| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,216 |
2,223 |
2,191 |
2,219 |
+0.14% |
1,155,800 |
| 2025/7/11 |
2,202.5 |
2,224 |
2,197.5 |
2,216 |
+0.27% |
814,700 |
| 2025/7/10 |
2,197 |
2,214 |
2,185.5 |
2,210 |
+0.82% |
1,025,200 |
| 2025/7/9 |
2,174 |
2,194.5 |
2,170 |
2,192 |
+0.67% |
560,300 |
| 2025/7/8 |
2,185 |
2,187.5 |
2,167.5 |
2,177.5 |
-0.89% |
804,200 |
| 2025/7/7 |
2,202.5 |
2,213 |
2,186.5 |
2,197 |
+0.37% |
490,200 |
| 2025/7/4 |
2,180 |
2,189 |
2,175.5 |
2,189 |
+0.30% |
439,300 |
| 2025/7/3 |
2,200 |
2,200.5 |
2,165 |
2,182.5 |
-1.02% |
766,100 |
| 2025/7/2 |
2,179.5 |
2,211.5 |
2,177 |
2,205 |
+1.15% |
723,800 |
| 2025/7/1 |
2,153.5 |
2,180 |
2,141.5 |
2,180 |
+0.76% |
735,500 |
| 2025/6/30 |
2,173 |
2,174 |
2,156.5 |
2,163.5 |
+0.51% |
732,900 |
| 2025/6/27 |
2,170 |
2,180 |
2,140 |
2,152.5 |
-0.71% |
1,277,800 |
| 2025/6/26 |
2,166 |
2,172.5 |
2,154.5 |
2,168 |
+0.09% |
529,400 |
| 2025/6/25 |
2,158.5 |
2,166 |
2,138.5 |
2,166 |
-0.44% |
744,500 |
| 2025/6/24 |
2,205.5 |
2,205.5 |
2,163.5 |
2,175.5 |
-0.53% |
844,300 |
| 2025/6/23 |
2,201 |
2,217 |
2,180 |
2,187 |
-0.61% |
1,013,400 |
| 2025/6/20 |
2,179 |
2,207 |
2,173 |
2,200.5 |
+1.29% |
1,351,300 |
| 2025/6/19 |
2,167 |
2,177 |
2,162 |
2,172.5 |
+0.35% |
403,200 |
| 2025/6/18 |
2,143 |
2,173 |
2,143 |
2,165 |
+1.03% |
502,300 |
| 2025/6/17 |
2,136.5 |
2,144.5 |
2,128 |
2,143 |
+0.07% |
289,000 |
| 2025/6/16 |
2,140 |
2,146.5 |
2,132.5 |
2,141.5 |
+0.54% |
446,300 |
| 2025/6/13 |
2,143 |
2,144.5 |
2,127 |
2,130 |
-0.14% |
503,700 |
| 2025/6/12 |
2,143 |
2,143 |
2,121 |
2,133 |
-0.30% |
671,700 |
| 2025/6/11 |
2,140 |
2,143.5 |
2,125.5 |
2,139.5 |
+0.02% |
581,000 |
| 2025/6/10 |
2,140 |
2,145 |
2,128.5 |
2,139 |
-0.09% |
672,900 |
| 2025/6/9 |
2,151.5 |
2,157 |
2,137 |
2,141 |
-0.56% |
518,300 |
| 2025/6/6 |
2,155 |
2,164 |
2,141 |
2,153 |
-0.09% |
589,700 |
| 2025/6/5 |
2,165.5 |
2,177.5 |
2,155 |
2,155 |
-0.76% |
660,600 |
| 2025/6/4 |
2,163 |
2,186 |
2,157 |
2,171.5 |
+1.09% |
1,135,000 |
| 2025/6/3 |
2,151.5 |
2,157 |
2,141.5 |
2,148 |
-0.23% |
858,600 |
| 2025/6/2 |
2,110 |
2,155 |
