| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,677.5 |
1,686 |
1,675 |
1,677 |
-0.30% |
1,287,100 |
| 2025/7/11 |
1,687.5 |
1,695 |
1,678 |
1,682 |
-0.12% |
1,398,900 |
| 2025/7/10 |
1,697.5 |
1,699 |
1,676.5 |
1,684 |
-0.94% |
2,074,800 |
| 2025/7/9 |
1,700 |
1,706.5 |
1,696.5 |
1,700 |
+0.12% |
867,600 |
| 2025/7/8 |
1,704.5 |
1,715 |
1,694 |
1,698 |
-0.53% |
1,335,000 |
| 2025/7/7 |
1,707.5 |
1,716.5 |
1,705 |
1,707 |
-0.06% |
738,300 |
| 2025/7/4 |
1,699 |
1,711 |
1,698.5 |
1,708 |
+0.26% |
809,700 |
| 2025/7/3 |
1,703 |
1,706 |
1,696 |
1,703.5 |
+0.03% |
1,164,500 |
| 2025/7/2 |
1,700 |
1,725.5 |
1,700 |
1,703 |
+0.18% |
1,442,600 |
| 2025/7/1 |
1,730.5 |
1,730.5 |
1,695 |
1,700 |
-0.82% |
1,389,900 |
| 2025/6/30 |
1,724 |
1,729 |
1,708 |
1,714 |
-0.38% |
1,981,000 |
| 2025/6/27 |
1,719.5 |
1,730.5 |
1,711 |
1,720.5 |
+0.41% |
1,139,000 |
| 2025/6/26 |
1,690 |
1,713.5 |
1,687 |
1,713.5 |
+1.06% |
1,128,000 |
| 2025/6/25 |
1,697 |
1,700.5 |
1,686 |
1,695.5 |
-0.29% |
1,328,300 |
| 2025/6/24 |
1,716 |
1,720 |
1,698 |
1,700.5 |
-0.18% |
985,000 |
| 2025/6/23 |
1,700 |
1,709.5 |
1,699.5 |
1,703.5 |
-0.09% |
737,600 |
| 2025/6/20 |
1,700 |
1,708.5 |
1,695 |
1,705 |
+0.21% |
2,941,500 |
| 2025/6/19 |
1,699 |
1,705 |
1,698 |
1,701.5 |
+0.09% |
855,700 |
| 2025/6/18 |
1,704 |
1,708 |
1,699 |
1,700 |
-0.56% |
1,349,500 |
| 2025/6/17 |
1,707 |
1,714 |
1,704 |
1,709.5 |
-0.03% |
852,800 |
| 2025/6/16 |
1,722.5 |
1,733.5 |
1,707 |
1,710 |
-0.52% |
1,039,300 |
| 2025/6/13 |
1,718 |
1,726.5 |
1,708 |
1,719 |
-0.26% |
1,238,800 |
| 2025/6/12 |
1,740 |
1,743 |
1,710 |
1,723.5 |
-1.63% |
1,448,900 |
| 2025/6/11 |
1,747 |
1,765 |
1,747 |
1,752 |
+0.06% |
1,658,400 |
| 2025/6/10 |
1,758 |
1,758 |
1,744.5 |
1,751 |
+0.17% |
1,115,300 |
| 2025/6/9 |
1,760.5 |
1,764.5 |
1,746.5 |
1,748 |
-0.31% |
965,300 |
| 2025/6/6 |
1,728.5 |
1,755 |
1,727 |
1,753.5 |
+1.89% |
1,374,700 |
| 2025/6/5 |
1,710 |
1,732.5 |
1,709 |
1,721 |
+0.23% |
1,430,800 |
| 2025/6/4 |
1,721 |
1,729 |
1,708.5 |
1,717 |
-0.75% |
1,382,600 |
| 2025/6/3 |
1,725 |
1,743 |
1,704 |
1,730 |
-0.77% |
1,571,500 |
| 2025/6/2 |
1,767 |
1,776.5 |
1,742 |
