日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,659 |
1,662.5 |
1,653.5 |
1,660 |
+0.03% |
559,200 |
2025/7/11 |
1,648.5 |
1,659.5 |
1,648.5 |
1,659.5 |
+1.13% |
659,000 |
2025/7/10 |
1,647 |
1,648 |
1,634 |
1,641 |
-0.36% |
672,200 |
2025/7/9 |
1,642 |
1,650 |
1,639 |
1,647 |
+0.73% |
557,400 |
2025/7/8 |
1,637.5 |
1,640 |
1,626.5 |
1,635 |
+0.06% |
472,700 |
2025/7/7 |
1,630.5 |
1,641 |
1,630.5 |
1,634 |
+0.34% |
391,600 |
2025/7/4 |
1,627 |
1,633 |
1,622 |
1,628.5 |
+0.18% |
374,400 |
2025/7/3 |
1,619 |
1,626.5 |
1,608 |
1,625.5 |
+0.40% |
487,600 |
2025/7/2 |
1,618 |
1,635 |
1,614 |
1,619 |
+0.43% |
476,200 |
2025/7/1 |
1,630 |
1,633 |
1,611 |
1,612 |
-1.13% |
546,800 |
2025/6/30 |
1,637 |
1,643.5 |
1,630.5 |
1,630.5 |
+0.06% |
784,300 |
2025/6/27 |
1,619 |
1,631 |
1,615 |
1,629.5 |
+0.80% |
680,900 |
2025/6/26 |
1,592 |
1,618.5 |
1,592 |
1,616.5 |
+1.54% |
672,500 |
2025/6/25 |
1,602 |
1,602 |
1,590.5 |
1,592 |
-0.34% |
524,300 |
2025/6/24 |
1,603.5 |
1,609.5 |
1,595 |
1,597.5 |
+0.16% |
566,300 |
2025/6/23 |
1,605 |
1,605.5 |
1,595 |
1,595 |
-0.59% |
650,100 |
2025/6/20 |
1,610 |
1,613 |
1,603.5 |
1,604.5 |
-0.43% |
595,300 |
2025/6/19 |
1,613.5 |
1,615.5 |
1,610 |
1,611.5 |
-0.12% |
331,000 |
2025/6/18 |
1,605 |
1,615 |
1,602.5 |
1,613.5 |
+0.31% |
474,900 |
2025/6/17 |
1,614 |
1,616.5 |
1,608.5 |
1,608.5 |
-0.40% |
377,400 |
2025/6/16 |
1,616.5 |
1,622 |
1,605 |
1,615 |
+0.00% |
614,000 |
2025/6/13 |
1,619 |
1,624 |
1,615 |
1,615 |
-0.80% |
509,800 |
2025/6/12 |
1,634.5 |
1,638.5 |
1,621.5 |
1,628 |
-0.97% |
486,600 |
2025/6/11 |
1,625.5 |
1,646 |
1,623 |
1,644 |
+1.36% |
666,600 |
2025/6/10 |
1,616 |
1,625.5 |
1,613.5 |
1,622 |
+0.37% |
611,000 |
2025/6/9 |
1,630 |
1,635 |
1,616 |
1,616 |
-0.71% |
512,300 |
2025/6/6 |
1,622 |
1,634 |
1,619 |
1,627.5 |
+0.53% |
488,300 |
2025/6/5 |
1,612.5 |
1,623 |
1,611 |
1,619 |
-0.12% |
477,000 |
2025/6/4 |
1,623 |
1,625 |
1,610.5 |
1,621 |
-0.25% |
622,500 |
2025/6/3 |
1,621 |
1,628.5 |
1,616 |
1,625 |
+0.28% |
587,600 |
2025/6/2 |
1,624 |
1,626 |
1,608.5 |
1,620.5 |
-0.49% |
807,000 |
2025/5/30 |
1,632.5 |
1,636 |
1,624 |
1,628.5 |
-0.21% |
864,400 |
2025/5/29 |
1,630.5 |
1,638.5 |
1,629 |
1,632 |
+0.09% |
536,100 |
2025/5/28 |
1,630 |
1,643 |
1,627 |
1,630.5 |
+0.34% |
554,500 |
2025/5/27 |
1,627.5 |
1,631.5 |
1,624 |
1,625 |
-0.25% |
382,500 |
2025/5/26 |
1,630 |
1,640 |
1,624.5 |
1,629 |
+0.09% |
452,500 |
2025/5/23 |
1,636 |
1,636 |
1,625.5 |
1,627.5 |
-0.12% |
371,000 |
2025/5/22 |
1,632 |
1,639 |
1,618.5 |
1,629.5 |
-0.43% |
727,100 |
2025/5/21 |
1,637 |
1,649.5 |
1,636 |
1,636.5 |
+0.21% |
452,400 |
2025/5/20 |
1,663.5 |
1,665 |
1,633 |
1,633 |
-1.83% |
1,134,000 |
2025/5/19 |
1,668.5 |
1,673.5 |
1,660 |
