| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
2,190 |
2,206.5 |
2,161 |
2,173 |
-0.48% |
1,627,200 |
| 2025/7/14 |
2,160 |
2,189 |
2,145 |
2,183.5 |
+1.11% |
1,681,600 |
| 2025/7/11 |
2,174.5 |
2,181.5 |
2,148.5 |
2,159.5 |
+0.02% |
1,863,000 |
| 2025/7/10 |
2,170 |
2,175.5 |
2,150 |
2,159 |
+0.02% |
1,886,200 |
| 2025/7/9 |
2,154.5 |
2,169 |
2,144.5 |
2,158.5 |
+0.07% |
1,494,400 |
| 2025/7/8 |
2,138 |
2,162.5 |
2,131.5 |
2,157 |
+0.09% |
2,099,500 |
| 2025/7/7 |
2,145.5 |
2,155 |
2,138 |
2,155 |
+0.44% |
1,565,000 |
| 2025/7/4 |
2,152 |
2,158 |
2,135.5 |
2,145.5 |
-0.30% |
1,523,900 |
| 2025/7/3 |
2,167 |
2,178.5 |
2,126 |
2,152 |
-1.15% |
2,721,300 |
| 2025/7/2 |
2,145 |
2,189.5 |
2,144 |
2,177 |
+0.62% |
2,195,000 |
| 2025/7/1 |
2,190 |
2,191 |
2,155.5 |
2,163.5 |
-1.01% |
2,077,000 |
| 2025/6/30 |
2,181.5 |
2,191 |
2,171.5 |
2,185.5 |
+0.55% |
2,700,400 |
| 2025/6/27 |
2,180.5 |
2,187.5 |
2,157.5 |
2,173.5 |
-0.64% |
2,487,800 |
| 2025/6/26 |
2,180 |
2,194 |
2,163.5 |
2,187.5 |
+0.30% |
1,852,600 |
| 2025/6/25 |
2,203 |
2,210 |
2,178 |
2,181 |
-1.04% |
1,544,300 |
| 2025/6/24 |
2,238 |
2,240 |
2,193.5 |
2,204 |
-0.85% |
1,237,100 |
| 2025/6/23 |
2,219.5 |
2,247 |
2,211 |
2,223 |
+0.09% |
1,284,100 |
| 2025/6/20 |
2,245 |
2,248.5 |
2,221 |
2,221 |
-1.05% |
2,853,500 |
| 2025/6/19 |
2,249 |
2,258 |
2,225.5 |
2,244.5 |
+0.13% |
1,308,700 |
| 2025/6/18 |
2,198 |
2,247 |
2,196 |
2,241.5 |
+2.03% |
2,075,600 |
| 2025/6/17 |
2,196 |
2,203.5 |
2,179.5 |
2,197 |
-0.45% |
1,017,500 |
| 2025/6/16 |
2,207 |
2,222 |
2,203.5 |
2,207 |
+1.49% |
1,700,300 |
| 2025/6/13 |
2,172.5 |
2,189 |
2,152.5 |
2,174.5 |
+0.02% |
1,874,200 |
| 2025/6/12 |
2,179 |
2,195 |
2,166 |
2,174 |
-0.23% |
1,801,200 |
| 2025/6/11 |
2,214.5 |
2,216 |
2,166.5 |
2,179 |
-1.80% |
2,515,100 |
| 2025/6/10 |
2,193 |
2,229 |
2,190 |
2,219 |
+1.49% |
2,807,400 |
| 2025/6/9 |
2,175 |
2,188.5 |
2,166.5 |
2,186.5 |
+0.71% |
1,754,100 |
| 2025/6/6 |
2,141 |
2,176 |
2,138 |
2,171 |
+1.28% |
1,737,500 |
| 2025/6/5 |
2,153 |
2,162.5 |
2,134 |
2,143.5 |
-1.02% |
2,614,900 |
| 2025/6/4 |
2,163 |
2,178.5 |
2,150 |
2,165.5 |
+0.72% |
2,541,100 |
| 2025/6/3 |
2,200 |