1,743.5 |
-0.49% |
1,614,100 |
| 2025/5/30 |
1,706.5 |
1,757 |
1,705.5 |
1,752 |
+1.92% |
4,221,100 |
| 2025/5/29 |
1,706 |
1,722 |
1,701.5 |
1,719 |
+0.73% |
1,414,700 |
| 2025/5/28 |
1,710 |
1,715 |
1,700 |
1,706.5 |
+0.35% |
1,084,800 |
| 2025/5/27 |
1,705 |
1,707 |
1,697.5 |
1,700.5 |
-0.41% |
835,300 |
| 2025/5/26 |
1,694 |
1,712 |
1,694 |
1,707.5 |
+0.95% |
720,600 |
| 2025/5/23 |
1,698.5 |
1,705 |
1,691.5 |
1,691.5 |
-0.47% |
1,079,500 |
| 2025/5/22 |
1,701 |
1,710 |
1,695 |
1,699.5 |
-0.61% |
1,237,800 |
| 2025/5/21 |
1,726 |
1,735.5 |
1,707.5 |
1,710 |
-0.78% |
1,137,200 |
| 2025/5/20 |
1,772.5 |
1,774 |
1,711 |
1,723.5 |
-0.69% |
1,659,300 |
| 2025/5/19 |
1,742 |
1,748 |
1,722.5 |
1,735.5 |
-0.32% |
1,357,700 |
| 2025/5/16 |
1,750.5 |
1,756 |
1,725 |
1,741 |
-1.02% |
1,698,400 |
| 2025/5/15 |
1,730 |
1,772 |
1,725 |
1,759 |
+0.72% |
2,237,700 |
| 2025/5/14 |
1,750 |
1,754 |
1,730.5 |
1,746.5 |
-0.88% |
1,978,600 |
| 2025/5/13 |
1,788 |
1,791 |
1,762 |
1,762 |
-1.51% |
1,489,200 |
| 2025/5/12 |
1,790 |
1,795 |
1,782 |
1,789 |
-0.17% |
1,088,400 |
| 2025/5/9 |
1,788 |
1,801 |
1,778 |
1,792 |
+0.53% |
1,443,500 |
| 2025/5/8 |
1,790 |
1,791 |
1,765 |
1,782.5 |
-0.34% |
938,700 |
| 2025/5/7 |
1,798 |
1,802.5 |
1,783 |
1,788.5 |
+0.76% |
1,835,200 |
| 2025/5/2 |
1,767.5 |
1,782 |
1,762.5 |
1,775 |
+0.40% |
998,600 |
| 2025/5/1 |
1,738.5 |
1,772 |
1,732 |
1,768 |
+1.73% |
1,038,800 |
| 2025/4/30 |
1,744.5 |
1,747.5 |
1,717 |
1,738 |
-0.77% |
1,913,600 |
| 2025/4/28 |
1,739.5 |
1,764 |
1,729.5 |
1,751.5 |
-0.26% |
988,400 |
| 2025/4/25 |
1,760 |
1,764 |
1,752 |
1,756 |
+0.40% |
1,360,700 |
| 2025/4/24 |
1,792.5 |
1,796.5 |
1,749 |
1,749 |
-3.10% |
1,435,600 |
| 2025/4/23 |
1,799 |
1,807 |
1,791 |
1,805 |
+0.95% |
1,280,500 |
| 2025/4/22 |
1,782 |
1,795 |
1,782 |
1,788 |
-0.14% |
913,800 |
| 2025/4/21 |
1,771.5 |
1,798 |
1,770.5 |
1,790.5 |
+0.73% |
870,700 |
| 2025/4/18 |
1,779.5 |
1,783 |
1,768.5 |
1,777.5 |
+0.42% |
1,013,500 |
| 2025/4/17 |
1,755 |
1,778 |
1,753 |
1,770 |
+0.68% |
967,400 |
| 2025/4/16 |
1,763.5 |
1,763.5 |
1,737 |
1,758 |
+0.29% |
1,436,600 |
| 2025/4/15 |
1,785 |
1,786.5 |
1,750.5 |
