| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,298 |
2,319.5 |
2,273 |
2,284 |
-0.39% |
515,300 |
| 2025/7/11 |
2,292 |
2,323.5 |
2,281 |
2,293 |
+0.42% |
721,400 |
| 2025/7/10 |
2,278.5 |
2,288 |
2,258 |
2,283.5 |
-0.26% |
852,600 |
| 2025/7/9 |
2,264.5 |
2,309.5 |
2,261.5 |
2,289.5 |
+1.64% |
674,100 |
| 2025/7/8 |
2,256.5 |
2,269 |
2,242 |
2,252.5 |
-0.18% |
653,500 |
| 2025/7/7 |
2,290 |
2,295.5 |
2,250.5 |
2,256.5 |
-1.76% |
589,000 |
| 2025/7/4 |
2,345 |
2,348 |
2,291.5 |
2,297 |
-2.05% |
553,500 |
| 2025/7/3 |
2,299.5 |
2,368.5 |
2,270 |
2,345 |
+4.25% |
1,334,700 |
| 2025/7/2 |
2,242.5 |
2,269 |
2,241 |
2,249.5 |
-0.18% |
923,100 |
| 2025/7/1 |
2,286 |
2,298 |
2,237 |
2,253.5 |
-1.31% |
1,223,700 |
| 2025/6/30 |
2,287.5 |
2,311.5 |
2,273 |
2,283.5 |
+0.84% |
881,000 |
| 2025/6/27 |
2,273.5 |
2,273.5 |
2,250.5 |
2,264.5 |
-0.61% |
647,300 |
| 2025/6/26 |
2,311 |
2,326.5 |
2,265 |
2,278.5 |
-1.45% |
873,700 |
| 2025/6/25 |
2,271 |
2,337.5 |
2,267.5 |
2,312 |
+1.83% |
1,067,000 |
| 2025/6/24 |
2,319 |
2,319 |
2,265 |
2,270.5 |
-1.13% |
709,200 |
| 2025/6/23 |
2,257 |
2,296.5 |
2,237 |
2,296.5 |
+0.31% |
697,900 |
| 2025/6/20 |
2,290 |
2,336.5 |
2,281.5 |
2,289.5 |
+1.35% |
1,600,500 |
| 2025/6/19 |
2,252 |
2,276 |
2,237 |
2,259 |
-0.04% |
586,600 |
| 2025/6/18 |
2,239.5 |
2,276.5 |
2,235.5 |
2,260 |
+0.04% |
1,247,500 |
| 2025/6/17 |
2,265 |
2,278 |
2,253.5 |
2,259 |
-1.42% |
981,100 |
| 2025/6/16 |
2,350 |
2,360 |
2,275.5 |
2,291.5 |
-2.05% |
912,300 |
| 2025/6/13 |
2,368.5 |
2,379.5 |
2,320.5 |
2,339.5 |
-2.19% |
1,166,900 |
| 2025/6/12 |
2,374 |
2,404 |
2,370 |
2,392 |
+1.42% |
987,400 |
| 2025/6/11 |
2,346.5 |
2,372 |
2,345 |
2,358.5 |
+1.01% |
560,300 |
| 2025/6/10 |
2,326.5 |
2,350 |
2,326 |
2,335 |
+0.24% |
478,700 |
| 2025/6/9 |
2,334.5 |
2,340.5 |
2,317.5 |
2,329.5 |
-0.28% |
612,100 |
| 2025/6/6 |
2,336.5 |
2,363 |
2,319.5 |
2,336 |
+1.24% |
1,097,700 |
| 2025/6/5 |
2,314 |
2,323 |
2,286 |
2,307.5 |
+0.94% |
1,088,000 |
| 2025/6/4 |
2,278 |
2,313 |
2,271.5 |
2,286 |
+1.49% |
886,900 |
| 2025/6/3 |
2,212.5 |
2,265 |
2,212 |
2,252.5 |
+0.83% |
742,200 |
| 2025/6/2 |
