日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,835 |
1,841 |
1,825 |
1,828.5 |
+0.25% |
686,900 |
2025/7/10 |
1,832 |
1,833 |
1,818.5 |
1,824 |
-0.46% |
921,800 |
2025/7/9 |
1,800 |
1,842.5 |
1,800 |
1,832.5 |
+2.26% |
1,228,300 |
2025/7/8 |
1,776 |
1,799 |
1,771.5 |
1,792 |
+0.59% |
962,200 |
2025/7/7 |
1,800.5 |
1,803.5 |
1,780.5 |
1,781.5 |
-1.93% |
715,600 |
2025/7/4 |
1,823.5 |
1,825 |
1,801.5 |
1,816.5 |
-0.66% |
790,900 |
2025/7/3 |
1,800.5 |
1,839.5 |
1,792.5 |
1,828.5 |
+1.02% |
1,623,900 |
2025/7/2 |
1,791 |
1,814 |
1,786 |
1,810 |
+0.56% |
1,109,300 |
2025/7/1 |
1,792 |
1,803 |
1,787 |
1,800 |
-0.69% |
931,800 |
2025/6/30 |
1,809.5 |
1,823 |
1,802.5 |
1,812.5 |
+0.92% |
1,499,300 |
2025/6/27 |
1,798 |
1,800 |
1,786.5 |
1,796 |
+0.67% |
941,200 |
2025/6/26 |
1,771 |
1,784 |
1,770 |
1,784 |
+0.65% |
801,300 |
2025/6/25 |
1,770 |
1,781.5 |
1,759 |
1,772.5 |
+0.00% |
1,062,200 |
2025/6/24 |
1,781.5 |
1,787 |
1,760 |
1,772.5 |
+0.45% |
742,400 |
2025/6/23 |
1,765 |
1,769.5 |
1,752 |
1,764.5 |
-0.25% |
635,000 |
2025/6/20 |
1,784.5 |
1,789 |
1,769 |
1,769 |
-0.37% |
1,880,700 |
2025/6/19 |
1,788 |
1,793.5 |
1,764 |
1,775.5 |
-1.00% |
543,100 |
2025/6/18 |
1,760 |
1,793.5 |
1,760 |
1,793.5 |
+0.87% |
628,800 |
2025/6/17 |
1,760 |
1,783 |
1,759.5 |
1,778 |
+1.05% |
885,600 |
2025/6/16 |
1,760 |
1,764 |
1,749.5 |
1,759.5 |
+0.86% |
585,500 |
2025/6/13 |
1,759.5 |
1,761 |
1,736.5 |
1,744.5 |
-0.57% |
1,196,500 |
2025/6/12 |
1,759.5 |
1,767.5 |
1,742.5 |
1,754.5 |
-1.02% |
671,600 |
2025/6/11 |
1,765 |
1,784 |
1,761.5 |
1,772.5 |
+0.62% |
710,800 |
2025/6/10 |
1,766 |
1,772 |
1,753.5 |
1,761.5 |
+0.23% |
629,200 |
2025/6/9 |
1,775.5 |
1,775.5 |
1,757.5 |
1,757.5 |
-0.40% |
586,700 |
2025/6/6 |
1,762.5 |
1,771 |
1,758 |
1,764.5 |
+0.34% |
519,300 |
2025/6/5 |
1,754 |
1,767.5 |
1,748.5 |
1,758.5 |
-0.26% |
1,149,500 |
2025/6/4 |
1,769 |
1,778 |
1,757 |
1,763 |
+0.09% |
916,900 |
2025/6/3 |
1,765 |
1,779 |
1,753.5 |
1,761.5 |
-0.42% |
981,900 |
2025/6/2 |
1,781.5 |
1,788 |
1,757 |
1,769 |
-1.89% |
785,500 |
2025/5/30 |
1,787 |
