| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,637 |
1,643.5 |
1,621 |
1,624 |
-0.79% |
2,179,900 |
| 2025/7/11 |
1,625 |
1,648.5 |
1,623 |
1,637 |
+1.24% |
3,289,100 |
| 2025/7/10 |
1,638 |
1,643 |
1,614 |
1,617 |
-1.37% |
4,486,400 |
| 2025/7/9 |
1,635 |
1,646 |
1,629 |
1,639.5 |
+0.61% |
3,059,500 |
| 2025/7/8 |
1,642 |
1,651 |
1,629.5 |
1,629.5 |
-0.70% |
3,449,900 |
| 2025/7/7 |
1,669 |
1,669 |
1,641 |
1,641 |
-0.67% |
2,436,800 |
| 2025/7/4 |
1,661 |
1,666.5 |
1,647 |
1,652 |
-0.42% |
2,168,800 |
| 2025/7/3 |
1,652 |
1,665 |
1,638 |
1,659 |
+0.42% |
3,063,600 |
| 2025/7/2 |
1,658 |
1,670.5 |
1,648 |
1,652 |
-0.24% |
3,637,700 |
| 2025/7/1 |
1,680 |
1,698 |
1,656 |
1,656 |
-1.28% |
4,961,300 |
| 2025/6/30 |
1,681 |
1,690 |
1,675 |
1,677.5 |
+0.03% |
3,173,900 |
| 2025/6/27 |
1,696.5 |
1,700.5 |
1,677 |
1,677 |
-0.65% |
3,670,100 |
| 2025/6/26 |
1,685 |
1,690.5 |
1,675 |
1,688 |
-0.18% |
2,596,400 |
| 2025/6/25 |
1,710 |
1,710 |
1,688.5 |
1,691 |
-0.88% |
2,413,000 |
| 2025/6/24 |
1,720 |
1,723 |
1,699 |
1,706 |
+1.10% |
3,041,100 |
| 2025/6/23 |
1,699.5 |
1,703 |
1,669 |
1,687.5 |
-0.47% |
2,949,700 |
| 2025/6/20 |
1,697.5 |
1,699 |
1,675.5 |
1,695.5 |
+0.00% |
21,613,400 |
| 2025/6/19 |
1,701 |
1,703.5 |
1,694 |
1,695.5 |
+0.33% |
1,768,600 |
| 2025/6/18 |
1,698 |
1,705 |
1,690 |
1,690 |
-0.88% |
2,410,800 |
| 2025/6/17 |
1,711 |
1,720 |
1,705 |
1,705 |
-0.20% |
2,173,500 |
| 2025/6/16 |
1,705 |
1,718 |
1,698 |
1,708.5 |
+0.77% |
2,325,000 |
| 2025/6/13 |
1,700 |
1,704 |
1,687 |
1,695.5 |
-0.26% |
2,553,800 |
| 2025/6/12 |
1,694 |
1,702 |
1,689 |
1,700 |
+0.06% |
2,582,000 |
| 2025/6/11 |
1,710 |
1,715.5 |
1,693 |
1,699 |
-0.44% |
3,516,300 |
| 2025/6/10 |
1,710 |
1,723.5 |
1,701.5 |
1,706.5 |
-0.20% |
3,441,600 |
| 2025/6/9 |
1,712 |
1,726.5 |
1,710 |
1,710 |
-0.15% |
2,171,900 |
| 2025/6/6 |
1,710.5 |
1,721.5 |
1,707.5 |
1,712.5 |
+0.00% |
2,122,200 |
| 2025/6/5 |
1,724 |
1,726 |
1,704 |
1,712.5 |
-0.58% |
3,544,700 |
| 2025/6/4 |
1,750 |
1,764 |
1,714 |
1,722.5 |
-2.82% |
6,438,600 |
| 2025/6/3 |
1,799.5 |
1,802 |
1,772 |
1,772.5 |
-0.51% |
2,787,900 |
| 2025/6/2 |
1,813.5 |
1,815.5 |
1,776.5 |