2,233.5 |
2,273 |
2,212 |
2,234 |
-0.42% |
913,800 |
| 2025/5/30 |
2,209 |
2,251 |
2,205 |
2,243.5 |
-0.47% |
748,300 |
| 2025/5/29 |
2,200 |
2,265.5 |
2,196 |
2,254 |
+1.67% |
886,800 |
| 2025/5/28 |
2,247.5 |
2,269 |
2,212 |
2,217 |
-1.47% |
925,900 |
| 2025/5/27 |
2,200 |
2,258 |
2,196 |
2,250 |
+0.92% |
695,600 |
| 2025/5/26 |
2,209 |
2,229.5 |
2,182.5 |
2,229.5 |
+0.93% |
676,800 |
| 2025/5/23 |
2,204 |
2,218 |
2,194 |
2,209 |
+0.23% |
703,000 |
| 2025/5/22 |
2,254 |
2,268.5 |
2,181 |
2,204 |
-0.90% |
1,209,400 |
| 2025/5/21 |
2,251.5 |
2,255 |
2,206.5 |
2,224 |
-0.87% |
1,006,900 |
| 2025/5/20 |
2,248 |
2,279 |
2,221.5 |
2,243.5 |
-0.16% |
1,355,400 |
| 2025/5/19 |
2,366 |
2,371.5 |
2,235 |
2,247 |
-4.83% |
1,617,700 |
| 2025/5/16 |
2,166.5 |
2,380 |
2,131 |
2,361 |
+7.56% |
2,723,200 |
| 2025/5/15 |
2,191.5 |
2,204 |
2,175 |
2,195 |
+0.02% |
821,500 |
| 2025/5/14 |
2,225.5 |
2,234.5 |
2,163 |
2,194.5 |
-2.92% |
1,247,300 |
| 2025/5/13 |
2,283 |
2,296.5 |
2,252 |
2,260.5 |
+1.34% |
832,700 |
| 2025/5/12 |
2,238.5 |
2,260 |
2,217 |
2,230.5 |
-0.07% |
767,400 |
| 2025/5/9 |
2,207 |
2,253 |
2,205.5 |
2,232 |
+1.69% |
646,600 |
| 2025/5/8 |
2,205 |
2,208 |
2,143 |
2,195 |
-0.43% |
565,100 |
| 2025/5/7 |
2,210 |
2,231.5 |
2,191.5 |
2,204.5 |
-0.72% |
830,800 |
| 2025/5/2 |
2,194.5 |
2,228 |
2,194.5 |
2,220.5 |
+1.79% |
582,500 |
| 2025/5/1 |
2,185 |
2,192 |
2,127 |
2,181.5 |
-0.50% |
932,700 |
| 2025/4/30 |
2,208 |
2,211.5 |
2,181 |
2,192.5 |
-0.70% |
790,000 |
| 2025/4/28 |
2,203.5 |
2,219 |
2,183.5 |
2,208 |
+0.23% |
699,900 |
| 2025/4/25 |
2,194.5 |
2,228 |
2,176.5 |
2,203 |
+0.41% |
725,400 |
| 2025/4/24 |
2,204.5 |
2,222.5 |
2,178 |
2,194 |
+0.83% |
540,800 |
| 2025/4/23 |
2,190 |
2,228.5 |
2,161.5 |
2,176 |
+1.52% |
923,800 |
| 2025/4/22 |
2,127.5 |
2,163 |
2,124.5 |
2,143.5 |
+0.80% |
626,900 |
| 2025/4/21 |
2,180 |
2,184.5 |
2,097 |
2,126.5 |
-2.63% |
621,800 |
| 2025/4/18 |
2,163.5 |
2,192.5 |
2,151 |
2,184 |
+1.23% |
316,000 |
| 2025/4/17 |
2,145.5 |
2,187.5 |
2,141 |
2,157.5 |
-0.92% |
543,300 |
| 2025/4/16 |
2,163 |
2,181.5 |
2,139 |
2,177.5 |
+0.00% |
848,600 |
| 2025/4/15 |
