| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,052 |
2,064 |
2,042.5 |
2,055.5 |
+0.12% |
2,572,400 |
| 2025/7/11 |
2,015 |
2,053 |
2,010 |
2,053 |
+2.39% |
4,945,800 |
| 2025/7/10 |
2,029.5 |
2,035.5 |
1,998 |
2,005 |
-1.47% |
4,608,500 |
| 2025/7/9 |
2,015.5 |
2,045 |
2,015 |
2,035 |
+1.52% |
4,778,800 |
| 2025/7/8 |
1,988 |
2,009.5 |
1,983 |
2,004.5 |
+1.24% |
3,934,200 |
| 2025/7/7 |
2,010 |
2,017 |
1,980 |
1,980 |
-1.35% |
4,074,800 |
| 2025/7/4 |
2,033.5 |
2,038 |
2,002 |
2,007 |
-1.64% |
4,238,800 |
| 2025/7/3 |
2,028 |
2,040.5 |
2,015.5 |
2,040.5 |
+0.77% |
3,508,100 |
| 2025/7/2 |
2,021.5 |
2,035.5 |
2,018.5 |
2,025 |
+0.02% |
3,297,800 |
| 2025/7/1 |
2,029.5 |
2,039.5 |
2,015.5 |
2,024.5 |
-0.95% |
3,151,900 |
| 2025/6/30 |
2,070 |
2,071.5 |
2,037.5 |
2,044 |
-0.90% |
4,324,300 |
| 2025/6/27 |
2,042 |
2,065 |
2,034 |
2,062.5 |
+1.25% |
5,988,200 |
| 2025/6/26 |
2,025 |
2,038.5 |
2,023.5 |
2,037 |
+0.92% |
4,581,500 |
| 2025/6/25 |
2,016.5 |
2,026 |
2,006.5 |
2,018.5 |
+0.30% |
4,399,200 |
| 2025/6/24 |
2,022 |
2,027 |
1,996 |
2,012.5 |
-1.30% |
6,215,000 |
| 2025/6/23 |
2,020 |
2,039.5 |
2,009 |
2,039 |
+0.79% |
3,213,900 |
| 2025/6/20 |
2,048 |
2,064 |
2,023 |
2,023 |
-0.10% |
5,254,800 |
| 2025/6/19 |
1,969.5 |
2,031.5 |
1,925 |
2,025 |
-2.06% |
13,025,900 |
| 2025/6/18 |
2,055 |
2,072.5 |
2,053 |
2,067.5 |
+0.36% |
3,469,100 |
| 2025/6/17 |
2,082.5 |
2,085 |
2,046 |
2,060 |
-1.69% |
4,989,400 |
| 2025/6/16 |
2,109.5 |
2,137 |
2,084 |
2,095.5 |
+1.38% |
6,928,600 |
| 2025/6/13 |
2,050 |
2,148 |
2,023 |
2,067 |
+0.46% |
11,005,500 |
| 2025/6/12 |
2,067 |
2,076 |
2,051.5 |
2,057.5 |
-0.12% |
4,224,400 |
| 2025/6/11 |
2,052 |
2,060 |
2,036.5 |
2,060 |
-0.39% |
4,110,400 |
| 2025/6/10 |
2,048 |
2,094.5 |
2,037.5 |
2,068 |
+0.85% |
6,550,300 |
| 2025/6/9 |
2,078.5 |
2,086.5 |
2,047 |
2,050.5 |
-0.58% |
3,739,700 |
| 2025/6/6 |
2,073 |
2,075.5 |
2,052.5 |
2,062.5 |
+0.00% |
4,691,900 |
| 2025/6/5 |
2,154.5 |
2,163 |
2,047.5 |
2,062.5 |
-5.26% |
12,399,800 |
| 2025/6/4 |
2,166 |
2,191 |
2,165.5 |
2,177 |
+0.28% |
3,002,500 |
| 2025/6/3 |
2,159 |
2,180 |
2,132.5 |
2,171 |
+0.81% |
4,145,800 |
| 2025/6/2 |