2,102 |
2,153 |
+2.57% |
1,120,700 |
| 2025/5/30 |
2,087 |
2,100 |
2,080.5 |
2,099 |
+0.29% |
561,300 |
| 2025/5/29 |
2,099 |
2,105.5 |
2,083.5 |
2,093 |
-0.29% |
629,000 |
| 2025/5/28 |
2,114 |
2,117 |
2,097 |
2,099 |
-0.47% |
542,800 |
| 2025/5/27 |
2,108.5 |
2,117.5 |
2,099 |
2,109 |
+0.24% |
621,000 |
| 2025/5/26 |
2,091 |
2,110 |
2,088.5 |
2,104 |
+1.40% |
818,700 |
| 2025/5/23 |
2,060.5 |
2,077 |
2,059 |
2,075 |
+0.78% |
419,500 |
| 2025/5/22 |
2,059.5 |
2,077 |
2,050 |
2,059 |
-0.10% |
540,900 |
| 2025/5/21 |
2,073.5 |
2,090 |
2,061 |
2,061 |
+0.32% |
848,000 |
| 2025/5/20 |
2,068 |
2,074.5 |
2,046 |
2,054.5 |
-0.10% |
817,900 |
| 2025/5/19 |
2,053 |
2,065.5 |
2,042 |
2,056.5 |
-1.08% |
1,004,300 |
| 2025/5/16 |
2,090 |
2,099 |
2,059 |
2,079 |
-0.93% |
1,069,200 |
| 2025/5/15 |
2,065 |
2,115.5 |
2,056.5 |
2,098.5 |
+4.77% |
2,067,000 |
| 2025/5/14 |
2,015.5 |
2,015.5 |
1,985 |
2,003 |
-1.67% |
743,500 |
| 2025/5/13 |
2,047 |
2,047 |
2,023.5 |
2,037 |
-0.61% |
723,200 |
| 2025/5/12 |
2,050 |
2,055.5 |
2,030.5 |
2,049.5 |
+0.64% |
783,700 |
| 2025/5/9 |
2,041.5 |
2,049.5 |
2,025 |
2,036.5 |
+0.47% |
918,000 |
| 2025/5/8 |
2,037.5 |
2,038 |
2,020.5 |
2,027 |
-0.05% |
575,100 |
| 2025/5/7 |
2,022.5 |
2,037 |
2,015.5 |
2,028 |
+0.07% |
1,222,500 |
| 2025/5/2 |
2,021 |
2,033.5 |
2,013.5 |
2,026.5 |
-0.25% |
911,400 |
| 2025/5/1 |
2,034 |
2,034 |
2,015 |
2,031.5 |
-0.22% |
942,900 |
| 2025/4/30 |
2,040 |
2,047 |
2,026 |
2,036 |
-0.20% |
719,600 |
| 2025/4/28 |
2,019.5 |
2,048.5 |
2,016.5 |
2,040 |
+1.02% |
809,000 |
| 2025/4/25 |
2,030 |
2,039.5 |
2,016 |
2,019.5 |
-0.54% |
626,900 |
| 2025/4/24 |
2,066 |
2,070 |
2,030.5 |
2,030.5 |
-1.34% |
625,400 |
| 2025/4/23 |
2,053 |
2,059.5 |
2,044.5 |
2,058 |
+0.59% |
930,900 |
| 2025/4/22 |
2,027 |
2,046 |
2,026.5 |
2,046 |
+0.94% |
794,600 |
| 2025/4/21 |
2,054 |
2,054.5 |
2,021.5 |
2,027 |
-1.51% |
762,700 |
| 2025/4/18 |
2,022 |
2,060.5 |
2,018.5 |
2,058 |
+2.24% |
937,800 |
| 2025/4/17 |
2,031 |
2,046 |
2,000 |
2,013 |
+0.50% |
906,900 |
| 2025/4/16 |
1,980 |
2,003 |
1,976 |
2,003 |
+2.04% |
807,500 |
| 2025/4/15 |
1,954 |