2,200 |
2,210 |
2,162.5 |
2,177.5 |
+0.18% |
1,103,200 |
| 2025/4/14 |
2,188 |
2,228.5 |
2,165.5 |
2,173.5 |
-0.44% |
776,000 |
| 2025/4/11 |
2,200 |
2,219.5 |
2,149 |
2,183 |
-4.25% |
1,221,300 |
| 2025/4/10 |
2,275 |
2,288.5 |
2,222.5 |
2,280 |
+6.69% |
1,100,800 |
| 2025/4/9 |
2,145 |
2,165.5 |
2,100.5 |
2,137 |
-2.58% |
1,057,000 |
| 2025/4/8 |
2,202.5 |
2,227.5 |
2,163 |
2,193.5 |
+3.32% |
1,354,800 |
| 2025/4/7 |
2,065.5 |
2,172.5 |
2,017 |
2,123 |
-1.96% |
1,798,600 |
| 2025/4/4 |
2,205 |
2,227.5 |
2,111 |
2,165.5 |
-2.89% |
2,216,200 |
| 2025/4/3 |
2,339 |
2,368.5 |
2,201.5 |
2,230 |
-8.31% |
1,893,600 |
| 2025/4/2 |
2,447.5 |
2,465.5 |
2,421 |
2,432 |
-1.02% |
846,800 |
| 2025/4/1 |
2,435 |
2,495 |
2,408 |
2,457 |
+2.18% |
1,187,300 |
| 2025/3/31 |
2,376 |
2,424 |
2,364 |
2,404.5 |
-0.60% |
801,000 |
| 2025/3/28 |
2,470 |
2,481 |
2,401.5 |
2,419 |
-1.33% |
535,600 |
| 2025/3/27 |
2,400 |
2,456.5 |
2,400 |
2,451.5 |
+1.30% |
818,200 |
| 2025/3/26 |
2,424 |
2,453.5 |
2,418.5 |
2,420 |
+0.75% |
863,400 |
| 2025/3/25 |
2,399.5 |
2,418 |
2,374.5 |
2,402 |
+1.52% |
693,700 |
| 2025/3/24 |
2,380 |
2,387 |
2,362.5 |
2,366 |
-1.44% |
608,300 |
| 2025/3/21 |
2,375.5 |
2,416.5 |
2,372 |
2,400.5 |
+1.18% |
676,200 |
| 2025/3/19 |
2,380 |
2,408 |
2,364 |
2,372.5 |
-1.86% |
681,800 |
| 2025/3/18 |
2,416 |
2,437 |
2,396.5 |
2,417.5 |
+2.20% |
788,200 |
| 2025/3/17 |
2,400 |
2,402 |
2,363.5 |
2,365.5 |
-0.38% |
568,400 |
| 2025/3/14 |
2,343.5 |
2,378.5 |
2,332 |
2,374.5 |
-0.19% |
961,100 |
| 2025/3/13 |
2,447 |
2,465.5 |
2,374 |
2,379 |
-0.40% |
728,800 |
| 2025/3/12 |
2,356.5 |
2,427 |
2,350 |
2,388.5 |
+1.94% |
1,302,800 |
| 2025/3/11 |
2,397 |
2,404 |
2,298 |
2,343 |
-3.96% |
1,670,400 |
| 2025/3/10 |
2,470 |
2,470.5 |
2,415 |
2,439.5 |
-1.23% |
857,100 |
| 2025/3/7 |
2,499 |
2,501.5 |
2,427.5 |
2,470 |
-2.24% |
868,800 |
| 2025/3/6 |
2,471 |
2,538 |
2,449 |
2,526.5 |
+4.38% |
1,135,800 |
| 2025/3/5 |
2,373 |
2,448 |
2,323 |
2,420.5 |
+1.62% |
1,740,200 |
| 2025/3/4 |
2,380 |
2,397.5 |
2,310 |
2,382 |
-1.12% |
2,085,700 |
| 2025/3/3 |
2,415 |
2,435 |
2,390.5 |
2,409 |
-1.35% |
1,572,500 |
