| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,344 |
1,354.5 |
1,335 |
1,347 |
-0.22% |
4,194,200 |
| 2025/7/11 |
1,336.5 |
1,351 |
1,331 |
1,350 |
+1.09% |
4,503,700 |
| 2025/7/10 |
1,336.5 |
1,338 |
1,325 |
1,335.5 |
-1.04% |
6,899,200 |
| 2025/7/9 |
1,336 |
1,350.5 |
1,332 |
1,349.5 |
+1.77% |
3,926,500 |
| 2025/7/8 |
1,323 |
1,329 |
1,318 |
1,326 |
-0.90% |
5,416,700 |
| 2025/7/7 |
1,350 |
1,354 |
1,336 |
1,338 |
-1.33% |
3,543,700 |
| 2025/7/4 |
1,362.5 |
1,365 |
1,348 |
1,356 |
-0.40% |
3,234,600 |
| 2025/7/3 |
1,340 |
1,361.5 |
1,338 |
1,361.5 |
+0.93% |
5,184,600 |
| 2025/7/2 |
1,337 |
1,354 |
1,334 |
1,349 |
+0.00% |
4,381,400 |
| 2025/7/1 |
1,350 |
1,350.5 |
1,335 |
1,349 |
+1.01% |
6,571,800 |
| 2025/6/30 |
1,336.5 |
1,345.5 |
1,324 |
1,335.5 |
+0.75% |
6,786,000 |
| 2025/6/27 |
1,333.5 |
1,345 |
1,320 |
1,325.5 |
-1.05% |
10,279,500 |
| 2025/6/26 |
1,322 |
1,339.5 |
1,319 |
1,339.5 |
+0.68% |
4,996,700 |
| 2025/6/25 |
1,331.5 |
1,333 |
1,317 |
1,330.5 |
-0.52% |
4,656,800 |
| 2025/6/24 |
1,339.5 |
1,349.5 |
1,333.5 |
1,337.5 |
+0.41% |
5,117,600 |
| 2025/6/23 |
1,315.5 |
1,353 |
1,309.5 |
1,332 |
+0.76% |
5,606,300 |
| 2025/6/20 |
1,330 |
1,338 |
1,321 |
1,322 |
-1.20% |
12,076,100 |
| 2025/6/19 |
1,351.5 |
1,353.5 |
1,331 |
1,338 |
-0.74% |
3,258,800 |
| 2025/6/18 |
1,350.5 |
1,352.5 |
1,335 |
1,348 |
+0.71% |
5,403,100 |
| 2025/6/17 |
1,335 |
1,341 |
1,328 |
1,338.5 |
+0.11% |
3,664,600 |
| 2025/6/16 |
1,352 |
1,360.5 |
1,335.5 |
1,337 |
+0.26% |
4,305,400 |
| 2025/6/13 |
1,340.5 |
1,345 |
1,326 |
1,333.5 |
-1.08% |
4,740,500 |
| 2025/6/12 |
1,351 |
1,361.5 |
1,338.5 |
1,348 |
-0.11% |
3,995,000 |
| 2025/6/11 |
1,358 |
1,361.5 |
1,344.5 |
1,349.5 |
-0.18% |
4,468,000 |
| 2025/6/10 |
1,353.5 |
1,360 |
1,345.5 |
1,352 |
-0.11% |
4,461,200 |
| 2025/6/9 |
1,347 |
1,364 |
1,345 |
1,353.5 |
+0.45% |
4,878,800 |
| 2025/6/6 |
1,330 |
1,365 |
1,325.5 |
1,347.5 |
+0.52% |
9,307,500 |
| 2025/6/5 |
1,361 |
1,387 |
1,333 |
1,340.5 |
-4.76% |
11,406,600 |
| 2025/6/4 |
1,394.5 |
1,411 |
1,388 |
1,407.5 |
+0.93% |
4,663,300 |
| 2025/6/3 |
1,395 |
1,401.5 |
1,379.5 |
1,394.5 |
-0.36% |
4,302,100 |
| 2025/6/2 |
1,403 |