1,781.5 |
-2.03% |
7,611,100 |
| 2025/5/30 |
1,826 |
1,843.5 |
1,818 |
1,818.5 |
-0.63% |
7,412,000 |
| 2025/5/29 |
1,844 |
1,845.5 |
1,824 |
1,830 |
-0.97% |
2,754,000 |
| 2025/5/28 |
1,871 |
1,878.5 |
1,846 |
1,848 |
-1.49% |
2,856,100 |
| 2025/5/27 |
1,885 |
1,901 |
1,872.5 |
1,876 |
-0.48% |
3,248,800 |
| 2025/5/26 |
1,844.5 |
1,885 |
1,841.5 |
1,885 |
+2.59% |
3,535,500 |
| 2025/5/23 |
1,855 |
1,855 |
1,833 |
1,837.5 |
-0.22% |
2,851,600 |
| 2025/5/22 |
1,831.5 |
1,841.5 |
1,815 |
1,841.5 |
+0.90% |
3,026,300 |
| 2025/5/21 |
1,831.5 |
1,831.5 |
1,806 |
1,825 |
+0.39% |
3,516,700 |
| 2025/5/20 |
1,859.5 |
1,859.5 |
1,805 |
1,818 |
-2.49% |
4,454,100 |
| 2025/5/19 |
1,848 |
1,884.5 |
1,846.5 |
1,864.5 |
+0.51% |
3,422,900 |
| 2025/5/16 |
1,869.5 |
1,877 |
1,841 |
1,855 |
-0.96% |
2,949,200 |
| 2025/5/15 |
1,824 |
1,878.5 |
1,810.5 |
1,873 |
+2.49% |
4,379,800 |
| 2025/5/14 |
1,865 |
1,869 |
1,823 |
1,827.5 |
-1.27% |
3,052,700 |
| 2025/5/13 |
1,819.5 |
1,857.5 |
1,812 |
1,851 |
+1.54% |
4,166,800 |
| 2025/5/12 |
1,806 |
1,823 |
1,798 |
1,823 |
+1.56% |
3,137,600 |
| 2025/5/9 |
1,820 |
1,821 |
1,795 |
1,795 |
-1.43% |
4,692,000 |
| 2025/5/8 |
1,827 |
1,836.5 |
1,803 |
1,821 |
-0.11% |
4,582,800 |
| 2025/5/7 |
1,799 |
1,824 |
1,775.5 |
1,823 |
+1.64% |
5,406,500 |
| 2025/5/2 |
1,786.5 |
1,806.5 |
1,777.5 |
1,793.5 |
+0.36% |
4,866,000 |
| 2025/5/1 |
1,820 |
1,828 |
1,782 |
1,787 |
-1.33% |
7,624,700 |
| 2025/4/30 |
1,818.5 |
1,829.5 |
1,791.5 |
1,811 |
-7.72% |
15,621,600 |
| 2025/4/28 |
1,995.5 |
1,999 |
1,942.5 |
1,962.5 |
-0.28% |
17,638,900 |
| 2025/4/25 |
1,974 |
1,988.5 |
1,955.5 |
1,968 |
-1.08% |
4,235,000 |
| 2025/4/24 |
2,088 |
2,096.5 |
1,982 |
1,989.5 |
-6.07% |
5,652,000 |
| 2025/4/23 |
2,109 |
2,125 |
2,092 |
2,118 |
+1.36% |
3,263,500 |
| 2025/4/22 |
2,100 |
2,116.5 |
2,068.5 |
2,089.5 |
+0.14% |
2,715,600 |
| 2025/4/21 |
2,043.5 |
2,087 |
2,032 |
2,086.5 |
+3.06% |
2,987,900 |
| 2025/4/18 |
2,009.5 |
2,024.5 |
1,996 |
2,024.5 |
+0.77% |
2,548,500 |
| 2025/4/17 |
1,986.5 |
2,009 |
1,986.5 |
2,009 |
+0.37% |
2,151,600 |
| 2025/4/16 |
1,978 |
2,004.5 |
1,970.5 |
2,001.5 |
+1.34% |
2,213,300 |
| 2025/4/15 |