2,200 |
2,145 |
2,150 |
-2.12% |
2,936,800 |
| 2025/6/2 |
2,179 |
2,202 |
2,173 |
2,196.5 |
+0.73% |
2,435,200 |
| 2025/5/30 |
2,170 |
2,187.5 |
2,164.5 |
2,180.5 |
-0.41% |
4,737,600 |
| 2025/5/29 |
2,174 |
2,195 |
2,172 |
2,189.5 |
+0.39% |
2,134,800 |
| 2025/5/28 |
2,189 |
2,200.5 |
2,176 |
2,181 |
-0.30% |
2,055,200 |
| 2025/5/27 |
2,217 |
2,227 |
2,183.5 |
2,187.5 |
-1.09% |
1,725,400 |
| 2025/5/26 |
2,196 |
2,216 |
2,192 |
2,211.5 |
+1.19% |
2,177,100 |
| 2025/5/23 |
2,179 |
2,194 |
2,168.5 |
2,185.5 |
+1.65% |
2,646,400 |
| 2025/5/22 |
2,146.5 |
2,171.5 |
2,126 |
2,150 |
-0.16% |
2,370,200 |
| 2025/5/21 |
2,142 |
2,161 |
2,136 |
2,153.5 |
+0.26% |
1,991,200 |
| 2025/5/20 |
2,164 |
2,170 |
2,136 |
2,148 |
-0.65% |
2,293,200 |
| 2025/5/19 |
2,141 |
2,164.5 |
2,122 |
2,162 |
+0.56% |
2,579,100 |
| 2025/5/16 |
2,173 |
2,178 |
2,147 |
2,150 |
-1.31% |
2,972,100 |
| 2025/5/15 |
2,132.5 |
2,179 |
2,106 |
2,178.5 |
+2.30% |
4,116,400 |
| 2025/5/14 |
2,180 |
2,184 |
2,126.5 |
2,129.5 |
-2.92% |
4,757,500 |
| 2025/5/13 |
2,287.5 |
2,287.5 |
2,094 |
2,193.5 |
-4.98% |
10,646,600 |
| 2025/5/12 |
2,322 |
2,340 |
2,287 |
2,308.5 |
+0.70% |
2,916,800 |
| 2025/5/9 |
2,290 |
2,311 |
2,267.5 |
2,292.5 |
+1.44% |
3,276,900 |
| 2025/5/8 |
2,233.5 |
2,260 |
2,226 |
2,260 |
+0.02% |
2,002,600 |
| 2025/5/7 |
2,260.5 |
2,267 |
2,236.5 |
2,259.5 |
+2.12% |
3,033,400 |
| 2025/5/2 |
2,210 |
2,239 |
2,205 |
2,212.5 |
-0.14% |
2,499,300 |
| 2025/5/1 |
2,227.5 |
2,228 |
2,192 |
2,215.5 |
-0.05% |
1,811,200 |
| 2025/4/30 |
2,185 |
2,223.5 |
2,182.5 |
2,216.5 |
+1.63% |
3,972,900 |
| 2025/4/28 |
2,144.5 |
2,191.5 |
2,142.5 |
2,181 |
+2.23% |
2,879,800 |
| 2025/4/25 |
2,123 |
2,148 |
2,110.5 |
2,133.5 |
+0.40% |
3,055,400 |
| 2025/4/24 |
2,158 |
2,164.5 |
2,114 |
2,125 |
-0.70% |
2,865,500 |
| 2025/4/23 |
2,123 |
2,140 |
2,106.5 |
2,140 |
+1.25% |
3,381,200 |
| 2025/4/22 |
2,085.5 |
2,121.5 |
2,076.5 |
2,113.5 |
+0.33% |
2,913,100 |
| 2025/4/21 |
2,123.5 |
2,127 |
2,089 |
2,106.5 |
-0.75% |
1,664,200 |
| 2025/4/18 |
2,082 |
2,122.5 |
2,074.5 |
2,122.5 |
+2.44% |
2,658,100 |
| 2025/4/17 |
2,060 |
2,072 |
2,044 |
2,072 |
+0.46% |
2,078,900 |
| 2025/4/16 |
