| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,017 |
2,056.5 |
2,010 |
2,040 |
+0.49% |
761,900 |
| 2025/7/11 |
2,025 |
2,039 |
2,018 |
2,030 |
+1.30% |
872,600 |
| 2025/7/10 |
2,027 |
2,032 |
1,998 |
2,004 |
-0.07% |
689,200 |
| 2025/7/9 |
1,986 |
2,032 |
1,978.5 |
2,005.5 |
+1.44% |
811,900 |
| 2025/7/8 |
1,951.5 |
1,980 |
1,950.5 |
1,977 |
+0.64% |
463,400 |
| 2025/7/7 |
1,960 |
1,981 |
1,957.5 |
1,964.5 |
-0.61% |
308,100 |
| 2025/7/4 |
1,993 |
1,997 |
1,973 |
1,976.5 |
-0.83% |
245,600 |
| 2025/7/3 |
1,980 |
1,997.5 |
1,976.5 |
1,993 |
+1.17% |
470,600 |
| 2025/7/2 |
1,944.5 |
1,972 |
1,943 |
1,970 |
+0.87% |
712,100 |
| 2025/7/1 |
1,960.5 |
1,978.5 |
1,950.5 |
1,953 |
-1.24% |
595,900 |
| 2025/6/30 |
1,971 |
1,993 |
1,965 |
1,977.5 |
+0.33% |
714,000 |
| 2025/6/27 |
1,980 |
1,993.5 |
1,970 |
1,971 |
-0.43% |
683,300 |
| 2025/6/26 |
1,950 |
1,982.5 |
1,949.5 |
1,979.5 |
+1.33% |
789,300 |
| 2025/6/25 |
1,968 |
1,971 |
1,940.5 |
1,953.5 |
-1.11% |
774,800 |
| 2025/6/24 |
1,907 |
1,994 |
1,906 |
1,975.5 |
+4.11% |
1,804,500 |
| 2025/6/23 |
1,934.5 |
1,941 |
1,895 |
1,897.5 |
-1.51% |
877,600 |
| 2025/6/20 |
1,932 |
1,944 |
1,920 |
1,926.5 |
-1.05% |
1,813,800 |
| 2025/6/19 |
1,961.5 |
1,964 |
1,943.5 |
1,947 |
-0.66% |
725,500 |
| 2025/6/18 |
1,945 |
1,961.5 |
1,932.5 |
1,960 |
+0.08% |
977,400 |
| 2025/6/17 |
1,960 |
1,965.5 |
1,947.5 |
1,958.5 |
+0.36% |
643,300 |
| 2025/6/16 |
1,999 |
2,003 |
1,950.5 |
1,951.5 |
-1.74% |
956,800 |
| 2025/6/13 |
2,028 |
2,039.5 |
1,982.5 |
1,986 |
-1.80% |
1,199,700 |
| 2025/6/12 |
2,030 |
2,037.5 |
1,993.5 |
2,022.5 |
-1.00% |
923,500 |
| 2025/6/11 |
2,030 |
2,044.5 |
2,023.5 |
2,043 |
+0.99% |
616,200 |
| 2025/6/10 |
2,030 |
2,037 |
2,001.5 |
2,023 |
-0.30% |
624,300 |
| 2025/6/9 |
2,006.5 |
2,045 |
2,000 |
2,029 |
+1.45% |
683,900 |
| 2025/6/6 |
2,000 |
2,016 |
1,997.5 |
2,000 |
-0.47% |
597,600 |
| 2025/6/5 |
1,998.5 |
2,013.5 |
1,994 |
2,009.5 |
+1.34% |
667,200 |
| 2025/6/4 |
2,012 |
2,014.5 |
1,975.5 |
1,983 |
-0.87% |
742,700 |
| 2025/6/3 |
2,002 |
2,012 |
1,988.5 |
2,000.5 |
-0.07% |
619,800 |
| 2025/6/2 |
2,034 |
2,050 |
