日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,695.5 |
1,724.5 |
1,690.5 |
1,710.5 |
+0.94% |
3,211,100 |
2025/7/11 |
1,720 |
1,733.5 |
1,694.5 |
1,694.5 |
-1.45% |
3,582,000 |
2025/7/10 |
1,760.5 |
1,762 |
1,717.5 |
1,719.5 |
-2.80% |
4,511,300 |
2025/7/9 |
1,776.5 |
1,794 |
1,754.5 |
1,769 |
+0.00% |
3,188,400 |
2025/7/8 |
1,744 |
1,787 |
1,741 |
1,769 |
+0.23% |
4,297,600 |
2025/7/7 |
1,789 |
1,794 |
1,756 |
1,765 |
-1.40% |
2,467,100 |
2025/7/4 |
1,780 |
1,799.5 |
1,770.5 |
1,790 |
+0.36% |
3,808,000 |
2025/7/3 |
1,756 |
1,791 |
1,754 |
1,783.5 |
+1.08% |
5,240,700 |
2025/7/2 |
1,778 |
1,798 |
1,748.5 |
1,764.5 |
+1.52% |
7,117,700 |
2025/7/1 |
1,703.5 |
1,745 |
1,700.5 |
1,738 |
+1.70% |
6,129,300 |
2025/6/30 |
1,676 |
1,709 |
1,673 |
1,709 |
+2.43% |
5,634,000 |
2025/6/27 |
1,660 |
1,681 |
1,657 |
1,668.5 |
+0.66% |
4,207,400 |
2025/6/26 |
1,615 |
1,657.5 |
1,615 |
1,657.5 |
+2.57% |
3,670,700 |
2025/6/25 |
1,626.5 |
1,629 |
1,597.5 |
1,616 |
-0.06% |
3,964,400 |
2025/6/24 |
1,621.5 |
1,639 |
1,614.5 |
1,617 |
+0.28% |
2,419,700 |
2025/6/23 |
1,632.5 |
1,639 |
1,608.5 |
1,612.5 |
-2.04% |
2,918,400 |
2025/6/20 |
1,671.5 |
1,672 |
1,646 |
1,646 |
-1.47% |
6,254,200 |
2025/6/19 |
1,676 |
1,676.5 |
1,655.5 |
1,670.5 |
-0.21% |
2,414,000 |
2025/6/18 |
1,640 |
1,675 |
1,638 |
1,674 |
+1.79% |
5,489,100 |
2025/6/17 |
1,631.5 |
1,648 |
1,631 |
1,644.5 |
+0.15% |
3,749,600 |
2025/6/16 |
1,644 |
1,661 |
1,635 |
1,642 |
+0.64% |
3,879,100 |
2025/6/13 |
1,602 |
1,640 |
1,598 |
1,631.5 |
+1.84% |
5,329,800 |
2025/6/12 |
1,585 |
1,602 |
1,566 |
1,602 |
+0.69% |
4,557,000 |
2025/6/11 |
1,612 |
1,612 |
1,585 |
1,591 |
-0.93% |
3,585,700 |
2025/6/10 |
1,594 |
1,615.5 |
1,591 |
1,606 |
+1.29% |
3,758,700 |
2025/6/9 |
1,598.5 |
1,605 |
1,583 |
1,585.5 |
+0.00% |
2,508,200 |
2025/6/6 |
1,570 |
1,587 |
1,568.5 |
1,585.5 |
+0.67% |
2,909,600 |
2025/6/5 |
1,588 |
1,597.5 |
1,575 |
1,575 |
-1.13% |
4,761,900 |
2025/6/4 |
1,606 |
1,613 |
1,592 |
1,593 |
-0.13% |
4,900,500 |
2025/6/3 |
1,607.5 |
1,611 |
1,590 |
1,595 |
-1.39% |
6,332,600 |
2025/6/2 |
1,620 |
1,629.5 |
1,607 |
1,617.5 |
-1.43% |
3,861,500 |
2025/5/30 |
1,620.5 |
1,641 |
1,620 |
1,641 |
+1.11% |
7,527,600 |
2025/5/29 |
1,616.5 |
1,626.5 |
1,613.5 |
1,623 |
+0.46% |
3,383,600 |
2025/5/28 |
1,640 |
1,642 |
1,612.5 |
1,615.5 |
-0.89% |
3,329,500 |
2025/5/27 |
1,628.5 |
1,636 |
1,618 |
1,630 |
+0.03% |
2,489,800 |
