| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,945 |
2,949.5 |
2,902.5 |
2,939 |
-0.81% |
1,370,100 |
| 2025/7/11 |
2,946 |
2,979.5 |
2,937 |
2,963 |
+1.16% |
2,501,400 |
| 2025/7/10 |
2,949 |
2,952 |
2,922 |
2,929 |
-0.85% |
2,029,600 |
| 2025/7/9 |
2,955 |
2,968.5 |
2,948 |
2,954 |
-0.24% |
1,498,500 |
| 2025/7/8 |
2,960 |
2,979 |
2,952.5 |
2,961 |
-0.24% |
1,906,400 |
| 2025/7/7 |
2,957.5 |
2,983 |
2,948 |
2,968 |
+0.37% |
1,323,000 |
| 2025/7/4 |
2,933 |
2,967 |
2,931.5 |
2,957 |
+0.56% |
1,685,400 |
| 2025/7/3 |
2,975 |
2,987 |
2,935 |
2,940.5 |
-0.52% |
2,053,000 |
| 2025/7/2 |
2,954.5 |
2,975 |
2,945 |
2,956 |
+1.09% |
2,575,200 |
| 2025/7/1 |
2,936 |
2,950.5 |
2,910.5 |
2,924 |
-0.59% |
1,790,100 |
| 2025/6/30 |
2,950 |
2,957.5 |
2,929 |
2,941.5 |
+0.07% |
1,897,700 |
| 2025/6/27 |
2,895 |
2,948.5 |
2,893 |
2,939.5 |
+1.54% |
2,769,400 |
| 2025/6/26 |
2,901 |
2,919 |
2,873.5 |
2,895 |
+0.61% |
2,114,600 |
| 2025/6/25 |
2,865 |
2,892.5 |
2,836.5 |
2,877.5 |
+0.65% |
2,063,500 |
| 2025/6/24 |
2,829.5 |
2,879.5 |
2,829 |
2,859 |
+2.90% |
3,040,200 |
| 2025/6/23 |
2,790 |
2,821 |
2,769 |
2,778.5 |
-1.56% |
2,148,100 |
| 2025/6/20 |
2,845 |
2,862.5 |
2,822.5 |
2,822.5 |
-0.90% |
2,314,900 |
| 2025/6/19 |
2,850 |
2,876 |
2,844 |
2,848 |
+0.56% |
1,966,300 |
| 2025/6/18 |
2,820 |
2,849 |
2,817 |
2,832 |
+1.09% |
2,426,000 |
| 2025/6/17 |
2,792 |
2,818 |
2,777 |
2,801.5 |
+0.66% |
1,585,800 |
| 2025/6/16 |
2,780 |
2,801 |
2,766.5 |
2,783 |
-0.45% |
2,438,600 |
| 2025/6/13 |
2,904 |
2,904 |
2,771 |
2,795.5 |
-3.69% |
4,753,900 |
| 2025/6/12 |
2,922.5 |
2,934.5 |
2,896.5 |
2,902.5 |
-0.45% |
1,898,800 |
| 2025/6/11 |
2,944 |
2,953 |
2,893.5 |
2,915.5 |
-0.95% |
2,453,700 |
| 2025/6/10 |
2,933 |
2,943.5 |
2,915.5 |
2,943.5 |
+0.00% |
2,251,600 |
| 2025/6/9 |
2,954 |
2,961.5 |
2,940.5 |
2,943.5 |
-0.29% |
1,869,900 |
| 2025/6/6 |
2,970.5 |
2,984.5 |
2,945 |
2,952 |
+0.24% |
1,913,300 |
| 2025/6/5 |
2,997 |
2,998.5 |
2,932.5 |
2,945 |
-1.77% |
2,724,200 |
| 2025/6/4 |
2,980 |
2,998 |
2,951 |
2,998 |
+2.06% |
4,526,600 |
| 2025/6/3 |
2,940 |
2,950 |
2,920.5 |
2,937.5 |
+0.43% |
2,316,400 |
| 2025/6/2 |
2,904 |
