| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
952.5 |
954 |
938.5 |
951.3 |
+1.14% |
1,247,700 |
| 2025/7/11 |
946 |
953.7 |
935.1 |
940.6 |
-0.17% |
2,023,100 |
| 2025/7/10 |
941.6 |
947.6 |
937.8 |
942.2 |
+0.15% |
1,546,700 |
| 2025/7/9 |
933 |
944.7 |
929.8 |
940.8 |
+0.86% |
1,543,700 |
| 2025/7/8 |
924.8 |
932.9 |
915.8 |
932.8 |
+0.87% |
1,222,300 |
| 2025/7/7 |
931.6 |
937.6 |
917.5 |
924.8 |
+1.23% |
1,318,500 |
| 2025/7/4 |
901.8 |
925.7 |
901.1 |
913.6 |
+0.55% |
1,304,400 |
| 2025/7/3 |
912 |
918.7 |
898.4 |
908.6 |
-1.44% |
1,609,500 |
| 2025/7/2 |
905.8 |
927.2 |
905.1 |
921.9 |
+1.88% |
1,524,200 |
| 2025/7/1 |
897.7 |
919.9 |
896.3 |
904.9 |
+0.13% |
1,313,800 |
| 2025/6/30 |
907 |
914 |
903.7 |
903.7 |
+0.50% |
1,414,900 |
| 2025/6/27 |
907.3 |
907.5 |
893.3 |
899.2 |
-0.11% |
1,308,900 |
| 2025/6/26 |
899.7 |
903 |
887.2 |
900.2 |
+0.02% |
1,435,600 |
| 2025/6/25 |
904.9 |
907.7 |
889.9 |
900 |
-0.18% |
1,138,900 |
| 2025/6/24 |
914.2 |
921 |
897 |
901.6 |
-1.42% |
1,776,100 |
| 2025/6/23 |
877 |
932.7 |
875.3 |
914.6 |
+4.63% |
3,804,400 |
| 2025/6/20 |
885 |
886.9 |
874.1 |
874.1 |
-1.33% |
1,249,400 |
| 2025/6/19 |
896.7 |
902.5 |
884.3 |
885.9 |
-0.21% |
1,287,100 |
| 2025/6/18 |
877 |
888.8 |
875.6 |
887.8 |
+0.83% |
902,400 |
| 2025/6/17 |
882 |
889.7 |
877.3 |
880.5 |
-0.45% |
1,672,500 |
| 2025/6/16 |
891.9 |
902.1 |
880.3 |
884.5 |
+0.74% |
1,252,600 |
| 2025/6/13 |
889.8 |
903.7 |
876.1 |
878 |
+0.11% |
2,254,000 |
| 2025/6/12 |
871.8 |
877 |
868.1 |
877 |
+1.07% |
1,283,000 |
| 2025/6/11 |
865.9 |
871.4 |
858.3 |
867.7 |
+0.21% |
1,430,800 |
| 2025/6/10 |
863 |
872.8 |
862.3 |
865.9 |
+0.29% |
1,755,000 |
| 2025/6/9 |
864.3 |
869.1 |
857.2 |
863.4 |
-0.97% |
1,409,100 |
| 2025/6/6 |
868.5 |
878.9 |
865.9 |
871.9 |
+0.58% |
1,257,100 |
| 2025/6/5 |
875 |
880 |
865 |
866.9 |
-1.92% |
1,459,700 |
| 2025/6/4 |
892 |
894.8 |
882.1 |
883.9 |
-0.24% |
1,478,800 |
| 2025/6/3 |
893.9 |
895 |
883.1 |
886 |
+0.09% |
1,356,800 |
| 2025/6/2 |
875 |
894.2 |
874.5 |
885.2 |
+1.22% |
1,816,900 |
| 2025/5/30 |
875 |
885.9 |
868.2 |
874.5 |
-1.35% |
2,732,800 |
| 2025/5/29 |
880 |
896 |
877.8 |
886.5 |
+0.80% |
1,703,500 |
| 2025/5/28 |
873 |
884.3 |
864.7 |
879.5 |
+0.81% |
2,358,600 |
| 2025/5/27 |
876.4 |
885.6 |
870.1 |
872.4 |
-0.30% |
1,344,700 |
| 2025/5/26 |
868.4 |
876.8 |
866.4 |
875 |
+0.38% |
1,261,800 |
| 2025/5/23 |
872.1 |
881.6 |
869.4 |
871.7 |
+0.54% |
1,112,500 |
| 2025/5/22 |
872.7 |
875 |
857.5 |
867 |
-0.60% |
1,225,600 |
| 2025/5/21 |
873.1 |
884 |
868.1 |
872.2 |
-0.39% |
1,277,600 |
| 2025/5/20 |
880.1 |
883 |
869.9 |
875.6 |
-1.06% |
1,629,700 |
| 2025/5/19 |
880 |