2,173.5 |
2,180 |
2,145 |
2,153.5 |
-1.08% |
3,585,700 |
| 2025/5/30 |
2,140 |
2,179.5 |
2,135.5 |
2,177 |
+1.00% |
6,096,300 |
| 2025/5/29 |
2,182.5 |
2,184 |
2,155 |
2,155.5 |
-0.67% |
4,673,100 |
| 2025/5/28 |
2,196 |
2,208 |
2,170 |
2,170 |
-0.91% |
3,603,600 |
| 2025/5/27 |
2,180 |
2,192 |
2,163 |
2,190 |
+0.53% |
3,921,800 |
| 2025/5/26 |
2,180 |
2,188 |
2,166.5 |
2,178.5 |
+0.21% |
3,740,900 |
| 2025/5/23 |
2,152 |
2,185.5 |
2,136 |
2,174 |
-0.05% |
4,039,000 |
| 2025/5/22 |
2,121.5 |
2,177 |
2,114 |
2,175 |
+1.97% |
5,374,700 |
| 2025/5/21 |
2,124 |
2,146.5 |
2,120 |
2,133 |
+0.64% |
3,844,800 |
| 2025/5/20 |
2,135 |
2,139 |
2,113.5 |
2,119.5 |
-0.47% |
3,652,500 |
| 2025/5/19 |
2,162.5 |
2,172.5 |
2,123.5 |
2,129.5 |
-2.41% |
5,432,700 |
| 2025/5/16 |
2,140 |
2,209.5 |
2,130.5 |
2,182 |
+1.82% |
9,152,000 |
| 2025/5/15 |
2,120 |
2,160 |
2,116 |
2,143 |
+1.73% |
7,914,900 |
| 2025/5/14 |
2,109.5 |
2,120.5 |
2,071 |
2,106.5 |
-0.40% |
7,738,000 |
| 2025/5/13 |
2,108 |
2,155 |
2,098 |
2,115 |
+5.33% |
13,099,400 |
| 2025/5/12 |
2,004.5 |
2,026 |
1,998.5 |
2,008 |
+0.60% |
6,021,500 |
| 2025/5/9 |
2,015 |
2,022 |
1,974.5 |
1,996 |
-0.89% |
10,007,000 |
| 2025/5/8 |
2,001 |
2,015 |
1,925 |
2,014 |
+3.49% |
25,943,900 |
| 2025/5/7 |
1,945 |
1,962 |
1,929 |
1,946 |
-0.15% |
8,238,300 |
| 2025/5/2 |
1,943.5 |
1,983 |
1,938 |
1,949 |
+0.46% |
9,014,600 |
| 2025/5/1 |
1,890 |
1,965 |
1,889 |
1,940 |
-0.51% |
10,954,200 |
| 2025/4/30 |
2,010 |
2,033 |
1,804 |
1,950 |
-2.28% |
28,040,800 |
| 2025/4/28 |
1,968 |
2,016 |
1,958 |
1,995.5 |
+2.12% |
9,362,000 |
| 2025/4/25 |
1,937 |
1,957 |
1,933.5 |
1,954 |
+1.77% |
6,068,000 |
| 2025/4/24 |
1,898 |
1,947 |
1,890 |
1,920 |
+3.00% |
7,301,500 |
| 2025/4/23 |
1,874.5 |
1,887 |
1,853 |
1,864 |
+1.55% |
6,746,000 |
| 2025/4/22 |
1,797 |
1,842 |
1,791 |
1,835.5 |
+1.80% |
5,477,900 |
| 2025/4/21 |
1,800 |
1,816 |
1,769 |
1,803 |
-1.26% |
5,624,100 |
| 2025/4/18 |
1,778 |
1,853 |
1,775.5 |
1,826 |
+3.72% |
9,821,800 |
| 2025/4/17 |
1,760 |
1,770.5 |
1,738 |
1,760.5 |
+0.11% |
4,382,600 |
| 2025/4/16 |
1,800 |
1,800 |
1,749 |
1,758.5 |
-2.50% |
4,498,100 |
| 2025/4/15 |
1,817.5 |