2,050 |
2,067.5 |
2,044 |
2,062.5 |
+1.48% |
2,329,800 |
| 2025/4/15 |
2,058.5 |
2,059 |
2,021 |
2,032.5 |
-0.71% |
3,066,200 |
| 2025/4/14 |
2,033 |
2,065 |
2,026.5 |
2,047 |
+1.29% |
2,481,800 |
| 2025/4/11 |
1,912.5 |
2,028.5 |
1,912.5 |
2,021 |
+1.46% |
4,251,500 |
| 2025/4/10 |
1,987 |
1,994.5 |
1,933 |
1,992 |
+5.82% |
4,172,100 |
| 2025/4/9 |
1,868.5 |
1,897 |
1,850 |
1,882.5 |
-0.05% |
3,820,600 |
| 2025/4/8 |
1,852 |
1,905 |
1,852 |
1,883.5 |
+4.35% |
3,381,500 |
| 2025/4/7 |
1,763.5 |
1,857 |
1,742.5 |
1,805 |
-6.16% |
5,147,100 |
| 2025/4/4 |
1,931 |
1,957 |
1,882.5 |
1,923.5 |
-1.79% |
4,141,400 |
| 2025/4/3 |
1,897 |
1,963 |
1,893 |
1,958.5 |
-0.13% |
3,400,900 |
| 2025/4/2 |
1,971.5 |
1,973 |
1,946 |
1,961 |
-0.81% |
2,934,000 |
| 2025/4/1 |
2,006 |
2,025 |
1,977 |
1,977 |
-0.35% |
2,675,500 |
| 2025/3/31 |
1,998 |
2,004.5 |
1,968 |
1,984 |
-2.31% |
3,528,500 |
| 2025/3/28 |
2,010 |
2,042 |
2,002 |
2,031 |
-1.93% |
2,462,600 |
| 2025/3/27 |
2,065 |
2,074.5 |
2,052.5 |
2,071 |
+0.19% |
2,920,300 |
| 2025/3/26 |
2,069 |
2,080.5 |
2,050.5 |
2,067 |
+0.54% |
2,863,800 |
| 2025/3/25 |
2,081 |
2,086 |
2,042.5 |
2,056 |
-0.63% |
3,437,100 |
| 2025/3/24 |
2,074 |
2,081.5 |
2,061.5 |
2,069 |
-0.72% |
2,487,600 |
| 2025/3/21 |
2,058.5 |
2,100 |
2,056 |
2,084 |
+0.10% |
3,575,300 |
| 2025/3/19 |
2,050 |
2,090.5 |
2,050 |
2,082 |
+1.26% |
2,120,800 |
| 2025/3/18 |
2,049 |
2,066 |
2,045 |
2,056 |
+1.23% |
2,928,000 |
| 2025/3/17 |
2,018 |
2,034.5 |
2,012 |
2,031 |
+1.80% |
2,647,600 |
| 2025/3/14 |
1,992.5 |
2,004 |
1,980.5 |
1,995 |
+0.13% |
2,908,200 |
| 2025/3/13 |
1,980.5 |
1,996.5 |
1,970.5 |
1,992.5 |
+1.17% |
2,561,200 |
| 2025/3/12 |
1,938.5 |
1,973 |
1,937.5 |
1,969.5 |
+1.00% |
2,803,800 |
| 2025/3/11 |
1,955 |
1,958 |
1,907 |
1,950 |
-1.59% |
3,947,800 |
| 2025/3/10 |
2,005 |
2,011.5 |
1,981.5 |
1,981.5 |
-1.12% |
2,966,300 |
| 2025/3/7 |
2,037 |
2,041.5 |
2,001.5 |
2,004 |
-3.61% |
4,609,700 |
| 2025/3/6 |
2,087.5 |
2,095.5 |
2,064.5 |
2,079 |
-0.38% |
2,918,500 |
| 2025/3/5 |
2,095.5 |
2,102 |
2,066.5 |
2,087 |
+0.29% |
3,248,800 |
| 2025/3/4 |
2,070 |
2,092 |
2,045.5 |
2,081 |
+1.19% |
3,281,900 |