890.6 |
876 |
885 |
+0.79% |
1,637,600 |
| 2025/5/16 |
887.4 |
893.4 |
872.7 |
878.1 |
-0.43% |
1,856,500 |
| 2025/5/15 |
860 |
882.7 |
857 |
881.9 |
+2.43% |
2,037,500 |
| 2025/5/14 |
863.2 |
866.4 |
851 |
861 |
-0.82% |
2,572,100 |
| 2025/5/13 |
896 |
900 |
861.2 |
868.1 |
-4.10% |
3,537,200 |
| 2025/5/12 |
903 |
940.9 |
888.1 |
905.2 |
+7.88% |
8,747,900 |
| 2025/5/9 |
837.3 |
846 |
835.5 |
839.1 |
+0.49% |
2,349,600 |
| 2025/5/8 |
829 |
835.7 |
822 |
835 |
+0.23% |
1,867,200 |
| 2025/5/7 |
826 |
835.6 |
821.5 |
833.1 |
+1.49% |
1,980,700 |
| 2025/5/2 |
811 |
825.5 |
810.5 |
820.9 |
+0.53% |
1,251,400 |
| 2025/5/1 |
818 |
819 |
807.8 |
816.6 |
-0.41% |
1,960,700 |
| 2025/4/30 |
820 |
823 |
807.6 |
820 |
+0.24% |
1,844,800 |
| 2025/4/28 |
801.9 |
821.7 |
799.7 |
818 |
+1.55% |
2,649,000 |
| 2025/4/25 |
793.8 |
810.8 |
793.4 |
805.5 |
+1.67% |
2,398,400 |
| 2025/4/24 |
815 |
820 |
791 |
792.3 |
-2.11% |
2,100,200 |
| 2025/4/23 |
804 |
814.8 |
792.6 |
809.4 |
+3.13% |
2,611,600 |
| 2025/4/22 |
786 |
796.7 |
781 |
784.8 |
-0.47% |
2,548,400 |
| 2025/4/21 |
780.2 |
795.6 |
760 |
788.5 |
-0.32% |
2,314,200 |
| 2025/4/18 |
760 |
791 |
758.1 |
791 |
+4.57% |
2,611,100 |
| 2025/4/17 |
755.4 |
762.7 |
750 |
756.4 |
+1.67% |
3,005,800 |
| 2025/4/16 |
739 |
745.8 |
738.5 |
744 |
+1.99% |
2,478,200 |
| 2025/4/15 |
735 |
739 |
729.5 |
729.5 |
+0.76% |
1,583,000 |
| 2025/4/14 |
718.7 |
732.2 |
717.4 |
724 |
+2.19% |
1,569,500 |
| 2025/4/11 |
683.7 |
708.5 |
675.1 |
708.5 |
+0.62% |
1,995,500 |
| 2025/4/10 |
714.8 |
714.8 |
698.2 |
704.1 |
+2.47% |
1,909,700 |
| 2025/4/9 |
682.7 |
693.8 |
668 |
687.1 |
-0.74% |
1,767,900 |
| 2025/4/8 |
680 |
698.7 |
677.5 |
692.2 |
+3.73% |
1,708,700 |
| 2025/4/7 |
644.8 |
677.7 |
634.1 |
667.3 |
-3.40% |
3,439,200 |
| 2025/4/4 |
689.8 |
701.2 |
670 |
690.8 |
-1.67% |
2,779,400 |
| 2025/4/3 |
676.3 |
702.5 |
672.6 |
702.5 |
-0.04% |
2,127,400 |
| 2025/4/2 |
714.4 |
717.4 |
700 |
702.8 |
-1.64% |
1,579,800 |
| 2025/4/1 |
712 |
725.4 |
710.3 |
714.5 |
+0.46% |
1,651,500 |
| 2025/3/31 |
707.2 |
719.6 |
703.1 |
711.2 |
-2.51% |
2,127,200 |
| 2025/3/28 |
717.7 |
737.7 |
717.7 |
729.5 |
-0.07% |
2,390,100 |
| 2025/3/27 |
721.1 |
733.5 |
717.3 |
730 |
+1.22% |
2,383,300 |
| 2025/3/26 |
726.1 |
729.5 |
720.1 |
721.2 |
-0.83% |
1,929,500 |
| 2025/3/25 |
728.9 |
733.8 |
722.7 |
727.2 |
+0.61% |
1,580,500 |
| 2025/3/24 |
728.1 |
735.1 |
719.4 |
722.8 |
-0.81% |
1,586,000 |
| 2025/3/21 |
728.1 |
739.7 |
725 |
728.7 |
+0.80% |
4,781,500 |
| 2025/3/19 |
728 |
729.5 |
721.1 |
722.9 |
+0.31% |
1,250,400 |
| 2025/3/18 |
724.2 |
730.4 |
716 |
720.7 |
-0.17% |
1,830,200 |
| 2025/3/17 |
705 |
724 |
703.4 |
721.9 |