1,829 |
1,803.5 |
1,803.5 |
+0.47% |
3,635,800 |
| 2025/4/14 |
1,845 |
1,848 |
1,795 |
1,795 |
-1.56% |
5,567,900 |
| 2025/4/11 |
1,715 |
1,831 |
1,703 |
1,823.5 |
+0.52% |
8,562,100 |
| 2025/4/10 |
1,904 |
1,906.5 |
1,782 |
1,814 |
+9.01% |
12,097,700 |
| 2025/4/9 |
1,723.5 |
1,725 |
1,623 |
1,664 |
-5.40% |
13,966,400 |
| 2025/4/8 |
1,720 |
1,784 |
1,720 |
1,759 |
+8.28% |
11,209,200 |
| 2025/4/7 |
1,601.5 |
1,662 |
1,571.5 |
1,624.5 |
-8.68% |
20,594,500 |
| 2025/4/4 |
1,773 |
1,803 |
1,724 |
1,779 |
-3.32% |
12,835,300 |
| 2025/4/3 |
1,901.5 |
1,939 |
1,834.5 |
1,840 |
-8.14% |
12,869,000 |
| 2025/4/2 |
2,012.5 |
2,015 |
1,985.5 |
2,003 |
-0.79% |
3,871,000 |
| 2025/4/1 |
2,036.5 |
2,047 |
2,008 |
2,019 |
-0.22% |
4,005,300 |
| 2025/3/31 |
2,038 |
2,047.5 |
2,007.5 |
2,023.5 |
-2.83% |
6,122,800 |
| 2025/3/28 |
2,114 |
2,139.5 |
2,079.5 |
2,082.5 |
-4.36% |
5,578,400 |
| 2025/3/27 |
2,186 |
2,193.5 |
2,155.5 |
2,177.5 |
-0.48% |
6,507,800 |
| 2025/3/26 |
2,200.5 |
2,216 |
2,186 |
2,188 |
-0.30% |
5,400,400 |
| 2025/3/25 |
2,198 |
2,212.5 |
2,183.5 |
2,194.5 |
+0.87% |
4,777,300 |
| 2025/3/24 |
2,185.5 |
2,199 |
2,163.5 |
2,175.5 |
+0.16% |
4,570,500 |
| 2025/3/21 |
2,185.5 |
2,193 |
2,161 |
2,172 |
-1.05% |
6,287,000 |
| 2025/3/19 |
2,185 |
2,216.5 |
2,181 |
2,195 |
+0.57% |
4,526,900 |
| 2025/3/18 |
2,168 |
2,193.5 |
2,158.5 |
2,182.5 |
+0.85% |
5,108,400 |
| 2025/3/17 |
2,178 |
2,181.5 |
2,157 |
2,164 |
-0.28% |
5,573,400 |
| 2025/3/14 |
2,180 |
2,204.5 |
2,169 |
2,170 |
-1.63% |
5,497,600 |
| 2025/3/13 |
2,191 |
2,217 |
2,172.5 |
2,206 |
+1.66% |
4,906,500 |
| 2025/3/12 |
2,187 |
2,189.5 |
2,156.5 |
2,170 |
-1.36% |
5,448,200 |
| 2025/3/11 |
2,185 |
2,218 |
2,179.5 |
2,200 |
+0.27% |
7,454,700 |
| 2025/3/10 |
2,206.5 |
2,220.5 |
2,186.5 |
2,194 |
-0.57% |
3,766,700 |
| 2025/3/7 |
2,200 |
2,215.5 |
2,182 |
2,206.5 |
-0.79% |
5,338,200 |
| 2025/3/6 |
2,234.5 |
2,234.5 |
2,192 |
2,224 |
-0.22% |
6,538,200 |
| 2025/3/5 |
2,210 |
2,246.5 |
2,204 |
2,229 |
+0.65% |
7,235,600 |
| 2025/3/4 |
2,185 |
2,219.5 |
2,135.5 |
2,214.5 |
+0.66% |
8,025,800 |
| 2025/3/3 |
2,184.5 |
2,201.5 |
2,170 |
2,200 |
+0.87% |
5,655,600 |