| 2025/3/3 |
2,042.5 |
2,060 |
2,035 |
2,056.5 |
+1.66% |
2,880,800 |
| 2025/2/28 |
2,019.5 |
2,041.5 |
2,009.5 |
2,023 |
-0.10% |
4,292,300 |
| 2025/2/27 |
2,015 |
2,027 |
2,009 |
2,025 |
+0.12% |
2,490,800 |
| 2025/2/26 |
2,020.5 |
2,023 |
1,988 |
2,022.5 |
+0.42% |
2,846,300 |
| 2025/2/25 |
1,981.5 |
2,025 |
1,981.5 |
2,014 |
+0.62% |
3,275,600 |
| 2025/2/21 |
2,000 |
2,007.5 |
1,977 |
2,001.5 |
-0.47% |
4,028,900 |
| 2025/2/20 |
2,051 |
2,056.5 |
1,993.5 |
2,011 |
-3.11% |
5,188,600 |
| 2025/2/19 |
2,060 |
2,080.5 |
2,051 |
2,075.5 |
+1.44% |
3,205,100 |
| 2025/2/18 |
2,038 |
2,055.5 |
2,027 |
2,046 |
+1.01% |
3,181,100 |
| 2025/2/17 |
2,056 |
2,060.5 |
2,015.5 |
2,025.5 |
-1.44% |
3,627,300 |
| 2025/2/14 |
2,077.5 |
2,109 |
2,044.5 |
2,055 |
-2.51% |
4,805,300 |
| 2025/2/13 |
2,089 |
2,108 |
2,056.5 |
2,108 |
+1.25% |
5,384,000 |
| 2025/2/12 |
2,134 |
2,139.5 |
2,043 |
2,082 |
-2.44% |
9,798,600 |
| 2025/2/10 |
2,090 |
2,204 |
2,078 |
2,134 |
+2.50% |
14,256,200 |
| 2025/2/7 |
2,077.5 |
2,089 |
2,052 |
2,082 |
+0.97% |
2,054,700 |
| 2025/2/6 |
2,065 |
2,073 |
2,055 |
2,062 |
-0.07% |
1,389,000 |
| 2025/2/5 |
2,078 |
2,091.5 |
2,057 |
2,063.5 |
+0.76% |
1,794,100 |
| 2025/2/4 |
2,084 |
2,086 |
2,041.5 |
2,048 |
-0.39% |
1,592,500 |
| 2025/2/3 |
2,068.5 |
2,077 |
2,051 |
2,056 |
-1.65% |
2,367,900 |
| 2025/1/31 |
2,090 |
2,102 |
2,063 |
2,090.5 |
+0.55% |
2,444,500 |
| 2025/1/30 |
2,083 |
2,086 |
2,047 |
2,079 |
-0.05% |
2,111,000 |
| 2025/1/29 |
2,070 |
2,092.5 |
2,057.5 |
2,080 |
+1.27% |
2,075,600 |
| 2025/1/28 |
2,032.5 |
2,066 |
2,024 |
2,054 |
+0.59% |
2,519,600 |
| 2025/1/27 |
2,026.5 |
2,050 |
2,025 |
2,042 |
+1.47% |
1,573,200 |
| 2025/1/24 |
2,007 |
2,029 |
2,002 |
2,012.5 |
+0.88% |
1,867,000 |
| 2025/1/23 |
1,986 |
2,005 |
1,981.5 |
1,995 |
-0.08% |
1,411,300 |
| 2025/1/22 |
1,994 |
2,002.5 |
1,991 |
1,996.5 |
-0.03% |
1,649,200 |
| 2025/1/21 |
1,999 |
2,013.5 |
1,987.5 |
1,997 |
+0.23% |
1,691,300 |
| 2025/1/20 |
2,000.5 |
2,017.5 |
1,986 |
1,992.5 |
+0.15% |
1,289,200 |
| 2025/1/17 |
1,970 |
2,003.5 |
1,954 |
1,989.5 |
+0.38% |
1,988,000 |
| 2025/1/16 |
1,988 |
1,998 |
1,981 |
1,982 |
-0.35% |
1,698,700 |
|