1,971 |
1,950.5 |
1,963 |
+0.56% |
591,300 |
| 2025/4/14 |
1,948.5 |
1,968 |
1,943.5 |
1,952 |
+1.06% |
973,800 |
| 2025/4/11 |
1,896.5 |
1,931.5 |
1,874 |
1,931.5 |
-0.26% |
969,500 |
| 2025/4/10 |
1,950 |
1,950 |
1,910 |
1,936.5 |
+3.22% |
990,000 |
| 2025/4/9 |
1,872 |
1,891 |
1,845 |
1,876 |
-0.79% |
860,900 |
| 2025/4/8 |
1,861.5 |
1,912 |
1,852 |
1,891 |
+3.70% |
1,058,100 |
| 2025/4/7 |
1,812 |
1,868.5 |
1,788 |
1,823.5 |
-5.22% |
1,741,300 |
| 2025/4/4 |
1,930 |
1,945.5 |
1,904 |
1,924 |
-1.56% |
982,800 |
| 2025/4/3 |
1,936 |
1,956.5 |
1,920.5 |
1,954.5 |
-1.09% |
880,500 |
| 2025/4/2 |
2,018 |
2,019.5 |
1,966.5 |
1,976 |
-0.38% |
1,083,300 |
| 2025/4/1 |
2,000 |
2,022 |
1,970 |
1,983.5 |
+0.94% |
1,030,700 |
| 2025/3/31 |
1,962.5 |
1,971.5 |
1,933.5 |
1,965 |
-1.01% |
995,700 |
| 2025/3/28 |
1,981 |
1,990 |
1,973 |
1,985 |
-2.02% |
936,000 |
| 2025/3/27 |
2,025 |
2,030.5 |
2,013.5 |
2,026 |
+0.40% |
802,500 |
| 2025/3/26 |
2,021.5 |
2,025.5 |
2,008.5 |
2,018 |
-0.15% |
953,200 |
| 2025/3/25 |
1,998 |
2,021 |
1,993 |
2,021 |
+1.51% |
701,400 |
| 2025/3/24 |
1,986.5 |
2,006 |
1,965 |
1,991 |
+0.13% |
896,600 |
| 2025/3/21 |
1,971 |
1,993 |
1,970 |
1,988.5 |
+0.89% |
5,298,400 |
| 2025/3/19 |
1,965 |
1,980 |
1,955 |
1,971 |
+0.95% |
795,900 |
| 2025/3/18 |
1,950 |
1,961 |
1,941 |
1,952.5 |
+0.62% |
768,200 |
| 2025/3/17 |
1,927.5 |
1,942 |
1,925 |
1,940.5 |
+0.81% |
775,500 |
| 2025/3/14 |
1,915 |
1,934 |
1,913 |
1,925 |
-0.44% |
604,100 |
| 2025/3/13 |
1,924.5 |
1,933.5 |
1,913.5 |
1,933.5 |
+0.52% |
784,900 |
| 2025/3/12 |
1,930 |
1,935 |
1,917 |
1,923.5 |
-0.21% |
1,257,800 |
| 2025/3/11 |
1,936 |
1,937 |
1,900.5 |
1,927.5 |
-0.98% |
934,300 |
| 2025/3/10 |
1,980 |
1,980.5 |
1,942 |
1,946.5 |
-1.37% |
927,500 |
| 2025/3/7 |
1,966 |
1,981.5 |
1,963.5 |
1,973.5 |
+0.38% |
989,300 |
| 2025/3/6 |
1,965.5 |
1,980.5 |
1,961 |
1,966 |
-0.20% |
702,000 |
| 2025/3/5 |
1,952.5 |
1,975 |
1,951.5 |
1,970 |
+0.69% |
687,800 |
| 2025/3/4 |
2,000 |
2,013 |
1,933 |
1,956.5 |
-1.95% |
1,468,900 |
| 2025/3/3 |
1,985 |
2,000 |
1,983 |
1,995.5 |
+1.01% |
451,500 |
| 2025/2/28 |