2,001.5 |
2,002 |
-2.60% |
606,100 |
| 2025/5/30 |
2,030.5 |
2,069.5 |
2,029.5 |
2,055.5 |
+0.37% |
651,800 |
| 2025/5/29 |
2,065.5 |
2,079 |
2,047 |
2,048 |
-0.39% |
612,500 |
| 2025/5/28 |
2,128.5 |
2,129 |
2,055.5 |
2,056 |
-2.84% |
1,039,800 |
| 2025/5/27 |
2,121.5 |
2,134.5 |
2,112.5 |
2,116 |
+0.05% |
328,600 |
| 2025/5/26 |
2,078 |
2,115 |
2,070.5 |
2,115 |
+1.34% |
594,700 |
| 2025/5/23 |
2,051 |
2,101.5 |
2,051 |
2,087 |
+2.00% |
635,300 |
| 2025/5/22 |
2,039 |
2,058 |
2,035.5 |
2,046 |
-0.92% |
480,900 |
| 2025/5/21 |
2,059 |
2,077.5 |
2,035.5 |
2,065 |
+1.75% |
635,200 |
| 2025/5/20 |
2,045 |
2,045.5 |
2,018 |
2,029.5 |
-0.76% |
837,000 |
| 2025/5/19 |
2,033 |
2,059.5 |
2,018 |
2,045 |
-1.59% |
722,300 |
| 2025/5/16 |
2,064.5 |
2,090.5 |
2,050 |
2,078 |
+0.58% |
930,500 |
| 2025/5/15 |
2,065 |
2,071 |
2,044 |
2,066 |
+0.05% |
781,700 |
| 2025/5/14 |
2,082.5 |
2,135 |
2,016 |
2,065 |
-2.04% |
1,459,800 |
| 2025/5/13 |
2,127 |
2,193.5 |
2,088 |
2,108 |
-3.17% |
2,375,800 |
| 2025/5/12 |
2,172 |
2,186 |
2,155 |
2,177 |
+0.60% |
673,800 |
| 2025/5/9 |
2,145 |
2,182.5 |
2,129 |
2,164 |
+1.15% |
585,400 |
| 2025/5/8 |
2,140 |
2,160 |
2,119 |
2,139.5 |
-0.05% |
631,800 |
| 2025/5/7 |
2,191 |
2,195 |
2,126 |
2,140.5 |
-2.06% |
843,400 |
| 2025/5/2 |
2,159 |
2,191 |
2,152.5 |
2,185.5 |
+0.09% |
410,400 |
| 2025/5/1 |
2,159.5 |
2,193.5 |
2,149 |
2,183.5 |
+1.56% |
519,400 |
| 2025/4/30 |
2,185.5 |
2,191 |
2,137.5 |
2,150 |
-0.62% |
746,100 |
| 2025/4/28 |
2,131.5 |
2,178 |
2,126.5 |
2,163.5 |
+1.50% |
1,481,900 |
| 2025/4/25 |
2,153 |
2,174.5 |
2,131.5 |
2,131.5 |
+0.02% |
656,600 |
| 2025/4/24 |
2,132 |
2,153 |
2,123 |
2,131 |
-0.65% |
484,000 |
| 2025/4/23 |
2,168 |
2,168 |
2,138 |
2,145 |
+1.08% |
541,200 |
| 2025/4/22 |
2,137 |
2,148 |
2,103 |
2,122 |
-0.42% |
452,700 |
| 2025/4/21 |
2,175.5 |
2,191.5 |
2,113 |
2,131 |
-2.78% |
673,300 |
| 2025/4/18 |
2,168 |
2,203.5 |
2,146.5 |
2,192 |
+1.95% |
447,000 |
| 2025/4/17 |
2,123 |
2,150 |
2,112 |
2,150 |
+1.75% |
482,500 |
| 2025/4/16 |
2,125 |
2,130 |
2,082.5 |
2,113 |
-0.21% |
450,700 |
| 2025/4/15 |
2,114 |
2,118 |
2,090 |
2,117.5 |
