| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,853 |
2,858.5 |
2,819.5 |
2,843.5 |
-0.39% |
2,926,100 |
| 2025/7/11 |
2,815 |
2,867 |
2,813.5 |
2,854.5 |
+1.96% |
5,478,600 |
| 2025/7/10 |
2,785 |
2,799.5 |
2,772.5 |
2,799.5 |
+0.56% |
3,966,200 |
| 2025/7/9 |
2,766.5 |
2,832 |
2,761.5 |
2,784 |
+0.83% |
4,905,300 |
| 2025/7/8 |
2,720 |
2,771.5 |
2,719.5 |
2,761 |
+0.91% |
4,516,700 |
| 2025/7/7 |
2,770 |
2,772 |
2,728 |
2,736 |
-1.60% |
4,182,700 |
| 2025/7/4 |
2,869 |
2,869.5 |
2,776 |
2,780.5 |
-2.44% |
7,163,400 |
| 2025/7/3 |
2,773 |
2,875.5 |
2,756.5 |
2,850 |
+4.36% |
13,295,500 |
| 2025/7/2 |
2,714 |
2,739 |
2,702.5 |
2,731 |
+0.63% |
3,965,000 |
| 2025/7/1 |
2,715 |
2,720 |
2,689 |
2,714 |
-0.70% |
4,878,800 |
| 2025/6/30 |
2,735 |
2,754 |
2,724.5 |
2,733 |
+0.33% |
4,442,200 |
| 2025/6/27 |
2,708 |
2,739.5 |
2,697.5 |
2,724 |
+1.17% |
5,936,300 |
| 2025/6/26 |
2,683 |
2,698.5 |
2,663 |
2,692.5 |
-0.20% |
6,535,500 |
| 2025/6/25 |
2,718 |
2,722.5 |
2,678 |
2,698 |
-0.28% |
4,653,800 |
| 2025/6/24 |
2,678.5 |
2,705.5 |
2,676 |
2,705.5 |
+1.22% |
4,887,000 |
| 2025/6/23 |
2,702 |
2,714 |
2,662 |
2,673 |
-2.18% |
7,450,000 |
| 2025/6/20 |
2,770 |
2,774 |
2,732.5 |
2,732.5 |
-1.21% |
13,118,700 |
| 2025/6/19 |
2,770 |
2,844 |
2,684 |
2,766 |
+2.26% |
31,928,700 |
| 2025/6/18 |
2,701.5 |
2,713.5 |
2,675 |
2,705 |
-2.42% |
15,257,900 |
| 2025/6/17 |
2,849.5 |
2,850 |
2,768.5 |
2,772 |
-3.50% |
12,848,400 |
| 2025/6/16 |
2,970 |
2,970 |
2,856 |
2,872.5 |
+1.54% |
12,038,200 |
| 2025/6/13 |
2,855 |
2,864 |
2,821.5 |
2,829 |
-1.48% |
4,316,800 |
| 2025/6/12 |
2,878.5 |
2,885 |
2,855 |
2,871.5 |
-0.93% |
3,513,300 |
| 2025/6/11 |
2,877 |
2,898.5 |
2,870 |
2,898.5 |
+0.71% |
3,092,700 |
| 2025/6/10 |
2,871 |
2,893 |
2,861.5 |
2,878 |
+0.07% |
2,508,700 |
| 2025/6/9 |
2,900 |
2,912.5 |
2,870 |
2,876 |
-0.83% |
3,355,500 |
| 2025/6/6 |
2,865.5 |
2,906 |
2,855 |
2,900 |
+1.68% |
4,155,200 |
| 2025/6/5 |
2,859 |
2,863.5 |
2,842 |
2,852 |
-0.90% |
3,606,300 |
| 2025/6/4 |
2,869 |
2,887 |
2,846 |
2,878 |
+0.24% |
3,597,600 |
| 2025/6/3 |
2,851 |
2,875.5 |
2,834 |
2,871 |
+0.28% |