1,424.5 |
1,390.5 |
1,399.5 |
-1.13% |
6,655,000 |
| 2025/5/30 |
1,362 |
1,415.5 |
1,360.5 |
1,415.5 |
+2.50% |
25,368,700 |
| 2025/5/29 |
1,352 |
1,382 |
1,345 |
1,381 |
+2.94% |
35,393,700 |
| 2025/5/28 |
1,343.5 |
1,355 |
1,339 |
1,341.5 |
+0.56% |
6,654,200 |
| 2025/5/27 |
1,330 |
1,338 |
1,324.5 |
1,334 |
+0.19% |
3,831,600 |
| 2025/5/26 |
1,329 |
1,334 |
1,324 |
1,331.5 |
-0.11% |
4,212,500 |
| 2025/5/23 |
1,325 |
1,338 |
1,323 |
1,333 |
+0.64% |
4,317,200 |
| 2025/5/22 |
1,315 |
1,329 |
1,312 |
1,324.5 |
-0.60% |
4,806,000 |
| 2025/5/21 |
1,333 |
1,345 |
1,328 |
1,332.5 |
+0.64% |
5,936,500 |
| 2025/5/20 |
1,337 |
1,344 |
1,314 |
1,324 |
+0.23% |
8,033,300 |
| 2025/5/19 |
1,329.5 |
1,351.5 |
1,311.5 |
1,321 |
-2.40% |
10,000,900 |
| 2025/5/16 |
1,377.5 |
1,377.5 |
1,338 |
1,353.5 |
-3.84% |
11,846,600 |
| 2025/5/15 |
1,429.5 |
1,432.5 |
1,402.5 |
1,407.5 |
-1.88% |
6,018,900 |
| 2025/5/14 |
1,423 |
1,436.5 |
1,406 |
1,434.5 |
+0.56% |
6,311,200 |
| 2025/5/13 |
1,441.5 |
1,445 |
1,420 |
1,426.5 |
+0.99% |
6,837,400 |
| 2025/5/12 |
1,400 |
1,418 |
1,391 |
1,412.5 |
+1.55% |
5,757,000 |
| 2025/5/9 |
1,380 |
1,396.5 |
1,368 |
1,391 |
+2.51% |
6,215,000 |
| 2025/5/8 |
1,361 |
1,367 |
1,350.5 |
1,357 |
-1.31% |
4,939,200 |
| 2025/5/7 |
1,376.5 |
1,383 |
1,361 |
1,375 |
+1.36% |
7,787,800 |
| 2025/5/2 |
1,373.5 |
1,384 |
1,354.5 |
1,356.5 |
-1.45% |
5,181,500 |
| 2025/5/1 |
1,381 |
1,385.5 |
1,370 |
1,376.5 |
-0.61% |
3,616,300 |
| 2025/4/30 |
1,387 |
1,390 |
1,372 |
1,385 |
+0.69% |
5,898,700 |
| 2025/4/28 |
1,382.5 |
1,392 |
1,370 |
1,375.5 |
+0.33% |
5,596,200 |
| 2025/4/25 |
1,371 |
1,389 |
1,368.5 |
1,371 |
-0.47% |
4,940,700 |
| 2025/4/24 |
1,363 |
1,383 |
1,360 |
1,377.5 |
+2.49% |
5,343,000 |
| 2025/4/23 |
1,357.5 |
1,358 |
1,342.5 |
1,344 |
+2.21% |
5,450,000 |
| 2025/4/22 |
1,313 |
1,319.5 |
1,308.5 |
1,315 |
+0.46% |
3,280,900 |
| 2025/4/21 |
1,329.5 |
1,332 |
1,309 |
1,309 |
-2.28% |
3,270,200 |
| 2025/4/18 |
1,332.5 |
1,346 |
1,332.5 |
1,339.5 |
+1.09% |
3,142,400 |
| 2025/4/17 |
1,311.5 |
1,325 |
1,300 |
1,325 |
+1.77% |
4,218,100 |
| 2025/4/16 |
1,315 |
1,315.5 |
1,292 |
1,302 |
-1.14% |
6,026,200 |
| 2025/4/15 |