1,663.5 |
-0.30% |
499,600 |
2025/5/16 |
1,667 |
1,670 |
1,654.5 |
1,668.5 |
+0.45% |
519,100 |
2025/5/15 |
1,660 |
1,671 |
1,659 |
1,661 |
+0.06% |
496,000 |
2025/5/14 |
1,676 |
1,676 |
1,659 |
1,660 |
-1.01% |
790,900 |
2025/5/13 |
1,685 |
1,695 |
1,671 |
1,677 |
+0.00% |
676,500 |
2025/5/12 |
1,711.5 |
1,719 |
1,677 |
1,677 |
-2.64% |
944,800 |
2025/5/9 |
1,734.5 |
1,735 |
1,699.5 |
1,722.5 |
+1.26% |
892,900 |
2025/5/8 |
1,739 |
1,759 |
1,699 |
1,701 |
-2.21% |
1,345,200 |
2025/5/7 |
1,738.5 |
1,751 |
1,735.5 |
1,739.5 |
+0.00% |
647,300 |
2025/5/2 |
1,729.5 |
1,742.5 |
1,724 |
1,739.5 |
+0.35% |
628,800 |
2025/5/1 |
1,730.5 |
1,736.5 |
1,716 |
1,733.5 |
-0.46% |
718,900 |
2025/4/30 |
1,745 |
1,751 |
1,732 |
1,741.5 |
-0.83% |
833,100 |
2025/4/28 |
1,763 |
1,777.5 |
1,752 |
1,756 |
-0.62% |
545,700 |
2025/4/25 |
1,770 |
1,781.5 |
1,751 |
1,767 |
-0.45% |
580,300 |
2025/4/24 |
1,810 |
1,810 |
1,767.5 |
1,775 |
-2.26% |
525,000 |
2025/4/23 |
1,806.5 |
1,822.5 |
1,800 |
1,816 |
+0.78% |
667,800 |
2025/4/22 |
1,797 |
1,808.5 |
1,790 |
1,802 |
+0.98% |
543,300 |
2025/4/21 |
1,770 |
1,791 |
1,769.5 |
1,784.5 |
+0.88% |
384,300 |
2025/4/18 |
1,760 |
1,771 |
1,755.5 |
1,769 |
+0.91% |
343,400 |
2025/4/17 |
1,764 |
1,771 |
1,753 |
1,753 |
+0.06% |
264,100 |
2025/4/16 |
1,746 |
1,752 |
1,732 |
1,752 |
+0.00% |
301,500 |
2025/4/15 |
1,762 |
1,768 |
1,747.5 |
1,752 |
-0.57% |
317,000 |
2025/4/14 |
1,754 |
1,776 |
1,753.5 |
1,762 |
+0.51% |
381,900 |
2025/4/11 |
1,740.5 |
1,755.5 |
1,713 |
1,753 |
-0.85% |
449,100 |
2025/4/10 |
1,747.5 |
1,768 |
1,716.5 |
1,768 |
+4.12% |
824,600 |
2025/4/9 |
1,694 |
1,709.5 |
1,672 |
1,698 |
-0.79% |
628,600 |
2025/4/8 |
1,689 |
1,718 |
1,666.5 |
1,711.5 |
+2.39% |
799,700 |
2025/4/7 |
1,653 |
1,711.5 |
1,636 |
1,671.5 |
-3.55% |
981,600 |
2025/4/4 |
1,752 |
1,753.5 |
1,712.5 |
1,733 |
+0.12% |
930,500 |
2025/4/3 |
1,696 |
1,737.5 |
1,679 |
1,731 |
+1.82% |
1,040,500 |
2025/4/2 |
1,738 |
1,744 |
1,695 |
1,700 |
-1.39% |
855,200 |
2025/4/1 |
1,763.5 |
1,765 |
1,721 |
1,724 |
-1.09% |
560,900 |
2025/3/31 |
1,778 |
1,778 |
1,737 |
1,743 |
-2.38% |
855,600 |
2025/3/28 |
1,794.5 |
1,807.5 |
1,773.5 |
1,785.5 |
-2.43% |
2,573,200 |
2025/3/27 |
1,805 |
1,851 |
1,801.5 |
1,830 |
+1.64% |
3,713,200 |
2025/3/26 |
1,826 |
1,826 |
1,789.5 |
1,800.5 |
-1.18% |
1,766,800 |
2025/3/25 |
1,790.5 |
1,825.5 |
1,784.5 |
1,822 |
+2.36% |
1,343,900 |
2025/3/24 |
1,801 |
1,831 |
1,778 |
1,780 |
-1.79% |
1,660,700 |
2025/3/21 |
1,785 |
1,823 |
1,784.5 |
1,812.5 |
+0.95% |
1,481,900 |
2025/3/19 |
1,795 |
1,812.5 |
1,792 |
1,795.5 |
-0.42% |
1,098,100 |
2025/3/18 |
1,788 |
1,809 |
1,788 |
1,803 |
+0.67% |
1,038,800 |
2025/3/17 |
1,778 |
1,800.5 |
1,778 |
1,791 |