2,927 |
2,892 |
2,925 |
+0.07% |
2,018,100 |
| 2025/5/30 |
2,885.5 |
2,935 |
2,883.5 |
2,923 |
+0.67% |
3,774,800 |
| 2025/5/29 |
2,860 |
2,909 |
2,847 |
2,903.5 |
+2.11% |
4,297,700 |
| 2025/5/28 |
2,835 |
2,856 |
2,832 |
2,843.5 |
+0.71% |
2,735,900 |
| 2025/5/27 |
2,812.5 |
2,829.5 |
2,812.5 |
2,823.5 |
+0.11% |
1,053,800 |
| 2025/5/26 |
2,825 |
2,836 |
2,812 |
2,820.5 |
+1.64% |
1,804,000 |
| 2025/5/23 |
2,758 |
2,788 |
2,755 |
2,775 |
+0.91% |
1,821,500 |
| 2025/5/22 |
2,790 |
2,791 |
2,738.5 |
2,750 |
-2.24% |
2,255,900 |
| 2025/5/21 |
2,839 |
2,847.5 |
2,804.5 |
2,813 |
+0.14% |
1,660,600 |
| 2025/5/20 |
2,850 |
2,857 |
2,804 |
2,809 |
-1.27% |
2,470,700 |
| 2025/5/19 |
2,820.5 |
2,845 |
2,814.5 |
2,845 |
+1.61% |
3,211,200 |
| 2025/5/16 |
2,780.5 |
2,800 |
2,761 |
2,800 |
+0.30% |
2,181,000 |
| 2025/5/15 |
2,796 |
2,805 |
2,769 |
2,791.5 |
+0.18% |
1,960,400 |
| 2025/5/14 |
2,799 |
2,807 |
2,771.5 |
2,786.5 |
+0.04% |
2,419,200 |
| 2025/5/13 |
2,785 |
2,800 |
2,767.5 |
2,785.5 |
-0.09% |
3,154,200 |
| 2025/5/12 |
2,751.5 |
2,788 |
2,748 |
2,788 |
+0.74% |
2,400,800 |
| 2025/5/9 |
2,780 |
2,780.5 |
2,761 |
2,767.5 |
+0.29% |
2,148,300 |
| 2025/5/8 |
2,767.5 |
2,774 |
2,748 |
2,759.5 |
-0.29% |
2,498,100 |
| 2025/5/7 |
2,688 |
2,790 |
2,679.5 |
2,767.5 |
+5.25% |
8,695,300 |
| 2025/5/2 |
2,601.5 |
2,662 |
2,580.5 |
2,629.5 |
+1.15% |
4,653,100 |
| 2025/5/1 |
2,600.5 |
2,625 |
2,586.5 |
2,599.5 |
+0.70% |
2,779,000 |
| 2025/4/30 |
2,618 |
2,619 |
2,575 |
2,581.5 |
-1.11% |
2,123,500 |
| 2025/4/28 |
2,585 |
2,616 |
2,577 |
2,610.5 |
+0.66% |
1,524,600 |
| 2025/4/25 |
2,573.5 |
2,611 |
2,564 |
2,593.5 |
+0.21% |
1,861,100 |
| 2025/4/24 |
2,625 |
2,627 |
2,586.5 |
2,588 |
-1.05% |
1,576,400 |
| 2025/4/23 |
2,600 |
2,622 |
2,593.5 |
2,615.5 |
+0.93% |
2,211,300 |
| 2025/4/22 |
2,537 |
2,597.5 |
2,536.5 |
2,591.5 |
+2.27% |
2,045,500 |
| 2025/4/21 |
2,525 |
2,543 |
2,506 |
2,534 |
+0.64% |
1,701,100 |
| 2025/4/18 |
2,500 |
2,518 |
2,489 |
2,518 |
+1.29% |
1,015,200 |
| 2025/4/17 |
2,469.5 |
2,487.5 |
2,458.5 |
2,486 |
+0.65% |
1,063,000 |
| 2025/4/16 |
2,442.5 |
2,470 |
2,433 |
2,470 |
+1.98% |
1,633,600 |
| 2025/4/15 |