4,463,100 |
| 2025/6/2 |
2,943.5 |
2,984.5 |
2,855.5 |
2,863 |
-1.55% |
9,801,100 |
| 2025/5/30 |
2,889.5 |
2,914 |
2,871.5 |
2,908 |
+0.68% |
6,784,700 |
| 2025/5/29 |
2,862.5 |
2,907 |
2,855 |
2,888.5 |
+0.75% |
5,461,500 |
| 2025/5/28 |
2,904 |
2,908.5 |
2,867 |
2,867 |
-1.46% |
6,575,300 |
| 2025/5/27 |
2,900.5 |
2,915 |
2,884 |
2,909.5 |
-0.70% |
6,044,000 |
| 2025/5/26 |
3,000 |
3,081 |
2,890 |
2,930 |
+2.13% |
27,694,500 |
| 2025/5/23 |
2,848.5 |
2,891 |
2,848 |
2,869 |
+0.74% |
3,061,000 |
| 2025/5/22 |
2,850 |
2,855 |
2,835.5 |
2,848 |
-0.89% |
3,596,300 |
| 2025/5/21 |
2,856 |
2,873.5 |
2,850.5 |
2,873.5 |
+0.60% |
3,391,500 |
| 2025/5/20 |
2,904 |
2,905.5 |
2,846 |
2,856.5 |
-0.66% |
4,031,800 |
| 2025/5/19 |
2,898 |
2,908.5 |
2,871 |
2,875.5 |
-0.57% |
2,365,300 |
| 2025/5/16 |
2,899 |
2,899.5 |
2,872 |
2,892 |
-0.26% |
2,394,300 |
| 2025/5/15 |
2,890 |
2,904 |
2,879 |
2,899.5 |
+0.12% |
2,763,400 |
| 2025/5/14 |
2,900 |
2,902.5 |
2,843.5 |
2,896 |
+0.16% |
3,844,300 |
| 2025/5/13 |
2,930 |
2,940.5 |
2,878 |
2,891.5 |
+0.29% |
4,813,700 |
| 2025/5/12 |
2,798 |
2,885.5 |
2,794 |
2,883 |
-3.84% |
11,962,600 |
| 2025/5/9 |
3,020 |
3,033 |
2,998 |
2,998 |
-0.17% |
2,909,000 |
| 2025/5/8 |
2,995 |
3,018 |
2,985.5 |
3,003 |
-0.07% |
3,171,100 |
| 2025/5/7 |
3,033 |
3,043 |
3,000 |
3,005 |
+0.33% |
3,019,700 |
| 2025/5/2 |
3,005 |
3,017 |
2,995 |
2,995 |
+0.02% |
2,650,500 |
| 2025/5/1 |
3,000 |
3,003 |
2,973 |
2,994.5 |
-0.51% |
2,553,300 |
| 2025/4/30 |
3,035 |
3,037 |
2,979.5 |
3,010 |
-0.86% |
3,850,900 |
| 2025/4/28 |
3,007 |
3,044 |
3,002 |
3,036 |
+1.57% |
3,047,800 |
| 2025/4/25 |
2,994.5 |
2,998 |
2,972.5 |
2,989 |
+0.78% |
2,646,500 |
| 2025/4/24 |
2,970 |
2,984.5 |
2,952.5 |
2,966 |
+0.56% |
2,949,200 |
| 2025/4/23 |
2,968.5 |
2,979.5 |
2,942 |
2,949.5 |
+0.58% |
2,804,500 |
| 2025/4/22 |
2,925 |
2,943 |
2,921 |
2,932.5 |
-0.02% |
2,165,900 |
| 2025/4/21 |
2,966 |
2,966 |
2,920.5 |
2,933 |
-1.66% |
2,695,200 |
| 2025/4/18 |
2,978 |
2,990 |
2,974.5 |
2,982.5 |
+0.32% |
1,678,500 |
| 2025/4/17 |
2,937.5 |
2,973 |
2,923.5 |
2,973 |
+1.52% |
2,426,000 |
| 2025/4/16 |