1,807 |
1,785.5 |
1,803 |
-0.33% |
873,000 |
2025/5/29 |
1,793 |
1,811 |
1,790 |
1,809 |
+0.89% |
1,097,400 |
2025/5/28 |
1,800.5 |
1,804.5 |
1,789 |
1,793 |
+1.19% |
1,036,400 |
2025/5/27 |
1,739 |
1,779.5 |
1,738.5 |
1,772 |
+1.90% |
801,100 |
2025/5/26 |
1,737.5 |
1,739 |
1,726 |
1,739 |
+0.14% |
664,600 |
2025/5/23 |
1,729.5 |
1,742.5 |
1,726.5 |
1,736.5 |
+0.23% |
761,600 |
2025/5/22 |
1,730 |
1,743.5 |
1,724.5 |
1,732.5 |
-1.20% |
918,800 |
2025/5/21 |
1,761 |
1,772.5 |
1,749 |
1,753.5 |
+0.26% |
643,500 |
2025/5/20 |
1,776 |
1,779.5 |
1,745 |
1,749 |
-1.99% |
1,336,400 |
2025/5/19 |
1,763.5 |
1,787.5 |
1,762 |
1,784.5 |
+0.79% |
762,500 |
2025/5/16 |
1,779 |
1,783 |
1,751.5 |
1,770.5 |
-0.31% |
1,043,100 |
2025/5/15 |
1,778.5 |
1,800 |
1,766.5 |
1,776 |
-1.22% |
968,900 |
2025/5/14 |
1,812.5 |
1,822.5 |
1,789 |
1,798 |
-1.72% |
1,127,700 |
2025/5/13 |
1,849 |
1,859.5 |
1,827 |
1,829.5 |
+1.22% |
909,700 |
2025/5/12 |
1,811 |
1,815.5 |
1,795 |
1,807.5 |
+0.19% |
560,800 |
2025/5/9 |
1,806.5 |
1,807 |
1,784.5 |
1,804 |
+1.83% |
1,117,900 |
2025/5/8 |
1,774 |
1,775 |
1,752 |
1,771.5 |
-0.14% |
831,400 |
2025/5/7 |
1,798 |
1,807 |
1,771.5 |
1,774 |
-1.36% |
1,327,300 |
2025/5/2 |
1,797.5 |
1,807 |
1,779.5 |
1,798.5 |
+0.78% |
936,900 |
2025/5/1 |
1,780 |
1,788.5 |
1,754 |
1,784.5 |
+1.31% |
864,100 |
2025/4/30 |
1,785.5 |
1,803.5 |
1,743.5 |
1,761.5 |
-1.78% |
1,768,700 |
2025/4/28 |
1,756 |
1,811.5 |
1,679.5 |
1,793.5 |
+2.75% |
2,719,600 |
2025/4/25 |
1,730.5 |
1,747 |
1,725 |
1,745.5 |
+2.20% |
1,067,800 |
2025/4/24 |
1,713.5 |
1,720 |
1,700 |
1,708 |
+0.89% |
802,500 |
2025/4/23 |
1,712 |
1,715 |
1,685 |
1,693 |
+2.33% |
972,700 |
2025/4/22 |
1,638.5 |
1,662 |
1,637 |
1,654.5 |
+0.98% |
480,100 |
2025/4/21 |
1,670 |
1,670 |
1,635.5 |
1,638.5 |
-2.30% |
642,700 |
2025/4/18 |
1,671.5 |
1,685 |
1,670.5 |
1,677 |
-0.36% |
504,700 |
2025/4/17 |
1,670 |
1,685 |
1,655 |
1,683 |
+0.30% |
826,500 |
2025/4/16 |
1,680 |
1,690 |
1,670 |
1,678 |
-0.21% |
1,075,100 |
2025/4/15 |
1,686.5 |
1,697 |
1,680 |
1,681.5 |
-0.03% |
746,900 |