| 2025/2/28 |
2,451 |
2,470 |
2,406 |
2,442 |
-1.01% |
1,351,800 |
| 2025/2/27 |
2,523 |
2,541 |
2,447 |
2,467 |
-2.89% |
1,378,000 |
| 2025/2/26 |
2,680 |
2,680 |
2,517.5 |
2,540.5 |
-4.26% |
1,363,100 |
| 2025/2/25 |
2,653 |
2,673.5 |
2,620 |
2,653.5 |
+0.76% |
951,000 |
| 2025/2/21 |
2,685.5 |
2,697 |
2,616.5 |
2,633.5 |
-2.34% |
1,143,300 |
| 2025/2/20 |
2,800 |
2,800 |
2,684.5 |
2,696.5 |
-3.46% |
1,007,100 |
| 2025/2/19 |
2,707 |
2,793 |
2,700 |
2,793 |
+2.03% |
1,250,700 |
| 2025/2/18 |
2,716 |
2,737.5 |
2,646.5 |
2,737.5 |
+2.30% |
1,223,400 |
| 2025/2/17 |
2,580 |
2,709.5 |
2,558.5 |
2,676 |
+5.09% |
1,908,900 |
| 2025/2/14 |
2,551 |
2,559.5 |
2,513.5 |
2,546.5 |
-0.80% |
973,300 |
| 2025/2/13 |
2,546 |
2,591 |
2,535 |
2,567 |
+0.92% |
660,400 |
| 2025/2/12 |
2,501 |
2,543.5 |
2,490 |
2,543.5 |
-0.29% |
971,100 |
| 2025/2/10 |
2,502 |
2,559 |
2,500.5 |
2,551 |
+0.28% |
464,700 |
| 2025/2/7 |
2,575 |
2,575 |
2,520 |
2,544 |
-1.87% |
466,300 |
| 2025/2/6 |
2,587 |
2,630 |
2,580 |
2,592.5 |
+2.19% |
596,400 |
| 2025/2/5 |
2,570 |
2,574 |
2,524 |
2,537 |
-0.45% |
408,200 |
| 2025/2/4 |
2,593.5 |
2,602 |
2,548.5 |
2,548.5 |
-0.23% |
526,300 |
| 2025/2/3 |
2,568 |
2,576 |
2,537 |
2,554.5 |
-2.43% |
773,700 |
| 2025/1/31 |
2,675 |
2,675 |
2,614 |
2,618 |
-1.63% |
419,400 |
| 2025/1/30 |
2,642 |
2,672 |
2,630.5 |
2,661.5 |
+0.34% |
492,500 |
| 2025/1/29 |
2,690 |
2,699 |
2,652.5 |
2,652.5 |
-0.79% |
583,700 |
| 2025/1/28 |
2,636 |
2,683 |
2,594 |
2,673.5 |
+1.36% |
762,800 |
| 2025/1/27 |
2,662 |
2,666.5 |
2,615 |
2,637.5 |
-0.90% |
819,500 |
| 2025/1/24 |
2,662 |
2,671.5 |
2,640.5 |
2,661.5 |
+1.55% |
733,600 |
| 2025/1/23 |
2,656 |
2,659.5 |
2,617 |
2,621 |
-0.59% |
569,100 |
| 2025/1/22 |
2,602.5 |
2,649.5 |
2,589 |
2,636.5 |
+3.27% |
745,800 |
| 2025/1/21 |
2,534.5 |
2,558.5 |
2,511 |
2,553 |
+1.13% |
449,900 |
| 2025/1/20 |
2,491 |
2,551 |
2,490.5 |
2,524.5 |
+1.63% |
637,000 |
| 2025/1/17 |
2,458 |
2,495.5 |
2,423 |
2,484 |
+0.51% |
649,700 |
| 2025/1/16 |
2,466 |
2,490 |
2,452.5 |
2,471.5 |
+0.22% |
765,800 |
| 2025/1/15 |
2,482.5 |
2,504.5 |
2,455 |
2,466 |
-1.67% |
745,000 |
|
