
1,678.5 |
1,664.5 |
1,677 |
+0.39% |
2,170,600 |
| 2025/6/11 |
1,698 |
1,698 |
1,666 |
1,670.5 |
-1.12% |
2,437,600 |
| 2025/6/10 |
1,688.5 |
1,701 |
1,678.5 |
1,689.5 |
-0.03% |
4,982,300 |
| 2025/6/9 |
1,695.5 |
1,697.5 |
1,683.5 |
1,690 |
-0.62% |
3,466,600 |
| 2025/6/6 |
1,706.5 |
1,715.5 |
1,693 |
1,700.5 |
-0.35% |
2,241,100 |
| 2025/6/5 |
1,711 |
1,726.5 |
1,701.5 |
1,706.5 |
-1.24% |
2,064,500 |
| 2025/6/4 |
1,727 |
1,736.5 |
1,719 |
1,728 |
-0.12% |
2,762,500 |
| 2025/6/3 |
1,738 |
1,738 |
1,720.5 |
1,730 |
-0.89% |
2,330,800 |
| 2025/6/2 |
1,758 |
1,760.5 |
1,736 |
1,745.5 |
-1.27% |
1,839,400 |
| 2025/5/30 |
1,746.5 |
1,768 |
1,731 |
1,768 |
+1.12% |
5,621,900 |
| 2025/5/29 |
1,736.5 |
1,756 |
1,736.5 |
1,748.5 |
+0.66% |
1,870,700 |
| 2025/5/28 |
1,747 |
1,753 |
1,736 |
1,737 |
-0.57% |
1,483,800 |
| 2025/5/27 |
1,746.5 |
1,754 |
1,737 |
1,747 |
-0.06% |
1,318,600 |
| 2025/5/26 |
1,735.5 |
1,750 |
1,729 |
1,748 |
+0.78% |
1,159,200 |
| 2025/5/23 |
1,733.5 |
1,749.5 |
1,728 |
1,734.5 |
-0.43% |
1,637,800 |
| 2025/5/22 |
1,757.5 |
1,759.5 |
1,725.5 |
1,742 |
-1.02% |
2,044,600 |
| 2025/5/21 |
1,769 |
1,776.5 |
1,756 |
1,760 |
+1.79% |
2,326,800 |
| 2025/5/20 |
1,748 |
1,752 |
1,720.5 |
1,729 |
-1.40% |
1,996,500 |
| 2025/5/19 |
1,774.5 |
1,779 |
1,749 |
1,753.5 |
-0.09% |
1,438,800 |
| 2025/5/16 |
1,754.5 |
1,762 |
1,743 |
1,755 |
-0.31% |
1,692,000 |
| 2025/5/15 |
1,764 |
1,769.5 |
1,748.5 |
1,760.5 |
-0.20% |
1,651,700 |
| 2025/5/14 |
1,750 |
1,766 |
1,727 |
1,764 |
-0.23% |
1,767,300 |
| 2025/5/13 |
1,792.5 |
1,796 |
1,756.5 |
1,768 |
-2.00% |
3,228,900 |
| 2025/5/12 |
1,812.5 |
1,819.5 |
1,795.5 |
1,804 |
-0.19% |
2,116,700 |
| 2025/5/9 |
1,798.5 |
1,829 |
1,793 |
1,807.5 |
+0.56% |
2,470,300 |
| 2025/5/8 |
1,842 |
1,842 |
1,793.5 |
1,797.5 |
-2.55% |
2,533,500 |
| 2025/5/7 |
1,859.5 |
1,875 |
1,831 |
1,844.5 |
-0.22% |
3,137,100 |
| 2025/5/2 |
1,858.5 |
1,859.5 |
1,833 |
1,848.5 |
-0.08% |
3,059,600 |
| 2025/5/1 |
1,842.5 |
1,854.5 |
1,821.5 |
1,850 |
-0.11% |
2,782,500 |
| 2025/4/30 |
1,811 |
1,860 |
1,804 |
1,852 |
+3.75% |
6,428,600 |
| 2025/4/28 |
1,785 |
1,813.5 |
1,770.5 |
1,785 |
+1.45% |
4,294,000 |
| 2025/4/25 |
1,715.5 |
1,769 |
1,711.5 |
1,759.5 |
+2.12% |
3,358,900 |
| 2025/4/24 |
1,715 |
1,728.5 |
1,709.5 |
1,723 |
-0.40% |
4,569,600 |
| 2025/4/23 |
1,726.5 |
1,741 |
1,710 |
