日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,607 |
1,642 |
1,604 |
1,638.5 |
+1.61% |
2,513,100 |
2025/7/11 |
1,600 |
1,620 |
1,597 |
1,612.5 |
+1.35% |
2,478,100 |
2025/7/10 |
1,582 |
1,594 |
1,573 |
1,591 |
+0.63% |
2,066,700 |
2025/7/9 |
1,562 |
1,581 |
1,555 |
1,581 |
+2.03% |
1,705,800 |
2025/7/8 |
1,561.5 |
1,570 |
1,545 |
1,549.5 |
-1.62% |
2,361,900 |
2025/7/7 |
1,584.5 |
1,592 |
1,572 |
1,575 |
-0.60% |
1,141,300 |
2025/7/4 |
1,577.5 |
1,599 |
1,574 |
1,584.5 |
+0.60% |
1,705,000 |
2025/7/3 |
1,558.5 |
1,585.5 |
1,549.5 |
1,575 |
+0.90% |
1,872,500 |
2025/7/2 |
1,549 |
1,578 |
1,546.5 |
1,561 |
+1.40% |
2,188,600 |
2025/7/1 |
1,559 |
1,562.5 |
1,534.5 |
1,539.5 |
-1.25% |
2,304,500 |
2025/6/30 |
1,545 |
1,559 |
1,542.5 |
1,559 |
+0.91% |
1,991,900 |
2025/6/27 |
1,541 |
1,547.5 |
1,535 |
1,545 |
+0.65% |
1,761,300 |
2025/6/26 |
1,538.5 |
1,547 |
1,532 |
1,535 |
-0.32% |
1,610,800 |
2025/6/25 |
1,556 |
1,566.5 |
1,540 |
1,540 |
-1.38% |
1,884,500 |
2025/6/24 |
1,551 |
1,568 |
1,546.5 |
1,561.5 |
+1.40% |
1,689,600 |
2025/6/23 |
1,556 |
1,560 |
1,535 |
1,540 |
-0.96% |
1,349,500 |
2025/6/20 |
1,545 |
1,557.5 |
1,543 |
1,555 |
-0.58% |
4,044,100 |
2025/6/19 |
1,584 |
1,590 |
1,556 |
1,564 |
-0.95% |
1,126,000 |
2025/6/18 |
1,555 |
1,585 |
1,555 |
1,579 |
+0.89% |
2,510,800 |
2025/6/17 |
1,545 |
1,571.5 |
1,543.5 |
1,565 |
+0.22% |
1,649,200 |
2025/6/16 |
1,568.5 |
1,595 |
1,561.5 |
1,561.5 |
+0.03% |
1,784,800 |
2025/6/13 |
1,577.5 |
1,578.5 |
1,558.5 |
1,561 |
-1.14% |
2,039,800 |
2025/6/12 |
1,565 |
1,580.5 |
1,556.5 |
1,579 |
+0.06% |
1,703,800 |
2025/6/11 |
1,566 |
1,599 |
1,566 |
1,578 |
+2.27% |
2,971,000 |
2025/6/10 |
1,529 |
1,549 |
1,528 |
1,543 |
+0.85% |
1,682,800 |
2025/6/9 |
1,509.5 |
1,544.5 |
1,509 |
1,530 |
+1.90% |
2,551,400 |
2025/6/6 |
1,516 |
1,523 |
1,501 |
1,501.5 |
-0.96% |
2,358,800 |
2025/6/5 |
1,520 |
1,530 |
1,513.5 |
1,516 |
-1.40% |
3,014,000 |
2025/6/4 |
1,536 |
1,558 |
1,534 |
1,537.5 |
-0.71% |
2,584,600 |
2025/6/3 |
1,530.5 |
1,548.5 |
1,521.5 |
1,548.5 |
-0.03% |
1,958,200 |
2025/6/2 |
1,543 |
1,555 |
1,537.5 |