| 2025/2/28 |
2,180 |
2,185.5 |
2,139.5 |
2,181 |
-0.66% |
6,979,800 |
| 2025/2/27 |
2,169.5 |
2,197 |
2,152 |
2,195.5 |
+1.64% |
5,303,500 |
| 2025/2/26 |
2,130 |
2,171 |
2,111 |
2,160 |
+1.41% |
4,882,300 |
| 2025/2/25 |
2,104 |
2,145 |
2,099 |
2,130 |
+1.24% |
5,738,900 |
| 2025/2/21 |
2,127 |
2,138 |
2,104 |
2,104 |
-1.08% |
7,065,100 |
| 2025/2/20 |
2,147 |
2,149.5 |
2,110.5 |
2,127 |
-1.35% |
5,246,700 |
| 2025/2/19 |
2,170 |
2,225.5 |
2,147 |
2,156 |
+0.16% |
7,589,400 |
| 2025/2/18 |
2,140.5 |
2,164.5 |
2,126 |
2,152.5 |
+0.12% |
4,423,100 |
| 2025/2/17 |
2,155.5 |
2,173 |
2,133 |
2,150 |
-0.44% |
4,372,700 |
| 2025/2/14 |
2,173 |
2,186.5 |
2,154 |
2,159.5 |
-0.62% |
5,123,200 |
| 2025/2/13 |
2,135 |
2,173 |
2,115.5 |
2,173 |
+0.84% |
7,692,900 |
| 2025/2/12 |
2,162 |
2,196.5 |
2,146 |
2,155 |
+3.58% |
15,702,200 |
| 2025/2/10 |
2,065 |
2,097 |
2,061 |
2,080.5 |
+1.54% |
6,083,100 |
| 2025/2/7 |
2,034.5 |
2,058 |
2,023 |
2,049 |
+0.79% |
4,978,300 |
| 2025/2/6 |
2,056 |
2,099 |
2,026 |
2,033 |
-0.95% |
9,607,600 |
| 2025/2/5 |
1,990 |
2,085 |
1,986.5 |
2,052.5 |
+4.61% |
23,659,200 |
| 2025/2/4 |
1,970 |
1,990.5 |
1,956 |
1,962 |
+0.87% |
9,072,500 |
| 2025/2/3 |
1,964 |
1,991 |
1,942 |
1,945 |
-1.42% |
9,514,200 |
| 2025/1/31 |
1,964.5 |
1,991 |
1,956 |
1,973 |
+0.66% |
8,369,000 |
| 2025/1/30 |
1,960 |
1,971 |
1,951 |
1,960 |
+0.46% |
4,035,500 |
| 2025/1/29 |
1,962.5 |
1,964.5 |
1,941 |
1,951 |
-0.46% |
4,705,900 |
| 2025/1/28 |
1,967 |
1,978 |
1,951 |
1,960 |
-0.10% |
5,387,500 |
| 2025/1/27 |
1,951 |
1,978.5 |
1,936 |
1,962 |
+0.54% |
7,145,000 |
| 2025/1/24 |
1,954.5 |
1,970.5 |
1,945.5 |
1,951.5 |
+0.75% |
5,501,200 |
| 2025/1/23 |
1,928 |
1,955 |
1,916 |
1,937 |
+0.31% |
6,759,600 |
| 2025/1/22 |
1,958 |
1,971 |
1,928.5 |
1,931 |
-1.15% |
6,617,900 |
| 2025/1/21 |
1,964 |
1,990 |
1,949 |
1,953.5 |
+0.00% |
6,354,400 |
| 2025/1/20 |
1,968 |
1,972.5 |
1,948 |
1,953.5 |
-0.69% |
6,972,800 |
| 2025/1/17 |
1,980 |
2,002.5 |
1,950.5 |
1,967 |
-1.16% |
7,711,800 |
| 2025/1/16 |
2,020 |
2,042 |
1,988.5 |
1,990 |
-3.23% |
10,128,000 |
| 2025/1/15 |
2,068.5 |
2,079 |
2,048 |
2,056.5 |
+0.34% |
4,211,900 |
|