2,964 |
2,970.5 |
2,914.5 |
2,928.5 |
-0.93% |
3,235,200 |
| 2025/4/15 |
2,966.5 |
2,984.5 |
2,948 |
2,956 |
+0.15% |
2,427,500 |
| 2025/4/14 |
2,952 |
2,982.5 |
2,946.5 |
2,951.5 |
+0.15% |
2,926,400 |
| 2025/4/11 |
2,908.5 |
2,965.5 |
2,883 |
2,947 |
-1.68% |
5,106,500 |
| 2025/4/10 |
3,037 |
3,037 |
2,960 |
2,997.5 |
+5.77% |
7,452,000 |
| 2025/4/9 |
2,881 |
2,884.5 |
2,793 |
2,834 |
-2.51% |
11,075,300 |
| 2025/4/8 |
2,992 |
3,031 |
2,888 |
2,907 |
+6.00% |
10,180,600 |
| 2025/4/7 |
2,660.5 |
2,799 |
2,650 |
2,742.5 |
-7.05% |
9,011,200 |
| 2025/4/4 |
2,966 |
2,989 |
2,880 |
2,950.5 |
-2.82% |
10,046,000 |
| 2025/4/3 |
2,988.5 |
3,050 |
2,988 |
3,036 |
-1.68% |
5,401,000 |
| 2025/4/2 |
3,160 |
3,167 |
3,077 |
3,088 |
-2.62% |
4,622,200 |
| 2025/4/1 |
3,230 |
3,231 |
3,165 |
3,171 |
-0.75% |
3,603,300 |
| 2025/3/31 |
3,180 |
3,205 |
3,148 |
3,195 |
-2.86% |
5,284,500 |
| 2025/3/28 |
3,337 |
3,345 |
3,275 |
3,289 |
-4.39% |
4,658,800 |
| 2025/3/27 |
3,450 |
3,456 |
3,423 |
3,440 |
-0.32% |
4,470,300 |
| 2025/3/26 |
3,468 |
3,473 |
3,440 |
3,451 |
+0.50% |
2,827,300 |
| 2025/3/25 |
3,446 |
3,449 |
3,417 |
3,434 |
+0.32% |
2,976,600 |
| 2025/3/24 |
3,479 |
3,480 |
3,407 |
3,423 |
-1.44% |
3,556,200 |
| 2025/3/21 |
3,470 |
3,514 |
3,449 |
3,473 |
-0.57% |
7,750,600 |
| 2025/3/19 |
3,500 |
3,522 |
3,491 |
3,493 |
+0.23% |
3,283,900 |
| 2025/3/18 |
3,485 |
3,493 |
3,470 |
3,485 |
+0.75% |
3,486,800 |
| 2025/3/17 |
3,430 |
3,468 |
3,423 |
3,459 |
+1.17% |
3,575,600 |
| 2025/3/14 |
3,406 |
3,427 |
3,396 |
3,419 |
+0.38% |
2,792,400 |
| 2025/3/13 |
3,422 |
3,439 |
3,397 |
3,406 |
-0.18% |
2,598,700 |
| 2025/3/12 |
3,377 |
3,412 |
3,368 |
3,412 |
+1.31% |
3,942,700 |
| 2025/3/11 |
3,379 |
3,390 |
3,314 |
3,368 |
-0.36% |
3,943,400 |
| 2025/3/10 |
3,435 |
3,445 |
3,365 |
3,380 |
-1.66% |
4,280,100 |
| 2025/3/7 |
3,404 |
3,460 |
3,375 |
3,437 |
+1.72% |
6,098,600 |
| 2025/3/6 |
3,355 |
3,416 |
3,353 |
3,379 |
+1.23% |
4,566,600 |
| 2025/3/5 |
3,355 |
3,355 |
3,301 |
3,338 |
-0.63% |
4,919,000 |
| 2025/3/4 |
3,380 |
3,382 |
3,328 |
3,359 |
-0.06% |
2,751,700 |
| 2025/3/3 |
3,378 |