1,995.5 |
1,995.5 |
1,966 |
1,975.5 |
-0.60% |
837,900 |
| 2025/2/27 |
1,975 |
1,988 |
1,963.5 |
1,987.5 |
+0.48% |
650,700 |
| 2025/2/26 |
1,977 |
1,984.5 |
1,959 |
1,978 |
+0.46% |
494,900 |
| 2025/2/25 |
1,975.5 |
1,995 |
1,969 |
1,969 |
+0.18% |
745,700 |
| 2025/2/21 |
1,974 |
1,988 |
1,965 |
1,965.5 |
-1.03% |
984,000 |
| 2025/2/20 |
2,023 |
2,030 |
1,986 |
1,986 |
-2.26% |
793,400 |
| 2025/2/19 |
2,037 |
2,060.5 |
2,027.5 |
2,032 |
-0.59% |
671,000 |
| 2025/2/18 |
2,051 |
2,054.5 |
2,020 |
2,044 |
-0.41% |
982,900 |
| 2025/2/17 |
2,019.5 |
2,081 |
2,009 |
2,052.5 |
+2.62% |
1,131,900 |
| 2025/2/14 |
2,003 |
2,003.5 |
1,949.5 |
2,000 |
-2.13% |
2,041,000 |
| 2025/2/13 |
2,044.5 |
2,045.5 |
2,026 |
2,043.5 |
+2.12% |
687,100 |
| 2025/2/12 |
2,030 |
2,030 |
1,999 |
2,001 |
-0.42% |
1,129,000 |
| 2025/2/10 |
2,006.5 |
2,012.5 |
2,001 |
2,009.5 |
+0.15% |
404,200 |
| 2025/2/7 |
2,012.5 |
2,023 |
2,000.5 |
2,006.5 |
-0.62% |
519,000 |
| 2025/2/6 |
2,007.5 |
2,030 |
2,007 |
2,019 |
+0.70% |
391,200 |
| 2025/2/5 |
2,000 |
2,007.5 |
1,995 |
2,005 |
+0.65% |
606,900 |
| 2025/2/4 |
2,017.5 |
2,020 |
1,987.5 |
1,992 |
-0.72% |
449,200 |
| 2025/2/3 |
2,017 |
2,017 |
1,990.5 |
2,006.5 |
-1.71% |
872,200 |
| 2025/1/31 |
2,050 |
2,050 |
2,034 |
2,041.5 |
-0.22% |
545,000 |
| 2025/1/30 |
2,040.5 |
2,046 |
2,033 |
2,046 |
-0.07% |
595,300 |
| 2025/1/29 |
2,029 |
2,062.5 |
2,029 |
2,047.5 |
+0.32% |
473,600 |
| 2025/1/28 |
2,048 |
2,061.5 |
2,039 |
2,041 |
-0.29% |
563,400 |
| 2025/1/27 |
2,022 |
2,047 |
2,015.5 |
2,047 |
+2.17% |
634,100 |
| 2025/1/24 |
2,021 |
2,031 |
2,003.5 |
2,003.5 |
-0.64% |
495,900 |
| 2025/1/23 |
2,000 |
2,026 |
1,998.5 |
2,016.5 |
+0.37% |
569,900 |
| 2025/1/22 |
2,000 |
2,023 |
1,996.5 |
2,009 |
+0.50% |
699,200 |
| 2025/1/21 |
1,987.5 |
2,005 |
1,986 |
1,999 |
+0.91% |
501,200 |
| 2025/1/20 |
1,980 |
1,991.5 |
1,975 |
1,981 |
+0.48% |
517,600 |
| 2025/1/17 |
1,956.5 |
1,975 |
1,946 |
1,971.5 |
-0.03% |
584,500 |
| 2025/1/16 |
1,973.5 |
1,976.5 |
1,967.5 |
1,972 |
+0.00% |
482,200 |
| 2025/1/15 |
1,990.5 |
1,996.5 |
1,966.5 |
1,972 |
-0.68% |
516,400 |
|