+3.22% |
1,881,400 |
| 2025/3/14 |
703.5 |
706.4 |
698.2 |
699.4 |
-0.89% |
1,337,700 |
| 2025/3/13 |
698.5 |
707.9 |
695.3 |
705.7 |
+1.47% |
1,662,600 |
| 2025/3/12 |
689.9 |
700 |
689.1 |
695.5 |
+1.73% |
1,821,900 |
| 2025/3/11 |
701.5 |
705 |
679.5 |
683.7 |
-3.66% |
2,483,300 |
| 2025/3/10 |
717.8 |
727.2 |
707.3 |
709.7 |
+0.21% |
2,263,700 |
| 2025/3/7 |
699 |
709.5 |
694.7 |
708.2 |
+0.25% |
1,626,900 |
| 2025/3/6 |
703.8 |
716.9 |
699 |
706.4 |
+1.20% |
2,532,400 |
| 2025/3/5 |
676.5 |
701.7 |
675.6 |
698 |
+4.27% |
2,714,400 |
| 2025/3/4 |
680 |
681 |
667.9 |
669.4 |
-0.99% |
1,191,700 |
| 2025/3/3 |
675 |
680.8 |
670.5 |
676.1 |
+3.13% |
1,397,200 |
| 2025/2/28 |
662 |
664.3 |
651.8 |
655.6 |
-2.13% |
1,299,400 |
| 2025/2/27 |
649.6 |
669.9 |
648.9 |
669.9 |
+4.09% |
2,274,000 |
| 2025/2/26 |
645.3 |
646 |
631.2 |
643.6 |
-0.26% |
2,265,800 |
| 2025/2/25 |
653 |
661 |
644.6 |
645.3 |
-1.19% |
2,660,300 |
| 2025/2/21 |
659 |
662.3 |
651 |
653.1 |
-0.41% |
1,442,700 |
| 2025/2/20 |
673.2 |
674 |
653.2 |
655.8 |
-2.84% |
1,775,000 |
| 2025/2/19 |
684 |
690.4 |
673 |
675 |
-2.74% |
1,855,300 |
| 2025/2/18 |
672 |
694 |
670.6 |
694 |
+3.44% |
2,133,700 |
| 2025/2/17 |
677.5 |
685.4 |
668.2 |
670.9 |
-0.87% |
1,615,800 |
| 2025/2/14 |
694.8 |
694.8 |
674.2 |
676.8 |
-2.44% |
1,562,100 |
| 2025/2/13 |
674.4 |
693.7 |
673.6 |
693.7 |
+2.86% |
3,284,700 |
| 2025/2/12 |
682 |
684.3 |
669.2 |
674.4 |
-1.11% |
3,823,700 |
| 2025/2/10 |
643 |
689.9 |
623 |
682 |
+5.90% |
7,715,000 |
| 2025/2/7 |
636 |
644 |
635.4 |
644 |
+1.32% |
1,529,900 |
| 2025/2/6 |
632.8 |
636.8 |
629.1 |
635.6 |
+1.19% |
1,061,100 |
| 2025/2/5 |
630.4 |
633.9 |
623.8 |
628.1 |
+0.13% |
1,356,900 |
| 2025/2/4 |
640.8 |
641.8 |
627.3 |
627.3 |
-1.21% |
1,395,700 |
| 2025/2/3 |
650 |
650 |
633.9 |
635 |
-3.14% |
1,646,800 |
| 2025/1/31 |
657 |
661.9 |
650.4 |
655.6 |
+0.26% |
1,104,500 |
| 2025/1/30 |
649.2 |
653.9 |
645.7 |
653.9 |
+0.72% |
887,400 |
| 2025/1/29 |
650.1 |
652.3 |
648.3 |
649.2 |
-0.23% |
817,800 |
| 2025/1/28 |
651.4 |
656.3 |
649.3 |
650.7 |
-0.11% |
795,500 |
| 2025/1/27 |
646.7 |
652.3 |
642.9 |
651.4 |
+1.39% |
958,200 |
| 2025/1/24 |
642 |
647.5 |
640.9 |
642.5 |
+0.06% |
854,000 |
| 2025/1/23 |
643.3 |
644.9 |
639.3 |
642.1 |
-0.19% |
912,400 |
| 2025/1/22 |
643.7 |
647.1 |
642.4 |
643.3 |
-0.42% |
767,600 |
| 2025/1/21 |
642.8 |
647.5 |
640.8 |
646 |
+0.62% |
924,500 |
| 2025/1/20 |
640 |
643 |
635.7 |
642 |
+0.58% |
1,033,300 |
| 2025/1/17 |
637 |
639.8 |
632.7 |
638.3 |
+0.17% |
994,200 |
| 2025/1/16 |
645.5 |
646.5 |
637.2 |
637.2 |
-0.98% |
981,900 |
| 2025/1/15 |
648.1 |
651.4 |
640.5 |
643.5 |
-0.53% |
1,571,200 |
|