+1.15% |
459,200 |
| 2025/4/14 |
2,107.5 |
2,123 |
2,093.5 |
2,093.5 |
-0.14% |
451,800 |
| 2025/4/11 |
2,076 |
2,097 |
2,048.5 |
2,096.5 |
-0.29% |
758,400 |
| 2025/4/10 |
2,105.5 |
2,115 |
2,070.5 |
2,102.5 |
+4.37% |
798,800 |
| 2025/4/9 |
2,017.5 |
2,055 |
1,996.5 |
2,014.5 |
-1.73% |
1,057,600 |
| 2025/4/8 |
2,051 |
2,075.5 |
2,030.5 |
2,050 |
+2.40% |
889,600 |
| 2025/4/7 |
2,011 |
2,052.5 |
1,986 |
2,002 |
-6.01% |
1,817,500 |
| 2025/4/4 |
2,104 |
2,131.5 |
2,081 |
2,130 |
-0.19% |
1,080,500 |
| 2025/4/3 |
2,084 |
2,142.5 |
2,083 |
2,134 |
-0.97% |
869,900 |
| 2025/4/2 |
2,187.5 |
2,187.5 |
2,147.5 |
2,155 |
+0.23% |
448,100 |
| 2025/4/1 |
2,156.5 |
2,176 |
2,144 |
2,150 |
+0.70% |
544,900 |
| 2025/3/31 |
2,138 |
2,198.5 |
2,112.5 |
2,135 |
-3.35% |
978,500 |
| 2025/3/28 |
2,218.5 |
2,220 |
2,190.5 |
2,209 |
-1.45% |
528,700 |
| 2025/3/27 |
2,252 |
2,270 |
2,222 |
2,241.5 |
-0.38% |
632,100 |
| 2025/3/26 |
2,262 |
2,262 |
2,232 |
2,250 |
+0.33% |
549,300 |
| 2025/3/25 |
2,240 |
2,249.5 |
2,217.5 |
2,242.5 |
+0.47% |
369,700 |
| 2025/3/24 |
2,246 |
2,246.5 |
2,218 |
2,232 |
-1.15% |
464,400 |
| 2025/3/21 |
2,236.5 |
2,270 |
2,236.5 |
2,258 |
-0.04% |
582,900 |
| 2025/3/19 |
2,230 |
2,264 |
2,229.5 |
2,259 |
+0.38% |
417,100 |
| 2025/3/18 |
2,255 |
2,261.5 |
2,246.5 |
2,250.5 |
-0.18% |
335,300 |
| 2025/3/17 |
2,234 |
2,265.5 |
2,234 |
2,254.5 |
+1.10% |
347,100 |
| 2025/3/14 |
2,230 |
2,242.5 |
2,205.5 |
2,230 |
-0.31% |
923,400 |
| 2025/3/13 |
2,280 |
2,284.5 |
2,234.5 |
2,237 |
-0.71% |
838,800 |
| 2025/3/12 |
2,203 |
2,263 |
2,199 |
2,253 |
+3.11% |
1,319,500 |
| 2025/3/11 |
2,224.5 |
2,226 |
2,156.5 |
2,185 |
-1.95% |
1,359,400 |
| 2025/3/10 |
2,176.5 |
2,230 |
2,164 |
2,228.5 |
+2.22% |
908,900 |
| 2025/3/7 |
2,181 |
2,191 |
2,163 |
2,180 |
-0.50% |
592,800 |
| 2025/3/6 |
2,134.5 |
2,191 |
2,126.5 |
2,191 |
+3.47% |
933,400 |
| 2025/3/5 |
2,119 |
2,139 |
2,114.5 |
2,117.5 |
-0.07% |
659,600 |
| 2025/3/4 |
2,086 |
2,126 |
2,078 |
2,119 |
+0.55% |
1,258,200 |
| 2025/3/3 |
2,150 |
2,170.5 |
2,095.5 |
2,107.5 |
-1.36% |
898,500 |
| 2025/2/28 |
2,155 |
2,171 |
2,122 |