2,000 |
2,015 |
1,963.5 |
1,975 |
+0.36% |
3,331,600 |
| 2025/4/14 |
1,982 |
2,008 |
1,961.5 |
1,968 |
+0.31% |
3,673,100 |
| 2025/4/11 |
1,923 |
1,962.5 |
1,892.5 |
1,962 |
+1.95% |
5,224,500 |
| 2025/4/10 |
1,900.5 |
1,924.5 |
1,876.5 |
1,924.5 |
+4.99% |
4,474,500 |
| 2025/4/9 |
1,847 |
1,868 |
1,804 |
1,833 |
-0.22% |
3,082,100 |
| 2025/4/8 |
1,800 |
1,838.5 |
1,795 |
1,837 |
+5.39% |
3,954,400 |
| 2025/4/7 |
1,738.5 |
1,790 |
1,726 |
1,743 |
-5.58% |
4,732,800 |
| 2025/4/4 |
1,825 |
1,861 |
1,808 |
1,846 |
+1.21% |
4,456,200 |
| 2025/4/3 |
1,750 |
1,824 |
1,748.5 |
1,824 |
+1.56% |
3,138,600 |
| 2025/4/2 |
1,816.5 |
1,817 |
1,784.5 |
1,796 |
-0.44% |
2,223,300 |
| 2025/4/1 |
1,818 |
1,824.5 |
1,798.5 |
1,804 |
-0.66% |
2,280,300 |
| 2025/3/31 |
1,827 |
1,833 |
1,803.5 |
1,816 |
-2.37% |
2,565,900 |
| 2025/3/28 |
1,858 |
1,870 |
1,849 |
1,860 |
-1.95% |
3,083,600 |
| 2025/3/27 |
1,904.5 |
1,916.5 |
1,884.5 |
1,897 |
-0.45% |
3,415,200 |
| 2025/3/26 |
1,930 |
1,930.5 |
1,892 |
1,905.5 |
-1.35% |
3,540,500 |
| 2025/3/25 |
1,950 |
1,954.5 |
1,924 |
1,931.5 |
-0.72% |
3,417,500 |
| 2025/3/24 |
1,997 |
1,997 |
1,940.5 |
1,945.5 |
-1.57% |
3,736,000 |
| 2025/3/21 |
1,932 |
1,983 |
1,930 |
1,976.5 |
+3.37% |
6,012,400 |
| 2025/3/19 |
1,903 |
1,914.5 |
1,887 |
1,912 |
+0.21% |
3,741,200 |
| 2025/3/18 |
1,916.5 |
1,924 |
1,895 |
1,908 |
-0.44% |
4,217,500 |
| 2025/3/17 |
1,848 |
1,916.5 |
1,842.5 |
1,916.5 |
+4.21% |
6,682,600 |
| 2025/3/14 |
1,831 |
1,855 |
1,816.5 |
1,839 |
+0.88% |
3,137,200 |
| 2025/3/13 |
1,800 |
1,828.5 |
1,795.5 |
1,823 |
+0.97% |
2,572,300 |
| 2025/3/12 |
1,790 |
1,813 |
1,790 |
1,805.5 |
+1.60% |
3,722,200 |
| 2025/3/11 |
1,725 |
1,801 |
1,724 |
1,777 |
+2.84% |
5,093,800 |
| 2025/3/10 |
1,753 |
1,758 |
1,725 |
1,728 |
-0.86% |
2,356,500 |
| 2025/3/7 |
1,755 |
1,763 |
1,733.5 |
1,743 |
-0.71% |
2,348,100 |
| 2025/3/6 |
1,751.5 |
1,758.5 |
1,740 |
1,755.5 |
+0.43% |
2,638,900 |
| 2025/3/5 |
1,776.5 |
1,782 |
1,742 |
1,748 |
-1.85% |
3,940,200 |
| 2025/3/4 |
1,770.5 |
1,788.5 |
1,761.5 |
1,781 |
-0.47% |
2,118,800 |
| 2025/3/3 |
1,771 |
1,791 |
1,754 |
1,789.5 |
+1.27% |
2,738,700 |
| 2025/2/28 |