1,549 |
-1.05% |
1,986,800 |
2025/5/30 |
1,540 |
1,584 |
1,537 |
1,565.5 |
+1.33% |
4,934,500 |
2025/5/29 |
1,548.5 |
1,557 |
1,540.5 |
1,545 |
-0.06% |
1,627,600 |
2025/5/28 |
1,552 |
1,563.5 |
1,546 |
1,546 |
-0.42% |
2,104,200 |
2025/5/27 |
1,554 |
1,564 |
1,546 |
1,552.5 |
-0.13% |
1,576,100 |
2025/5/26 |
1,549.5 |
1,563.5 |
1,549 |
1,554.5 |
+0.71% |
1,376,100 |
2025/5/23 |
1,526 |
1,553.5 |
1,524 |
1,543.5 |
+0.46% |
2,279,800 |
2025/5/22 |
1,520 |
1,547.5 |
1,512.5 |
1,536.5 |
+0.46% |
2,449,600 |
2025/5/21 |
1,528.5 |
1,536.5 |
1,520 |
1,529.5 |
+1.76% |
2,126,100 |
2025/5/20 |
1,543.5 |
1,551 |
1,503 |
1,503 |
-0.33% |
3,197,000 |
2025/5/19 |
1,523.5 |
1,527.5 |
1,503.5 |
1,508 |
-0.56% |
1,796,800 |
2025/5/16 |
1,510 |
1,520 |
1,504 |
1,516.5 |
+1.64% |
2,233,800 |
2025/5/15 |
1,496 |
1,499 |
1,474 |
1,492 |
-0.60% |
3,505,500 |
2025/5/14 |
1,531 |
1,544.5 |
1,501 |
1,501 |
-2.97% |
4,248,100 |
2025/5/13 |
1,550 |
1,552 |
1,529 |
1,547 |
+2.42% |
3,479,100 |
2025/5/12 |
1,552 |
1,556 |
1,506.5 |
1,510.5 |
-3.02% |
4,871,500 |
2025/5/9 |
1,558 |
1,580 |
1,556.5 |
1,557.5 |
-0.73% |
3,577,100 |
2025/5/8 |
1,585 |
1,591.5 |
1,564 |
1,569 |
-0.06% |
3,367,200 |
2025/5/7 |
1,645.5 |
1,650 |
1,561 |
1,570 |
-5.82% |
5,493,000 |
2025/5/2 |
1,647 |
1,684.5 |
1,644 |
1,667 |
+1.40% |
2,098,000 |
2025/5/1 |
1,646 |
1,652.5 |
1,626 |
1,644 |
+0.12% |
1,383,700 |
2025/4/30 |
1,651 |
1,669 |
1,634.5 |
1,642 |
-0.51% |
2,694,400 |
2025/4/28 |
1,633 |
1,669 |
1,633 |
1,650.5 |
+1.88% |
2,800,300 |
2025/4/25 |
1,658 |
1,658 |
1,618.5 |
1,620 |
-1.91% |
2,914,400 |
2025/4/24 |
1,682.5 |
1,696.5 |
1,648 |
1,651.5 |
-2.62% |
1,984,200 |
2025/4/23 |
1,710 |
1,716.5 |
1,690.5 |
1,696 |
-0.70% |
2,600,300 |
2025/4/22 |
1,737.5 |
1,738 |
1,696.5 |
1,708 |
-1.64% |
1,756,800 |
2025/4/21 |
1,750 |
1,752.5 |
1,726.5 |
1,736.5 |
-1.00% |
1,071,400 |
2025/4/18 |
1,729.5 |
1,754 |
1,716 |
1,754 |
+2.45% |
1,656,800 |
2025/4/17 |
1,706 |
1,724 |
1,686.5 |
1,712 |
-0.20% |
1,810,300 |
2025/4/16 |
1,701 |
1,715.5 |
1,671.5 |
1,715.5 |
-0.23% |
2,367,100 |
2025/4/15 |
1,684 |