1,753 |
-1.65% |
1,411,300 |
| 2025/4/14 |
1,767.5 |
1,788.5 |
1,764.5 |
1,782.5 |
+1.83% |
1,509,600 |
| 2025/4/11 |
1,708 |
1,752.5 |
1,708 |
1,750.5 |
-0.91% |
1,909,900 |
| 2025/4/10 |
1,734.5 |
1,766.5 |
1,705 |
1,766.5 |
+4.65% |
2,505,000 |
| 2025/4/9 |
1,691 |
1,711 |
1,675.5 |
1,688 |
+0.00% |
2,051,100 |
| 2025/4/8 |
1,699.5 |
1,700 |
1,670 |
1,688 |
+1.26% |
2,145,400 |
| 2025/4/7 |
1,653 |
1,708 |
1,631 |
1,667 |
-3.45% |
2,949,100 |
| 2025/4/4 |
1,690.5 |
1,734.5 |
1,689.5 |
1,726.5 |
+1.80% |
2,560,800 |
| 2025/4/3 |
1,653 |
1,699 |
1,645 |
1,696 |
+1.59% |
1,853,000 |
| 2025/4/2 |
1,688 |
1,692.5 |
1,665 |
1,669.5 |
-1.24% |
1,376,500 |
| 2025/4/1 |
1,700 |
1,709.5 |
1,686 |
1,690.5 |
+0.33% |
1,474,800 |
| 2025/3/31 |
1,706 |
1,720 |
1,675 |
1,685 |
-1.89% |
2,097,800 |
| 2025/3/28 |
1,736.5 |
1,738 |
1,712 |
1,717.5 |
-1.97% |
1,713,700 |
| 2025/3/27 |
1,731.5 |
1,760.5 |
1,731.5 |
1,752 |
+0.92% |
2,675,600 |
| 2025/3/26 |
1,744.5 |
1,748.5 |
1,731 |
1,736 |
-0.57% |
1,874,000 |
| 2025/3/25 |
1,747 |
1,755 |
1,736 |
1,746 |
+0.14% |
1,011,100 |
| 2025/3/24 |
1,757 |
1,759 |
1,734 |
1,743.5 |
-0.82% |
1,149,800 |
| 2025/3/21 |
1,751 |
1,763.5 |
1,748 |
1,758 |
-0.11% |
2,005,200 |
| 2025/3/19 |
1,779 |
1,779 |
1,758.5 |
1,760 |
-0.51% |
955,700 |
| 2025/3/18 |
1,777 |
1,782.5 |
1,769 |
1,769 |
+0.40% |
1,084,000 |
| 2025/3/17 |
1,752 |
1,762 |
1,750 |
1,762 |
+0.97% |
943,800 |
| 2025/3/14 |
1,732 |
1,753.5 |
1,732 |
1,745 |
-0.23% |
1,336,600 |
| 2025/3/13 |
1,725 |
1,755 |
1,721 |
1,749 |
+0.81% |
1,195,800 |
| 2025/3/12 |
1,730 |
1,738 |
1,722 |
1,735 |
-0.69% |
1,678,500 |
| 2025/3/11 |
1,735 |
1,749 |
1,725 |
1,747 |
+0.17% |
1,333,500 |
| 2025/3/10 |
1,730 |
1,749 |
1,728.5 |
1,744 |
+0.63% |
1,058,200 |
| 2025/3/7 |
1,720 |
1,751 |
1,720 |
1,733 |
-0.09% |
1,457,200 |
| 2025/3/6 |
1,760 |
1,762.5 |
1,726.5 |
1,734.5 |
-1.76% |
1,455,200 |
| 2025/3/5 |
1,765 |
1,772 |
1,751.5 |
1,765.5 |
+0.37% |
1,172,200 |
| 2025/3/4 |
1,765 |
1,765.5 |
1,752 |
1,759 |
-0.51% |
1,128,900 |
| 2025/3/3 |
1,740.5 |
1,769.5 |
1,740.5 |
1,768 |
+1.99% |
1,368,500 |
| 2025/2/28 |
1,741.5 |
1,746 |
1,721.5 |