2025/4/14 |
1,696 |
1,697.5 |
1,681 |
1,682 |
+0.78% |
795,600 |
2025/4/11 |
1,645.5 |
1,681.5 |
1,630 |
1,669 |
-3.27% |
1,066,100 |
2025/4/10 |
1,748 |
1,748 |
1,697.5 |
1,725.5 |
+8.66% |
969,800 |
2025/4/9 |
1,607 |
1,612 |
1,569 |
1,588 |
-3.20% |
777,100 |
2025/4/8 |
1,611 |
1,660.5 |
1,597.5 |
1,640.5 |
+4.92% |
852,000 |
2025/4/7 |
1,577 |
1,601 |
1,539.5 |
1,563.5 |
-7.81% |
1,434,000 |
2025/4/4 |
1,709.5 |
1,735.5 |
1,665 |
1,696 |
-4.83% |
1,335,700 |
2025/4/3 |
1,784.5 |
1,796.5 |
1,771 |
1,782 |
-3.99% |
1,053,500 |
2025/4/2 |
1,865 |
1,867.5 |
1,844 |
1,856 |
-0.59% |
832,000 |
2025/4/1 |
1,872 |
1,881 |
1,861.5 |
1,867 |
+1.72% |
917,200 |
2025/3/31 |
1,836.5 |
1,849.5 |
1,818.5 |
1,835.5 |
-3.55% |
1,225,300 |
2025/3/28 |
1,945 |
1,946 |
1,898 |
1,903 |
-3.28% |
833,700 |
2025/3/27 |
1,972.5 |
1,975 |
1,954.5 |
1,967.5 |
-0.71% |
975,000 |
2025/3/26 |
1,980 |
1,993 |
1,972.5 |
1,981.5 |
+0.43% |
586,000 |
2025/3/25 |
1,958 |
1,979 |
1,955 |
1,973 |
+0.51% |
627,700 |
2025/3/24 |
1,976.5 |
1,976.5 |
1,952 |
1,963 |
-0.61% |
459,000 |
2025/3/21 |
1,971.5 |
1,995 |
1,969.5 |
1,975 |
-0.08% |
1,049,600 |
2025/3/19 |
1,970 |
1,999 |
1,969.5 |
1,976.5 |
+1.02% |
729,600 |
2025/3/18 |
1,951.5 |
1,967 |
1,948 |
1,956.5 |
+1.66% |
748,400 |
2025/3/17 |
1,913.5 |
1,931.5 |
1,912.5 |
1,924.5 |
+0.81% |
660,400 |
2025/3/14 |
1,900.5 |
1,915 |
1,899 |
1,909 |
+0.93% |
1,131,700 |
2025/3/13 |
1,900 |
1,914 |
1,891.5 |
1,891.5 |
-0.50% |
645,800 |
2025/3/12 |
1,873 |
1,901 |
1,868.5 |
1,901 |
+0.53% |
842,600 |
2025/3/11 |
1,874.5 |
1,896.5 |
1,867 |
1,891 |
+0.00% |
859,800 |
2025/3/10 |
1,898 |
1,909.5 |
1,884.5 |
1,891 |
-0.03% |
601,200 |
2025/3/7 |
1,889 |
1,905 |
1,881.5 |
1,891.5 |
-0.03% |
1,026,100 |
2025/3/6 |
1,879 |
1,907 |
1,877 |
1,892 |
+1.78% |
861,800 |
2025/3/5 |
1,834.5 |
1,859 |
1,826.5 |
1,859 |
+0.32% |
1,663,100 |
2025/3/4 |
1,852.5 |
1,870 |
1,838 |
1,853 |
-1.04% |
1,119,600 |
2025/3/3 |
1,875 |
1,881.5 |
1,861.5 |
1,872.5 |
+0.27% |
823,900 |
2025/2/28 |
1,885 |
1,885 |
1,853.5 |
1,867.5 |
-0.16% |
1,628,900 |