+0.62% |
760,700 |
2025/3/14 |
1,794 |
1,799.5 |
1,780 |
1,780 |
-1.17% |
607,900 |
2025/3/13 |
1,794 |
1,807.5 |
1,788.5 |
1,801 |
+0.36% |
714,400 |
2025/3/12 |
1,769 |
1,804.5 |
1,766.5 |
1,794.5 |
+0.93% |
631,400 |
2025/3/11 |
1,787 |
1,797.5 |
1,770 |
1,778 |
-1.44% |
813,400 |
2025/3/10 |
1,815 |
1,820 |
1,803 |
1,804 |
-0.33% |
607,100 |
2025/3/7 |
1,797 |
1,810.5 |
1,790.5 |
1,810 |
+0.06% |
596,600 |
2025/3/6 |
1,794 |
1,809 |
1,786 |
1,809 |
+1.06% |
517,700 |
2025/3/5 |
1,793 |
1,800 |
1,784 |
1,790 |
-0.11% |
471,400 |
2025/3/4 |
1,811.5 |
1,811.5 |
1,779 |
1,792 |
-0.61% |
719,400 |
2025/3/3 |
1,780 |
1,804.5 |
1,778 |
1,803 |
+1.81% |
663,500 |
2025/2/28 |
1,801 |
1,804 |
1,762 |
1,771 |
-1.42% |
806,200 |
2025/2/27 |
1,790 |
1,798.5 |
1,783.5 |
1,796.5 |
+0.22% |
447,900 |
2025/2/26 |
1,785.5 |
1,803 |
1,770 |
1,792.5 |
+1.01% |
450,900 |
2025/2/25 |
1,794 |
1,794 |
1,762.5 |
1,774.5 |
-1.42% |
554,000 |
2025/2/21 |
1,800 |
1,818.5 |
1,796 |
1,800 |
+0.00% |
489,900 |
2025/2/20 |
1,781 |
1,805 |
1,773.5 |
1,800 |
+0.84% |
748,400 |
2025/2/19 |
1,765 |
1,791 |
1,765 |
1,785 |
+0.85% |
488,400 |
2025/2/18 |
1,750 |
1,776 |
1,747.5 |
1,770 |
+0.68% |
391,000 |
2025/2/17 |
1,767 |
1,776.5 |
1,751.5 |
1,758 |
-0.51% |
447,000 |
2025/2/14 |
1,744 |
1,777 |
1,725.5 |
1,767 |
+1.58% |
886,900 |
2025/2/13 |
1,718 |
1,755 |
1,710 |
1,739.5 |
+2.17% |
677,300 |
2025/2/12 |
1,716 |
1,718.5 |
1,702.5 |
1,702.5 |
-0.67% |
394,200 |
2025/2/10 |
1,703 |
1,715.5 |
1,703 |
1,714 |
+0.71% |
211,800 |
2025/2/7 |
1,702 |
1,707.5 |
1,696 |
1,702 |
+0.03% |
232,200 |
2025/2/6 |
1,698 |
1,715.5 |
1,696 |
1,701.5 |
+1.10% |
305,600 |
2025/2/5 |
1,695 |
1,700 |
1,681 |
1,683 |
-0.88% |
461,600 |
2025/2/4 |
1,719.5 |
1,720 |
1,695.5 |
1,698 |
-0.35% |
371,300 |
2025/2/3 |
1,719 |
1,719 |
1,696.5 |
1,704 |
-1.67% |
657,500 |
2025/1/31 |
1,747.5 |
1,747.5 |
1,723 |
1,733 |
-1.45% |
352,500 |
2025/1/30 |
1,736 |
1,758.5 |
1,733 |
1,758.5 |
+1.33% |
529,800 |
2025/1/29 |
1,740.5 |
1,741 |
1,726 |
1,735.5 |
-0.06% |
244,700 |
2025/1/28 |
1,722 |
1,740.5 |
1,722 |
1,736.5 |
+0.96% |
487,200 |
2025/1/27 |
1,705 |
1,726.5 |
1,702 |
1,720 |
+1.33% |
434,900 |
2025/1/24 |
1,683 |
1,702.5 |
1,681 |
1,697.5 |
+0.62% |
467,800 |
2025/1/23 |
1,667 |
1,695.5 |
1,663 |
1,687 |
+0.93% |
530,200 |
2025/1/22 |
1,668 |
1,673.5 |
1,663.5 |
1,671.5 |
+0.27% |
247,200 |
2025/1/21 |
1,662 |
1,668.5 |
1,660 |
1,667 |
+0.33% |
261,800 |
2025/1/20 |
1,656.5 |
1,669 |
1,654 |
1,661.5 |
+0.03% |
390,600 |
2025/1/17 |
1,663 |
1,666 |
1,653 |
1,661 |
-0.15% |
440,700 |
2025/1/16 |
1,680 |
1,689.5 |
1,663.5 |
1,663.5 |
-0.78% |
427,700 |
2025/1/15 |
1,670 |
1,682.5 |
1,668 |
1,676.5 |
+0.54% |
351,300 |
|