1,318.5 |
1,327 |
1,304.5 |
1,317 |
+1.23% |
6,433,400 |
| 2025/4/14 |
1,295 |
1,316 |
1,291 |
1,301 |
+1.40% |
4,736,800 |
| 2025/4/11 |
1,276 |
1,291 |
1,262 |
1,283 |
-4.93% |
10,562,900 |
| 2025/4/10 |
1,365 |
1,366 |
1,335 |
1,349.5 |
+8.61% |
7,345,900 |
| 2025/4/9 |
1,279.5 |
1,282.5 |
1,225.5 |
1,242.5 |
-4.61% |
9,552,700 |
| 2025/4/8 |
1,272.5 |
1,314 |
1,267 |
1,302.5 |
+7.03% |
6,682,500 |
| 2025/4/7 |
1,200 |
1,240.5 |
1,191 |
1,217 |
-10.58% |
9,222,900 |
| 2025/4/4 |
1,379 |
1,389.5 |
1,336.5 |
1,361 |
-4.22% |
8,445,500 |
| 2025/4/3 |
1,407 |
1,443 |
1,406 |
1,421 |
-4.05% |
6,697,200 |
| 2025/4/2 |
1,503.5 |
1,505.5 |
1,474 |
1,481 |
-1.46% |
4,639,200 |
| 2025/4/1 |
1,518 |
1,526 |
1,499 |
1,503 |
+0.67% |
4,912,100 |
| 2025/3/31 |
1,513 |
1,535 |
1,492.5 |
1,493 |
-5.80% |
7,707,100 |
| 2025/3/28 |
1,601.5 |
1,609.5 |
1,573.5 |
1,585 |
-2.13% |
5,445,200 |
| 2025/3/27 |
1,615 |
1,622 |
1,609 |
1,619.5 |
+0.68% |
6,194,500 |
| 2025/3/26 |
1,608 |
1,613.5 |
1,596 |
1,608.5 |
+0.66% |
5,561,700 |
| 2025/3/25 |
1,600 |
1,617 |
1,597 |
1,598 |
+0.60% |
5,070,900 |
| 2025/3/24 |
1,596.5 |
1,599 |
1,583.5 |
1,588.5 |
-0.50% |
3,346,000 |
| 2025/3/21 |
1,578.5 |
1,601.5 |
1,576.5 |
1,596.5 |
+0.63% |
8,091,700 |
| 2025/3/19 |
1,575.5 |
1,596.5 |
1,574.5 |
1,586.5 |
-0.22% |
4,008,200 |
| 2025/3/18 |
1,573 |
1,602.5 |
1,571 |
1,590 |
+1.69% |
5,365,000 |
| 2025/3/17 |
1,559 |
1,577.5 |
1,552 |
1,563.5 |
+0.26% |
6,281,800 |
| 2025/3/14 |
1,570.5 |
1,577 |
1,557 |
1,559.5 |
-1.23% |
6,682,900 |
| 2025/3/13 |
1,555 |
1,603 |
1,555 |
1,579 |
+1.64% |
7,442,100 |
| 2025/3/12 |
1,544.5 |
1,563 |
1,540 |
1,553.5 |
+0.39% |
7,273,000 |
| 2025/3/11 |
1,540 |
1,555.5 |
1,524.5 |
1,547.5 |
-0.90% |
7,453,800 |
| 2025/3/10 |
1,591 |
1,596 |
1,552.5 |
1,561.5 |
-2.01% |
8,079,400 |
| 2025/3/7 |
1,600 |
1,607 |
1,585 |
1,593.5 |
-0.69% |
6,685,700 |
| 2025/3/6 |
1,601 |
1,610.5 |
1,593 |
1,604.5 |
+0.50% |
5,104,100 |
| 2025/3/5 |
1,606 |
1,610 |
1,590 |
1,596.5 |
-1.24% |
7,441,600 |
| 2025/3/4 |
1,612 |
1,634 |
1,606.5 |
1,616.5 |
+0.31% |
7,949,900 |
| 2025/3/3 |
1,605 |
1,615.5 |
1,596.5 |
1,611.5 |
+1.00% |
5,405,500 |