2025/5/26 |
1,620.5 |
1,631.5 |
1,618.5 |
1,629.5 |
+0.56% |
1,772,700 |
2025/5/23 |
1,627.5 |
1,632.5 |
1,613.5 |
1,620.5 |
-0.40% |
3,399,100 |
2025/5/22 |
1,630 |
1,637.5 |
1,615.5 |
1,627 |
-0.97% |
3,904,000 |
2025/5/21 |
1,647 |
1,659 |
1,640 |
1,643 |
-0.27% |
3,908,200 |
2025/5/20 |
1,684 |
1,686 |
1,647.5 |
1,647.5 |
-2.37% |
6,022,200 |
2025/5/19 |
1,715 |
1,724 |
1,687 |
1,687.5 |
+0.06% |
2,825,200 |
2025/5/16 |
1,682 |
1,691 |
1,668.5 |
1,686.5 |
-0.65% |
3,944,800 |
2025/5/15 |
1,700 |
1,709.5 |
1,683 |
1,697.5 |
-0.24% |
2,736,500 |
2025/5/14 |
1,680.5 |
1,708 |
1,675.5 |
1,701.5 |
+1.13% |
3,765,100 |
2025/5/13 |
1,720 |
1,722 |
1,678 |
1,682.5 |
-1.95% |
5,002,600 |
2025/5/12 |
1,701 |
1,723 |
1,697 |
1,716 |
+1.18% |
2,986,300 |
2025/5/9 |
1,709 |
1,723 |
1,692 |
1,696 |
-0.03% |
4,412,400 |
2025/5/8 |
1,678.5 |
1,709 |
1,660.5 |
1,696.5 |
+0.92% |
3,481,700 |
2025/5/7 |
1,664 |
1,689.5 |
1,646 |
1,681 |
+1.23% |
5,675,800 |
2025/5/2 |
1,648.5 |
1,671.5 |
1,647 |
1,660.5 |
+0.33% |
6,770,500 |
2025/5/1 |
1,638 |
1,677.5 |
1,625 |
1,655 |
-5.70% |
10,535,500 |
2025/4/30 |
1,780 |
1,780.5 |
1,743 |
1,755 |
-0.31% |
6,967,700 |
2025/4/28 |
1,750 |
1,766 |
1,744.5 |
1,760.5 |
+2.44% |
4,843,400 |
2025/4/25 |
1,713 |
1,719.5 |
1,691 |
1,718.5 |
+2.72% |
4,051,600 |
2025/4/24 |
1,685 |
1,701.5 |
1,662.5 |
1,673 |
-1.21% |
3,616,300 |
2025/4/23 |
1,681.5 |
1,708.5 |
1,675 |
1,693.5 |
+2.36% |
5,421,900 |
2025/4/22 |
1,627.5 |
1,664 |
1,619.5 |
1,654.5 |
+1.85% |
3,317,200 |
2025/4/21 |
1,644 |
1,644 |
1,617 |
1,624.5 |
-0.64% |
2,686,100 |
2025/4/18 |
1,627 |
1,639 |
1,618 |
1,635 |
+1.11% |
3,184,000 |
2025/4/17 |
1,615 |
1,624 |
1,600.5 |
1,617 |
+1.03% |
3,139,700 |
2025/4/16 |
1,622.5 |
1,625 |
1,594 |
1,600.5 |
-1.63% |
4,317,200 |
2025/4/15 |
1,656.5 |
1,660 |
1,626.5 |
1,627 |
-0.82% |
2,814,000 |
2025/4/14 |
1,645 |
1,668.5 |
1,635 |
1,640.5 |
+1.45% |
3,731,000 |
2025/4/11 |
1,600 |
1,622 |
1,576.5 |
1,617 |
-2.00% |
5,206,500 |
2025/4/10 |
1,640 |
1,656 |
1,613 |
1,650 |
+5.40% |
5,891,800 |
2025/4/9 |
1,575 |
1,583.5 |
1,535.5 |
1,565.5 |
-2.00% |
5,274,800 |
2025/4/8 |
1,584.5 |
1,629 |
1,558.5 |
1,597.5 |
+3.00% |
7,056,400 |
2025/4/7 |
1,543 |
1,595.5 |
1,513.5 |
1,551 |
-7.76% |
9,439,900 |
2025/4/4 |
1,680 |
1,720.5 |
1,654.5 |
1,681.5 |
-0.71% |
5,499,200 |
2025/4/3 |
1,636 |
1,703 |
1,630 |
1,693.5 |
-1.31% |
6,670,700 |
2025/4/2 |
1,765 |