2,136.5 |
-2.00% |
1,121,500 |
| 2025/2/27 |
2,217.5 |
2,220.5 |
2,172 |
2,180 |
-2.20% |
669,500 |
| 2025/2/26 |
2,220 |
2,236.5 |
2,198.5 |
2,229 |
+1.39% |
784,500 |
| 2025/2/25 |
2,193.5 |
2,205.5 |
2,175.5 |
2,198.5 |
+0.18% |
737,400 |
| 2025/2/21 |
2,213 |
2,232 |
2,188.5 |
2,194.5 |
-0.05% |
1,284,200 |
| 2025/2/20 |
2,175.5 |
2,206 |
2,173.5 |
2,195.5 |
+0.27% |
551,200 |
| 2025/2/19 |
2,193.5 |
2,233 |
2,178 |
2,189.5 |
+0.83% |
575,000 |
| 2025/2/18 |
2,151 |
2,184.5 |
2,148 |
2,171.5 |
+0.53% |
438,200 |
| 2025/2/17 |
2,167 |
2,190.5 |
2,151.5 |
2,160 |
-0.32% |
409,900 |
| 2025/2/14 |
2,169.5 |
2,178 |
2,148.5 |
2,167 |
-0.09% |
418,300 |
| 2025/2/13 |
2,196.5 |
2,196.5 |
2,156 |
2,169 |
+1.05% |
1,161,800 |
| 2025/2/12 |
2,177 |
2,177.5 |
2,130.5 |
2,146.5 |
-1.72% |
1,768,300 |
| 2025/2/10 |
2,100 |
2,219.5 |
2,086.5 |
2,184 |
+5.89% |
3,195,500 |
| 2025/2/7 |
2,051.5 |
2,070 |
2,049 |
2,062.5 |
+1.05% |
821,900 |
| 2025/2/6 |
2,037 |
2,056 |
2,027 |
2,041 |
+0.27% |
985,200 |
| 2025/2/5 |
2,050 |
2,055.5 |
2,011 |
2,035.5 |
-1.07% |
1,271,900 |
| 2025/2/4 |
2,066.5 |
2,115.5 |
2,053.5 |
2,057.5 |
+0.83% |
1,222,700 |
| 2025/2/3 |
2,075 |
2,084 |
2,027 |
2,040.5 |
-3.13% |
1,119,100 |
| 2025/1/31 |
2,111 |
2,112 |
2,099.5 |
2,106.5 |
-0.21% |
1,015,300 |
| 2025/1/30 |
2,102 |
2,115 |
2,098.5 |
2,111 |
+0.14% |
532,400 |
| 2025/1/29 |
2,114 |
2,129 |
2,099 |
2,108 |
-0.05% |
490,400 |
| 2025/1/28 |
2,114 |
2,124.5 |
2,097.5 |
2,109 |
-0.24% |
478,900 |
| 2025/1/27 |
2,105 |
2,122 |
2,085 |
2,114 |
+1.42% |
484,900 |
| 2025/1/24 |
2,109 |
2,116.5 |
2,084.5 |
2,084.5 |
-0.83% |
411,300 |
| 2025/1/23 |
2,088.5 |
2,108.5 |
2,080.5 |
2,102 |
+0.00% |
545,800 |
| 2025/1/22 |
2,111.5 |
2,127 |
2,098 |
2,102 |
-0.80% |
467,700 |
| 2025/1/21 |
2,112 |
2,123.5 |
2,102.5 |
2,119 |
+0.36% |
400,800 |
| 2025/1/20 |
2,079 |
2,120.5 |
2,079 |
2,111.5 |
+1.34% |
568,200 |
| 2025/1/17 |
2,091.5 |
2,105 |
2,080.5 |
2,083.5 |
-0.36% |
865,700 |
| 2025/1/16 |
2,091.5 |
2,099 |
2,076.5 |
2,091 |
+0.58% |
1,100,200 |
| 2025/1/15 |
2,121.5 |
2,126.5 |
2,071.5 |
2,079 |
-2.00% |
1,013,900 |
|