2,438.5 |
2,448 |
2,418 |
2,422 |
-0.68% |
1,103,300 |
| 2025/4/14 |
2,452 |
2,460 |
2,433.5 |
2,438.5 |
-0.04% |
1,264,700 |
| 2025/4/11 |
2,388.5 |
2,442 |
2,365.5 |
2,439.5 |
-0.95% |
2,501,700 |
| 2025/4/10 |
2,450 |
2,463 |
2,400 |
2,463 |
+6.07% |
3,199,500 |
| 2025/4/9 |
2,330 |
2,345 |
2,297 |
2,322 |
-1.34% |
2,858,600 |
| 2025/4/8 |
2,320 |
2,381.5 |
2,317.5 |
2,353.5 |
+3.72% |
3,735,900 |
| 2025/4/7 |
2,236 |
2,311 |
2,205 |
2,269 |
-7.27% |
5,615,800 |
| 2025/4/4 |
2,447 |
2,468 |
2,400 |
2,447 |
-1.39% |
3,465,500 |
| 2025/4/3 |
2,451 |
2,489.5 |
2,432 |
2,481.5 |
-1.64% |
3,239,500 |
| 2025/4/2 |
2,548 |
2,548.5 |
2,511.5 |
2,523 |
-0.79% |
1,849,700 |
| 2025/4/1 |
2,577 |
2,581 |
2,535.5 |
2,543 |
-0.53% |
2,079,300 |
| 2025/3/31 |
2,606 |
2,607 |
2,552.5 |
2,556.5 |
-3.55% |
2,606,600 |
| 2025/3/28 |
2,666 |
2,675 |
2,635.5 |
2,650.5 |
-2.16% |
2,464,200 |
| 2025/3/27 |
2,696.5 |
2,713.5 |
2,686.5 |
2,709 |
-0.09% |
2,866,000 |
| 2025/3/26 |
2,710 |
2,722 |
2,701.5 |
2,711.5 |
+0.72% |
2,489,700 |
| 2025/3/25 |
2,679.5 |
2,694 |
2,668.5 |
2,692 |
+0.52% |
1,808,900 |
| 2025/3/24 |
2,688 |
2,702.5 |
2,631.5 |
2,678 |
+0.00% |
2,579,300 |
| 2025/3/21 |
2,658 |
2,698 |
2,650.5 |
2,678 |
+1.13% |
3,950,300 |
| 2025/3/19 |
2,610 |
2,673.5 |
2,609 |
2,648 |
+1.94% |
4,080,100 |
| 2025/3/18 |
2,605 |
2,609 |
2,589.5 |
2,597.5 |
+0.44% |
2,054,200 |
| 2025/3/17 |
2,588 |
2,598.5 |
2,585 |
2,586 |
+0.10% |
1,519,100 |
| 2025/3/14 |
2,568 |
2,590 |
2,556 |
2,583.5 |
-0.60% |
2,500,300 |
| 2025/3/13 |
2,613.5 |
2,622 |
2,592 |
2,599 |
-0.73% |
1,549,200 |
| 2025/3/12 |
2,575 |
2,621 |
2,564.5 |
2,618 |
+0.65% |
2,075,900 |
| 2025/3/11 |
2,619.5 |
2,625.5 |
2,577.5 |
2,601 |
-1.44% |
2,180,900 |
| 2025/3/10 |
2,652 |
2,655 |
2,620 |
2,639 |
-0.70% |
1,952,300 |
| 2025/3/7 |
2,658 |
2,668 |
2,644.5 |
2,657.5 |
+0.09% |
2,640,500 |
| 2025/3/6 |
2,632 |
2,655 |
2,622.5 |
2,655 |
+1.57% |
2,129,400 |
| 2025/3/5 |
2,627 |
2,635.5 |
2,604 |
2,614 |
-0.68% |
1,779,900 |
| 2025/3/4 |
2,610.5 |
2,632 |
2,591 |
2,632 |
+0.65% |
1,785,900 |
| 2025/3/3 |
2,580 |
2,618 |
2,578.5 |
2,615 |
+1.30% |
2,232,300 |
| 2025/2/28 |