1,730 |
+1.70% |
3,434,400 |
| 2025/4/22 |
1,677.5 |
1,710.5 |
1,667 |
1,701 |
+1.83% |
2,375,900 |
| 2025/4/21 |
1,684 |
1,684.5 |
1,656.5 |
1,670.5 |
-0.86% |
1,504,000 |
| 2025/4/18 |
1,656.5 |
1,689.5 |
1,653.5 |
1,685 |
+2.49% |
2,213,500 |
| 2025/4/17 |
1,646.5 |
1,664.5 |
1,633.5 |
1,644 |
+0.64% |
1,684,900 |
| 2025/4/16 |
1,627 |
1,638.5 |
1,614 |
1,633.5 |
+0.43% |
1,978,800 |
| 2025/4/15 |
1,652.5 |
1,657 |
1,622.5 |
1,626.5 |
-0.82% |
1,590,800 |
| 2025/4/14 |
1,644 |
1,651.5 |
1,629 |
1,640 |
+0.86% |
2,105,000 |
| 2025/4/11 |
1,635 |
1,638.5 |
1,596 |
1,626 |
-1.39% |
3,350,400 |
| 2025/4/10 |
1,656 |
1,661 |
1,614 |
1,649 |
+3.58% |
3,313,100 |
| 2025/4/9 |
1,596 |
1,608 |
1,570 |
1,592 |
-0.66% |
2,811,800 |
| 2025/4/8 |
1,578.5 |
1,626 |
1,572.5 |
1,602.5 |
+3.25% |
3,316,700 |
| 2025/4/7 |
1,510 |
1,593.5 |
1,444 |
1,552 |
-4.61% |
4,632,900 |
| 2025/4/4 |
1,610 |
1,644 |
1,606.5 |
1,627 |
+0.46% |
3,934,400 |
| 2025/4/3 |
1,595 |
1,627.5 |
1,578.5 |
1,619.5 |
-0.52% |
3,183,400 |
| 2025/4/2 |
1,676.5 |
1,683.5 |
1,628 |
1,628 |
-3.24% |
2,594,400 |
| 2025/4/1 |
1,680 |
1,733 |
1,662.5 |
1,682.5 |
+3.67% |
6,040,600 |
| 2025/3/31 |
1,632 |
1,640 |
1,610.5 |
1,623 |
-2.14% |
2,894,500 |
| 2025/3/28 |
1,669 |
1,676 |
1,649.5 |
1,658.5 |
-2.70% |
2,592,700 |
| 2025/3/27 |
1,707 |
1,714.5 |
1,688 |
1,704.5 |
-0.09% |
2,708,200 |
| 2025/3/26 |
1,715.5 |
1,723.5 |
1,698 |
1,706 |
-0.52% |
2,507,300 |
| 2025/3/25 |
1,703.5 |
1,722.5 |
1,703.5 |
1,715 |
+0.18% |
1,954,500 |
| 2025/3/24 |
1,716.5 |
1,721 |
1,693 |
1,712 |
-0.81% |
1,668,300 |
| 2025/3/21 |
1,723 |
1,737.5 |
1,723 |
1,726 |
+0.17% |
2,772,200 |
| 2025/3/19 |
1,704.5 |
1,732.5 |
1,703.5 |
1,723 |
+1.38% |
2,071,200 |
| 2025/3/18 |
1,720 |
1,723 |
1,691.5 |
1,699.5 |
-0.50% |
2,249,200 |
| 2025/3/17 |
1,675.5 |
1,712 |
1,666.5 |
1,708 |
+1.76% |
2,801,100 |
| 2025/3/14 |
1,665.5 |
1,692.5 |
1,654 |
1,678.5 |
+0.84% |
3,355,000 |
| 2025/3/13 |
1,640 |
1,664.5 |
1,638 |
1,664.5 |
+0.51% |
1,972,900 |
| 2025/3/12 |
1,608.5 |
1,663.5 |
1,608.5 |
1,656 |
+1.81% |
3,261,400 |
| 2025/3/11 |
1,634.5 |
1,638.5 |
1,601 |
1,626.5 |
-0.85% |
2,449,100 |
| 2025/3/10 |
1,627 |
1,651 |
1,618 |
1,640.5 |
+0.86% |
3,358,400 |
| 2025/3/7 |
1,600 |
1,628 |
1,592 |
1,626.5 |
+1.66% |
3,156,100 |
| 2025/3/6 |
1,590 |
1,605.5 |
1,589 |
1,600 |