1,719.5 |
1,681 |
1,719.5 |
+3.27% |
3,196,600 |
2025/4/14 |
1,652 |
1,677.5 |
1,639.5 |
1,665 |
+2.30% |
2,919,800 |
2025/4/11 |
1,661 |
1,674.5 |
1,612.5 |
1,627.5 |
-4.15% |
4,168,200 |
2025/4/10 |
1,720 |
1,720 |
1,668.5 |
1,698 |
+1.07% |
3,589,900 |
2025/4/9 |
1,671 |
1,684 |
1,621 |
1,680 |
-0.15% |
4,100,000 |
2025/4/8 |
1,636.5 |
1,685.5 |
1,609.5 |
1,682.5 |
+3.67% |
5,302,100 |
2025/4/7 |
1,548.5 |
1,644 |
1,537 |
1,623 |
-0.34% |
5,086,500 |
2025/4/4 |
1,645 |
1,646.5 |
1,610 |
1,628.5 |
+3.92% |
4,618,200 |
2025/4/3 |
1,535 |
1,572.5 |
1,527.5 |
1,567 |
+1.69% |
3,115,300 |
2025/4/2 |
1,602 |
1,608 |
1,536 |
1,541 |
-3.66% |
2,217,100 |
2025/4/1 |
1,611.5 |
1,615 |
1,592.5 |
1,599.5 |
-0.19% |
1,519,000 |
2025/3/31 |
1,640 |
1,640 |
1,591 |
1,602.5 |
-2.58% |
2,273,700 |
2025/3/28 |
1,658.5 |
1,666 |
1,639 |
1,645 |
-3.12% |
2,310,700 |
2025/3/27 |
1,686 |
1,698 |
1,671 |
1,698 |
+0.68% |
2,253,800 |
2025/3/26 |
1,686 |
1,695 |
1,677.5 |
1,686.5 |
+0.09% |
2,004,200 |
2025/3/25 |
1,671 |
1,685 |
1,670 |
1,685 |
+0.87% |
1,830,200 |
2025/3/24 |
1,685.5 |
1,692 |
1,663 |
1,670.5 |
-0.68% |
1,358,300 |
2025/3/21 |
1,670.5 |
1,692.5 |
1,663 |
1,682 |
+0.51% |
3,540,200 |
2025/3/19 |
1,659 |
1,679.5 |
1,659 |
1,673.5 |
+1.06% |
1,698,300 |
2025/3/18 |
1,662.5 |
1,670 |
1,653.5 |
1,656 |
+0.00% |
1,463,400 |
2025/3/17 |
1,634.5 |
1,656.5 |
1,633 |
1,656 |
+1.28% |
1,871,400 |
2025/3/14 |
1,631 |
1,650 |
1,630.5 |
1,635 |
-1.00% |
2,472,400 |
2025/3/13 |
1,659.5 |
1,675.5 |
1,651.5 |
1,651.5 |
-1.46% |
3,079,200 |
2025/3/12 |
1,695.5 |
1,700.5 |
1,659 |
1,676 |
-3.43% |
4,561,400 |
2025/3/11 |
1,717 |
1,749 |
1,714 |
1,735.5 |
+1.11% |
4,154,700 |
2025/3/10 |
1,651 |
1,728 |
1,649.5 |
1,716.5 |
+4.76% |
4,123,100 |
2025/3/7 |
1,620 |
1,653 |
1,615 |
1,638.5 |
+0.64% |
2,467,700 |
2025/3/6 |
1,624.5 |
1,638.5 |
1,620.5 |
1,628 |
-0.03% |
1,734,000 |
2025/3/5 |
1,647 |
1,647 |
1,620.5 |
1,628.5 |
-0.40% |
2,273,000 |
2025/3/4 |
1,621 |
1,647.5 |
1,613 |
1,635 |
+0.65% |
3,002,700 |
2025/3/3 |
1,630 |
1,637 |
1,611.5 |
1,624.5 |
+0.09% |
2,354,900 |
2025/2/28 |