| 2025/2/28 |
1,603 |
1,612 |
1,593 |
1,595.5 |
-1.33% |
7,530,400 |
| 2025/2/27 |
1,612 |
1,624 |
1,604 |
1,617 |
+0.37% |
5,160,400 |
| 2025/2/26 |
1,609.5 |
1,611 |
1,553 |
1,611 |
+0.62% |
7,947,000 |
| 2025/2/25 |
1,574.5 |
1,603.5 |
1,573 |
1,601 |
+0.50% |
3,749,500 |
| 2025/2/21 |
1,591 |
1,601 |
1,586 |
1,593 |
+0.13% |
2,828,500 |
| 2025/2/20 |
1,597 |
1,601.5 |
1,584 |
1,591 |
-0.59% |
3,470,600 |
| 2025/2/19 |
1,608.5 |
1,613 |
1,595.5 |
1,600.5 |
-0.74% |
4,577,100 |
| 2025/2/18 |
1,608 |
1,622.5 |
1,603.5 |
1,612.5 |
+1.42% |
4,402,800 |
| 2025/2/17 |
1,616 |
1,618.5 |
1,568 |
1,590 |
-3.31% |
7,898,900 |
| 2025/2/14 |
1,640 |
1,647.5 |
1,635.5 |
1,644.5 |
+0.24% |
3,386,900 |
| 2025/2/13 |
1,625 |
1,644.5 |
1,622.5 |
1,640.5 |
+1.20% |
4,341,900 |
| 2025/2/12 |
1,630.5 |
1,637.5 |
1,613.5 |
1,621 |
-0.49% |
4,721,600 |
| 2025/2/10 |
1,620 |
1,632 |
1,618 |
1,629 |
+0.09% |
2,800,500 |
| 2025/2/7 |
1,633 |
1,636.5 |
1,619 |
1,627.5 |
+0.28% |
3,087,700 |
| 2025/2/6 |
1,619.5 |
1,632 |
1,619 |
1,623 |
-0.09% |
3,638,500 |
| 2025/2/5 |
1,630 |
1,649 |
1,620.5 |
1,624.5 |
-0.03% |
4,597,900 |
| 2025/2/4 |
1,623 |
1,632.5 |
1,613 |
1,625 |
+0.81% |
3,477,800 |
| 2025/2/3 |
1,607 |
1,618 |
1,596 |
1,612 |
-0.86% |
4,561,900 |
| 2025/1/31 |
1,618.5 |
1,629.5 |
1,610 |
1,626 |
-0.18% |
3,854,800 |
| 2025/1/30 |
1,621 |
1,629 |
1,615.5 |
1,629 |
+0.65% |
3,481,200 |
| 2025/1/29 |
1,604 |
1,621 |
1,598.5 |
1,618.5 |
+1.28% |
3,786,500 |
| 2025/1/28 |
1,595 |
1,604.5 |
1,594.5 |
1,598 |
+0.19% |
3,614,600 |
| 2025/1/27 |
1,584.5 |
1,602.5 |
1,581 |
1,595 |
+1.66% |
5,549,700 |
| 2025/1/24 |
1,558 |
1,573 |
1,556 |
1,569 |
+1.42% |
4,369,000 |
| 2025/1/23 |
1,540.5 |
1,552 |
1,536.5 |
1,547 |
+0.65% |
4,085,900 |
| 2025/1/22 |
1,548 |
1,554 |
1,537 |
1,537 |
-0.71% |
4,317,300 |
| 2025/1/21 |
1,541 |
1,550 |
1,531 |
1,548 |
+1.01% |
3,693,600 |
| 2025/1/20 |
1,539 |
1,543.5 |
1,529.5 |
1,532.5 |
+0.52% |
2,808,400 |
| 2025/1/17 |
1,524 |
1,530 |
1,506 |
1,524.5 |
-0.59% |
5,930,800 |
| 2025/1/16 |
1,548 |
1,566 |
1,533.5 |
1,533.5 |
-0.84% |
4,981,500 |
| 2025/1/15 |
1,533.5 |
1,546.5 |
1,529.5 |
1,546.5 |
+1.84% |
4,115,400 |
|