1,733.5 |
-0.26% |
2,153,200 |
| 2025/2/27 |
1,716 |
1,738 |
1,716 |
1,738 |
+1.31% |
1,120,700 |
| 2025/2/26 |
1,698.5 |
1,717.5 |
1,691 |
1,715.5 |
+1.54% |
1,264,700 |
| 2025/2/25 |
1,675.5 |
1,693 |
1,675.5 |
1,689.5 |
+0.87% |
1,105,800 |
| 2025/2/21 |
1,680.5 |
1,701 |
1,670 |
1,675 |
-0.33% |
1,141,200 |
| 2025/2/20 |
1,685 |
1,692.5 |
1,663.5 |
1,680.5 |
-1.15% |
1,910,200 |
| 2025/2/19 |
1,716.5 |
1,718.5 |
1,688 |
1,700 |
-1.25% |
1,132,300 |
| 2025/2/18 |
1,688 |
1,727 |
1,688 |
1,721.5 |
+1.74% |
1,131,100 |
| 2025/2/17 |
1,702 |
1,718.5 |
1,687 |
1,692 |
-0.56% |
1,263,500 |
| 2025/2/14 |
1,701.5 |
1,737.5 |
1,692 |
1,701.5 |
-2.21% |
2,148,100 |
| 2025/2/13 |
1,740 |
1,742 |
1,730 |
1,740 |
+0.35% |
1,135,300 |
| 2025/2/12 |
1,726.5 |
1,735.5 |
1,719.5 |
1,734 |
+0.78% |
1,676,600 |
| 2025/2/10 |
1,708.5 |
1,730 |
1,707.5 |
1,720.5 |
+0.70% |
881,300 |
| 2025/2/7 |
1,724 |
1,728 |
1,703 |
1,708.5 |
-0.93% |
1,010,700 |
| 2025/2/6 |
1,736.5 |
1,750.5 |
1,724 |
1,724.5 |
-0.35% |
1,132,600 |
| 2025/2/5 |
1,748 |
1,758.5 |
1,728 |
1,730.5 |
-1.00% |
1,348,500 |
| 2025/2/4 |
1,765 |
1,766 |
1,738.5 |
1,748 |
-0.26% |
1,538,700 |
| 2025/2/3 |
1,755 |
1,761 |
1,743 |
1,752.5 |
-1.21% |
1,693,400 |
| 2025/1/31 |
1,784 |
1,785 |
1,759.5 |
1,774 |
-0.56% |
2,277,100 |
| 2025/1/30 |
1,746.5 |
1,788 |
1,741.5 |
1,784 |
+2.12% |
1,909,300 |
| 2025/1/29 |
1,729.5 |
1,748 |
1,717 |
1,747 |
+1.01% |
1,684,000 |
| 2025/1/28 |
1,719 |
1,738 |
1,717.5 |
1,729.5 |
+1.08% |
1,744,000 |
| 2025/1/27 |
1,694.5 |
1,717.5 |
1,692 |
1,711 |
+2.21% |
1,673,600 |
| 2025/1/24 |
1,690 |
1,708.5 |
1,674 |
1,674 |
-0.06% |
1,916,700 |
| 2025/1/23 |
1,669 |
1,683.5 |
1,666.5 |
1,675 |
+0.27% |
1,453,800 |
| 2025/1/22 |
1,674 |
1,680 |
1,667 |
1,670.5 |
-0.18% |
1,355,400 |
| 2025/1/21 |
1,676.5 |
1,688 |
1,672.5 |
1,673.5 |
-0.12% |
1,152,900 |
| 2025/1/20 |
1,679 |
1,687 |
1,671.5 |
1,675.5 |
+0.24% |
1,289,100 |
| 2025/1/17 |
1,685 |
1,686.5 |
1,668 |
1,671.5 |
-0.98% |
1,330,400 |
| 2025/1/16 |
1,705 |
1,712 |
1,687.5 |
1,688 |
-0.44% |
1,451,600 |
| 2025/1/15 |
1,695 |
1,705.5 |
1,689.5 |
1,695.5 |
+0.77% |
1,541,300 |
|