1,835 |
1,847 |
1,767 |
1,767 |
-3.71% |
25,652,900 |
| 2025/2/27 |
1,810 |
1,840 |
1,791 |
1,835 |
+0.74% |
3,899,900 |
| 2025/2/26 |
1,822 |
1,839 |
1,797 |
1,821.5 |
+1.65% |
4,031,800 |
| 2025/2/25 |
1,783.5 |
1,792 |
1,737.5 |
1,792 |
+0.76% |
3,815,900 |
| 2025/2/21 |
1,789 |
1,795.5 |
1,759 |
1,778.5 |
+0.76% |
3,300,100 |
| 2025/2/20 |
1,780 |
1,799 |
1,757.5 |
1,765 |
-2.22% |
4,130,400 |
| 2025/2/19 |
1,818 |
1,823 |
1,794.5 |
1,805 |
-1.74% |
3,359,600 |
| 2025/2/18 |
1,836.5 |
1,865.5 |
1,829.5 |
1,837 |
+0.03% |
3,458,700 |
| 2025/2/17 |
1,810 |
1,866.5 |
1,810 |
1,836.5 |
+1.46% |
6,908,700 |
| 2025/2/14 |
1,790 |
1,815 |
1,786.5 |
1,810 |
+0.47% |
3,078,200 |
| 2025/2/13 |
1,758.5 |
1,812 |
1,755.5 |
1,801.5 |
+2.83% |
5,981,100 |
| 2025/2/12 |
1,800 |
1,822.5 |
1,729.5 |
1,752 |
-0.93% |
7,617,300 |
| 2025/2/10 |
1,750 |
1,789 |
1,749.5 |
1,768.5 |
+1.23% |
3,322,600 |
| 2025/2/7 |
1,727.5 |
1,761 |
1,722.5 |
1,747 |
+0.32% |
4,278,500 |
| 2025/2/6 |
1,740 |
1,755 |
1,729 |
1,741.5 |
+0.58% |
2,726,700 |
| 2025/2/5 |
1,702 |
1,731.5 |
1,701.5 |
1,731.5 |
+0.73% |
2,656,100 |
| 2025/2/4 |
1,734 |
1,734.5 |
1,701 |
1,719 |
-0.03% |
2,131,500 |
| 2025/2/3 |
1,723 |
1,749.5 |
1,714.5 |
1,719.5 |
-0.98% |
2,376,400 |
| 2025/1/31 |
1,742 |
1,744.5 |
1,719.5 |
1,736.5 |
-0.60% |
2,154,800 |
| 2025/1/30 |
1,750 |
1,766 |
1,737.5 |
1,747 |
-0.46% |
2,756,700 |
| 2025/1/29 |
1,728 |
1,761.5 |
1,723 |
1,755 |
+0.92% |
4,260,100 |
| 2025/1/28 |
1,690 |
1,743 |
1,690 |
1,739 |
+2.35% |
4,672,700 |
| 2025/1/27 |
1,700 |
1,704.5 |
1,687.5 |
1,699 |
-0.06% |
2,464,400 |
| 2025/1/24 |
1,728 |
1,736 |
1,697.5 |
1,700 |
-1.62% |
3,006,800 |
| 2025/1/23 |
1,725 |
1,731 |
1,704 |
1,728 |
+0.17% |
5,737,300 |
| 2025/1/22 |
1,730 |
1,739.5 |
1,703.5 |
1,725 |
+0.47% |
3,833,600 |
| 2025/1/21 |
1,749.5 |
1,749.5 |
1,705.5 |
1,717 |
-0.64% |
3,635,400 |
| 2025/1/20 |
1,707 |
1,747 |
1,703 |
1,728 |
+1.23% |
5,077,600 |
| 2025/1/17 |
1,671 |
1,707.5 |
1,659.5 |
1,707 |
+2.15% |
4,968,000 |
| 2025/1/16 |
1,680 |
1,682 |
1,664 |
1,671 |
-1.21% |
2,930,600 |
| 2025/1/15 |
1,667 |
1,691.5 |
1,663 |
1,691.5 |
+1.50% |
4,124,700 |
|