1,625 |
1,633.5 |
1,610.5 |
1,623 |
-0.73% |
3,715,300 |
2025/2/27 |
1,640 |
1,652.5 |
1,618.5 |
1,635 |
-0.91% |
2,647,400 |
2025/2/26 |
1,624 |
1,660.5 |
1,620.5 |
1,650 |
+3.25% |
3,905,600 |
2025/2/25 |
1,558 |
1,600 |
1,553.5 |
1,598 |
+2.57% |
3,326,000 |
2025/2/21 |
1,535 |
1,558 |
1,532 |
1,558 |
+2.20% |
2,635,000 |
2025/2/20 |
1,524 |
1,526.5 |
1,514 |
1,524.5 |
+0.23% |
2,349,500 |
2025/2/19 |
1,516 |
1,539 |
1,514 |
1,521 |
+0.33% |
2,162,300 |
2025/2/18 |
1,515 |
1,526 |
1,507 |
1,516 |
+0.17% |
1,818,000 |
2025/2/17 |
1,525 |
1,532.5 |
1,513 |
1,513.5 |
-0.46% |
1,819,000 |
2025/2/14 |
1,564.5 |
1,565 |
1,520 |
1,520.5 |
-2.75% |
2,909,300 |
2025/2/13 |
1,548.5 |
1,574 |
1,544 |
1,563.5 |
+1.59% |
2,538,200 |
2025/2/12 |
1,565 |
1,568 |
1,503.5 |
1,539 |
+0.46% |
5,667,100 |
2025/2/10 |
1,533 |
1,537.5 |
1,518 |
1,532 |
-0.33% |
2,607,100 |
2025/2/7 |
1,531 |
1,549 |
1,529.5 |
1,537 |
-0.52% |
2,046,000 |
2025/2/6 |
1,542.5 |
1,551.5 |
1,532 |
1,545 |
+0.85% |
2,152,600 |
2025/2/5 |
1,555 |
1,556 |
1,523.5 |
1,532 |
-2.48% |
4,018,700 |
2025/2/4 |
1,545 |
1,607 |
1,545 |
1,571 |
+2.55% |
4,621,500 |
2025/2/3 |
1,601 |
1,607 |
1,532 |
1,532 |
-5.02% |
5,180,500 |
2025/1/31 |
1,615 |
1,617 |
1,602.5 |
1,613 |
-0.22% |
3,010,700 |
2025/1/30 |
1,609.5 |
1,626 |
1,609 |
1,616.5 |
+0.34% |
1,507,700 |
2025/1/29 |
1,628 |
1,629 |
1,610 |
1,611 |
-1.20% |
1,695,900 |
2025/1/28 |
1,632 |
1,639 |
1,624 |
1,630.5 |
+0.56% |
1,435,600 |
2025/1/27 |
1,608.5 |
1,634.5 |
1,607 |
1,621.5 |
+1.82% |
2,084,600 |
2025/1/24 |
1,603.5 |
1,631 |
1,592.5 |
1,592.5 |
-0.38% |
2,352,500 |
2025/1/23 |
1,600 |
1,605.5 |
1,585.5 |
1,598.5 |
-0.09% |
2,531,500 |
2025/1/22 |
1,626 |
1,632.5 |
1,600 |
1,600 |
-0.90% |
2,110,600 |
2025/1/21 |
1,633 |
1,634 |
1,614.5 |
1,614.5 |
-0.62% |
1,334,900 |
2025/1/20 |
1,621 |
1,630 |
1,616.5 |
1,624.5 |
+0.34% |
1,290,800 |
2025/1/17 |
1,611.5 |
1,621 |
1,605 |
1,619 |
+0.28% |
1,859,100 |
2025/1/16 |
1,615.5 |
1,634 |
1,614.5 |
1,614.5 |
-0.92% |
1,668,000 |
2025/1/15 |
1,639.5 |
1,646 |
1,623 |
1,629.5 |
-0.34% |
1,816,000 |
|