+0.41% |
3,171,000 |
| 2025/3/5 |
1,604.5 |
1,616 |
1,591 |
1,593.5 |
-0.53% |
2,187,500 |
| 2025/3/4 |
1,600.5 |
1,614.5 |
1,597 |
1,602 |
-0.53% |
2,363,700 |
| 2025/3/3 |
1,610.5 |
1,626.5 |
1,592 |
1,610.5 |
+1.51% |
2,062,500 |
| 2025/2/28 |
1,600 |
1,631.5 |
1,586.5 |
1,586.5 |
-1.03% |
6,377,000 |
| 2025/2/27 |
1,595 |
1,609 |
1,591 |
1,603 |
+0.88% |
2,472,500 |
| 2025/2/26 |
1,600 |
1,614 |
1,576 |
1,589 |
-0.09% |
2,794,300 |
| 2025/2/25 |
1,567 |
1,590.5 |
1,566.5 |
1,590.5 |
+1.53% |
2,781,100 |
| 2025/2/21 |
1,589 |
1,593.5 |
1,565.5 |
1,566.5 |
-0.57% |
1,707,800 |
| 2025/2/20 |
1,576 |
1,586 |
1,568.5 |
1,575.5 |
+0.57% |
1,953,000 |
| 2025/2/19 |
1,582 |
1,589.5 |
1,562.5 |
1,566.5 |
-0.85% |
1,787,000 |
| 2025/2/18 |
1,561 |
1,581.5 |
1,561 |
1,580 |
+1.64% |
1,846,600 |
| 2025/2/17 |
1,560 |
1,569.5 |
1,548.5 |
1,554.5 |
-0.54% |
2,236,800 |
| 2025/2/14 |
1,563.5 |
1,580.5 |
1,559.5 |
1,563 |
-0.16% |
2,594,900 |
| 2025/2/13 |
1,567 |
1,570.5 |
1,557.5 |
1,565.5 |
+0.51% |
1,951,300 |
| 2025/2/12 |
1,579.5 |
1,579.5 |
1,548 |
1,557.5 |
-0.92% |
2,160,200 |
| 2025/2/10 |
1,550 |
1,577 |
1,549.5 |
1,572 |
+1.29% |
2,123,100 |
| 2025/2/7 |
1,567.5 |
1,568 |
1,543.5 |
1,552 |
-0.89% |
2,527,100 |
| 2025/2/6 |
1,567.5 |
1,581 |
1,561 |
1,566 |
+0.06% |
1,935,100 |
| 2025/2/5 |
1,567.5 |
1,571 |
1,556.5 |
1,565 |
+0.35% |
2,033,000 |
| 2025/2/4 |
1,614.5 |
1,615 |
1,546 |
1,559.5 |
-2.59% |
4,173,200 |
| 2025/2/3 |
1,606 |
1,613.5 |
1,593 |
1,601 |
-1.08% |
2,304,200 |
| 2025/1/31 |
1,628 |
1,628 |
1,609 |
1,618.5 |
-0.31% |
1,836,900 |
| 2025/1/30 |
1,604 |
1,626 |
1,601 |
1,623.5 |
+0.96% |
1,256,700 |
| 2025/1/29 |
1,602 |
1,611.5 |
1,598.5 |
1,608 |
+0.28% |
1,048,800 |
| 2025/1/28 |
1,625 |
1,626 |
1,603 |
1,603.5 |
-1.02% |
1,548,900 |
| 2025/1/27 |
1,625 |
1,626 |
1,608.5 |
1,620 |
+1.19% |
969,100 |
| 2025/1/24 |
1,609 |
1,621 |
1,599 |
1,601 |
+0.03% |
1,248,300 |
| 2025/1/23 |
1,587 |
1,604.5 |
1,566 |
1,600.5 |
-0.31% |
2,410,200 |
| 2025/1/22 |
1,590 |
1,617 |
1,589 |
1,605.5 |
+0.56% |
1,577,600 |
| 2025/1/21 |
1,604.5 |
1,609 |
1,588.5 |
1,596.5 |
-0.87% |
1,767,600 |
| 2025/1/20 |
1,596 |
1,622 |
1,586.5 |
1,610.5 |
+1.13% |
1,602,100 |
| 2025/1/17 |
1,563 |
1,592.5 |
1,561.5 |
1,592.5 |
+1.89% |
4,458,600 |
| 2025/1/16 |
1,577 |
1,584 |
1,559 |
1,563 |
-1.11% |
2,151,200 |
|