2,605.5 |
2,609 |
2,567.5 |
2,581.5 |
-0.90% |
2,932,000 |
| 2025/2/27 |
2,631 |
2,631 |
2,582.5 |
2,605 |
-1.99% |
2,725,400 |
| 2025/2/26 |
2,650 |
2,661.5 |
2,633.5 |
2,658 |
+0.34% |
2,019,000 |
| 2025/2/25 |
2,645.5 |
2,655 |
2,611 |
2,649 |
+0.09% |
2,412,100 |
| 2025/2/21 |
2,640 |
2,678.5 |
2,630 |
2,646.5 |
+1.05% |
3,550,900 |
| 2025/2/20 |
2,594 |
2,636.5 |
2,584 |
2,619 |
+0.77% |
2,484,700 |
| 2025/2/19 |
2,602 |
2,630 |
2,595.5 |
2,599 |
+0.17% |
1,936,100 |
| 2025/2/18 |
2,560 |
2,599.5 |
2,560 |
2,594.5 |
+1.45% |
1,242,900 |
| 2025/2/17 |
2,603 |
2,606 |
2,553 |
2,557.5 |
-1.56% |
1,524,100 |
| 2025/2/14 |
2,621 |
2,632.5 |
2,592.5 |
2,598 |
-0.59% |
1,797,200 |
| 2025/2/13 |
2,580 |
2,615 |
2,563.5 |
2,613.5 |
+1.36% |
2,438,900 |
| 2025/2/12 |
2,589 |
2,597 |
2,561 |
2,578.5 |
-0.29% |
1,991,000 |
| 2025/2/10 |
2,572 |
2,592 |
2,554 |
2,586 |
+0.52% |
2,178,400 |
| 2025/2/7 |
2,555 |
2,580 |
2,542 |
2,572.5 |
+1.38% |
2,310,700 |
| 2025/2/6 |
2,475 |
2,549 |
2,470 |
2,537.5 |
+3.55% |
3,344,000 |
| 2025/2/5 |
2,518 |
2,529.5 |
2,438 |
2,450.5 |
-2.62% |
4,270,400 |
| 2025/2/4 |
2,560.5 |
2,560.5 |
2,501.5 |
2,516.5 |
-1.16% |
3,176,900 |
| 2025/2/3 |
2,537 |
2,551.5 |
2,522 |
2,546 |
-0.43% |
2,015,800 |
| 2025/1/31 |
2,563 |
2,566 |
2,541 |
2,557 |
-0.45% |
1,704,400 |
| 2025/1/30 |
2,524 |
2,573 |
2,512 |
2,568.5 |
+1.34% |
2,543,400 |
| 2025/1/29 |
2,535.5 |
2,542 |
2,519.5 |
2,534.5 |
-0.08% |
1,445,500 |
| 2025/1/28 |
2,499.5 |
2,546 |
2,499 |
2,536.5 |
+1.79% |
2,950,000 |
| 2025/1/27 |
2,476 |
2,494 |
2,474 |
2,492 |
+1.28% |
1,845,200 |
| 2025/1/24 |
2,467 |
2,475 |
2,455 |
2,460.5 |
+0.12% |
1,637,300 |
| 2025/1/23 |
2,410.5 |
2,472.5 |
2,400.5 |
2,457.5 |
+1.19% |
2,491,300 |
| 2025/1/22 |
2,410 |
2,436 |
2,407.5 |
2,428.5 |
+1.04% |
1,824,500 |
| 2025/1/21 |
2,395 |
2,406.5 |
2,378.5 |
2,403.5 |
+0.44% |
1,549,800 |
| 2025/1/20 |
2,376 |
2,397.5 |
2,375 |
2,393 |
+0.84% |
957,400 |
| 2025/1/17 |
2,375 |
2,380 |
2,357 |
2,373 |
-0.17% |
1,435,700 |
| 2025/1/16 |
2,410 |
2,411.5 |
2,377 |
2,377 |
-1.82% |
2,388,800 |
| 2025/1/15 |
2,448 |
2,448 |
2,415.5 |
2,421 |
-0.37% |
1,243,700 |
|