2025/2/27 |
1,860.5 |
1,877.5 |
1,858 |
1,870.5 |
+1.03% |
640,400 |
2025/2/26 |
1,856 |
1,856 |
1,824.5 |
1,851.5 |
-0.91% |
955,300 |
2025/2/25 |
1,845 |
1,881.5 |
1,840.5 |
1,868.5 |
-0.11% |
951,700 |
2025/2/21 |
1,870 |
1,877 |
1,860.5 |
1,870.5 |
+0.32% |
882,500 |
2025/2/20 |
1,854 |
1,864.5 |
1,845.5 |
1,864.5 |
-0.72% |
1,040,500 |
2025/2/19 |
1,895.5 |
1,896 |
1,866.5 |
1,878 |
-1.26% |
638,200 |
2025/2/18 |
1,893 |
1,902 |
1,878 |
1,902 |
+0.21% |
421,000 |
2025/2/17 |
1,912.5 |
1,913.5 |
1,898 |
1,898 |
-0.26% |
394,200 |
2025/2/14 |
1,910 |
1,921 |
1,893 |
1,903 |
-1.53% |
928,800 |
2025/2/13 |
1,930 |
1,943 |
1,916 |
1,932.5 |
+1.13% |
499,300 |
2025/2/12 |
1,919.5 |
1,921 |
1,897 |
1,911 |
+0.34% |
736,100 |
2025/2/10 |
1,890 |
1,912 |
1,890 |
1,904.5 |
+0.29% |
402,100 |
2025/2/7 |
1,892 |
1,902 |
1,885 |
1,899 |
-0.08% |
706,600 |
2025/2/6 |
1,901 |
1,914 |
1,891.5 |
1,900.5 |
+0.40% |
743,800 |
2025/2/5 |
1,922.5 |
1,926 |
1,887 |
1,893 |
-1.05% |
896,600 |
2025/2/4 |
1,949 |
1,949 |
1,897 |
1,913 |
+0.03% |
1,002,700 |
2025/2/3 |
1,980 |
1,982 |
1,912.5 |
1,912.5 |
-4.38% |
1,430,000 |
2025/1/31 |
1,988.5 |
2,006 |
1,982.5 |
2,000 |
+0.98% |
899,600 |
2025/1/30 |
1,960.5 |
1,980.5 |
1,941.5 |
1,980.5 |
+1.02% |
1,889,700 |
2025/1/29 |
1,945.5 |
1,967 |
1,943 |
1,960.5 |
+0.67% |
488,300 |
2025/1/28 |
1,962 |
1,976.5 |
1,947 |
1,947.5 |
-1.84% |
467,400 |
2025/1/27 |
1,992 |
1,997 |
1,976.5 |
1,984 |
+0.97% |
665,000 |
2025/1/24 |
1,972.5 |
1,998 |
1,961.5 |
1,965 |
+0.38% |
832,000 |
2025/1/23 |
1,930 |
1,966 |
1,925 |
1,957.5 |
+0.90% |
958,600 |
2025/1/22 |
1,910.5 |
1,943.5 |
1,910.5 |
1,940 |
+0.94% |
490,400 |
2025/1/21 |
1,946.5 |
1,946.5 |
1,919 |
1,922 |
-0.34% |
470,300 |
2025/1/20 |
1,904.5 |
1,930 |
1,903 |
1,928.5 |
+1.13% |
446,300 |
2025/1/17 |
1,879 |
1,921.5 |
1,865 |
1,907 |
+0.26% |
822,700 |
2025/1/16 |
1,904 |
1,911.5 |
1,895 |
1,902 |
-0.03% |
602,200 |
2025/1/15 |
1,916 |
1,918.5 |
1,895 |
1,902.5 |
-0.68% |
666,000 |
2025/1/14 |
1,935.5 |
1,945.5 |
1,905 |
1,915.5 |
-1.03% |
873,000 |
|