3,395 |
3,344 |
3,361 |
+0.96% |
3,431,900 |
| 2025/2/28 |
3,360 |
3,376 |
3,309 |
3,329 |
-1.36% |
7,808,900 |
| 2025/2/27 |
3,329 |
3,380 |
3,325 |
3,375 |
+1.56% |
3,332,600 |
| 2025/2/26 |
3,341 |
3,346 |
3,277 |
3,323 |
-0.60% |
2,928,400 |
| 2025/2/25 |
3,354 |
3,367 |
3,325 |
3,343 |
-0.62% |
3,144,100 |
| 2025/2/21 |
3,360 |
3,375 |
3,346 |
3,364 |
-0.47% |
2,853,000 |
| 2025/2/20 |
3,388 |
3,395 |
3,368 |
3,380 |
-0.06% |
2,942,200 |
| 2025/2/19 |
3,385 |
3,406 |
3,366 |
3,382 |
-0.12% |
2,788,500 |
| 2025/2/18 |
3,410 |
3,426 |
3,376 |
3,386 |
-0.12% |
3,069,500 |
| 2025/2/17 |
3,395 |
3,408 |
3,354 |
3,390 |
+0.33% |
3,905,900 |
| 2025/2/14 |
3,450 |
3,450 |
3,365 |
3,379 |
-0.35% |
3,728,700 |
| 2025/2/13 |
3,377 |
3,391 |
3,344 |
3,391 |
+0.86% |
3,885,900 |
| 2025/2/12 |
3,360 |
3,393 |
3,307 |
3,362 |
+0.66% |
5,546,000 |
| 2025/2/10 |
3,311 |
3,352 |
3,271 |
3,340 |
-0.54% |
6,830,400 |
| 2025/2/7 |
3,260 |
3,370 |
3,259 |
3,358 |
+4.03% |
9,285,500 |
| 2025/2/6 |
3,224 |
3,262 |
3,222 |
3,228 |
+0.09% |
3,164,900 |
| 2025/2/5 |
3,207 |
3,236 |
3,198 |
3,225 |
+1.22% |
3,208,200 |
| 2025/2/4 |
3,203 |
3,207 |
3,180 |
3,186 |
-0.03% |
2,692,100 |
| 2025/2/3 |
3,197 |
3,203 |
3,166 |
3,187 |
-1.30% |
3,631,600 |
| 2025/1/31 |
3,223 |
3,244 |
3,203 |
3,229 |
+0.40% |
3,594,400 |
| 2025/1/30 |
3,186 |
3,216 |
3,184 |
3,216 |
+0.91% |
2,583,100 |
| 2025/1/29 |
3,156 |
3,200 |
3,152 |
3,187 |
+1.05% |
2,462,500 |
| 2025/1/28 |
3,173 |
3,180 |
3,147 |
3,154 |
-0.60% |
2,330,600 |
| 2025/1/27 |
3,144 |
3,182 |
3,142 |
3,173 |
+1.63% |
3,042,900 |
| 2025/1/24 |
3,129 |
3,129 |
3,105 |
3,122 |
+0.06% |
2,319,600 |
| 2025/1/23 |
3,095 |
3,120 |
3,078 |
3,120 |
+0.55% |
2,638,500 |
| 2025/1/22 |
3,100 |
3,114 |
3,091 |
3,103 |
-0.74% |
2,571,500 |
| 2025/1/21 |
3,129 |
3,138 |
3,106 |
3,126 |
+0.26% |
2,364,800 |
| 2025/1/20 |
3,098 |
3,120 |
3,087 |
3,118 |
+1.90% |
2,972,100 |
| 2025/1/17 |
3,013 |
3,070 |
3,008 |
3,060 |
+1.49% |
3,526,400 |
| 2025/1/16 |
3,033 |
3,039 |
3,015 |
3,015 |
-0.59% |
2,519,200 |
| 2025/1/15 |
3,046 |
3,052 |
3,022 |
3,033 |
+0.76% |
2,627,000 |
|