1,768.5 |
1,708.5 |
1,716 |
-3.41% |
5,872,200 |
2025/4/1 |
1,808.5 |
1,818.5 |
1,770.5 |
1,776.5 |
+0.23% |
5,851,000 |
2025/3/31 |
1,787.5 |
1,792.5 |
1,745.5 |
1,772.5 |
-2.37% |
6,511,400 |
2025/3/28 |
1,835 |
1,847 |
1,811 |
1,815.5 |
-2.50% |
4,786,000 |
2025/3/27 |
1,855 |
1,870 |
1,846.5 |
1,862 |
+0.32% |
4,552,900 |
2025/3/26 |
1,890 |
1,892 |
1,842 |
1,856 |
-1.04% |
6,105,200 |
2025/3/25 |
1,890 |
1,892 |
1,859 |
1,875.5 |
-0.45% |
4,109,600 |
2025/3/24 |
1,893 |
1,893 |
1,853 |
1,884 |
-0.50% |
3,625,300 |
2025/3/21 |
1,905 |
1,926 |
1,893.5 |
1,893.5 |
-0.60% |
8,569,100 |
2025/3/19 |
1,894.5 |
1,923 |
1,894.5 |
1,905 |
+0.61% |
6,270,200 |
2025/3/18 |
1,900 |
1,915 |
1,875.5 |
1,893.5 |
+0.40% |
6,634,000 |
2025/3/17 |
1,860 |
1,891.5 |
1,847 |
1,886 |
+1.97% |
5,690,500 |
2025/3/14 |
1,838.5 |
1,858 |
1,830 |
1,849.5 |
+0.68% |
6,017,700 |
2025/3/13 |
1,813.5 |
1,841.5 |
1,802.5 |
1,837 |
+0.96% |
4,955,800 |
2025/3/12 |
1,785 |
1,824 |
1,785 |
1,819.5 |
+1.73% |
5,699,400 |
2025/3/11 |
1,790 |
1,796 |
1,749 |
1,788.5 |
-0.86% |
5,687,000 |
2025/3/10 |
1,810 |
1,819 |
1,798.5 |
1,804 |
+0.19% |
4,640,100 |
2025/3/7 |
1,790 |
1,806.5 |
1,775 |
1,800.5 |
+0.59% |
5,860,600 |
2025/3/6 |
1,791.5 |
1,804 |
1,776 |
1,790 |
-0.25% |
7,287,400 |
2025/3/5 |
1,791 |
1,798 |
1,765.5 |
1,794.5 |
+0.20% |
5,617,500 |
2025/3/4 |
1,771 |
1,793 |
1,763 |
1,791 |
+0.99% |
7,140,200 |
2025/3/3 |
1,748 |
1,776 |
1,745.5 |
1,773.5 |
+2.37% |
5,612,500 |
2025/2/28 |
1,729 |
1,746.5 |
1,717 |
1,732.5 |
-0.29% |
7,480,200 |
2025/2/27 |
1,718.5 |
1,737.5 |
1,713 |
1,737.5 |
-0.26% |
3,533,400 |
2025/2/26 |
1,732 |
1,742 |
1,712.5 |
1,742 |
+0.29% |
4,890,300 |
2025/2/25 |
1,730.5 |
1,749.5 |
1,717.5 |
1,737 |
+1.58% |
4,985,800 |
2025/2/21 |
1,708 |
1,743 |
1,704 |
1,710 |
-0.12% |
4,782,100 |
2025/2/20 |
1,700 |
1,714 |
1,696 |
1,712 |
+0.71% |
3,574,300 |
2025/2/19 |
1,710 |
1,732 |
1,695.5 |
1,700 |
-0.58% |
3,032,200 |
2025/2/18 |
1,698 |
1,717 |
1,687 |
1,710 |
+0.77% |
3,050,500 |
2025/2/17 |
1,714 |
1,724 |
1,692.5 |
1,697 |
-0.29% |
2,823,300 |
2025/2/14 |
1,711 |
1,721.5 |
1,695.5 |
1,702 |
-0.87% |
3,184,600 |
2025/2/13 |
1,725 |
1,730 |
1,710.5 |
1,717 |
+0.03% |
2,957,200 |
2025/2/12 |
1,759 |
1,762 |
1,713.5 |
1,716.5 |
-2.03% |
4,359,800 |
2025/2/10 |
1,745.5 |
1,755.5 |
1,733.5 |
1,752 |
+0.95% |
3,022,100 |
2025/2/7 |
1,737.5 |
1,747 |
1,728.5 |
1,735.5 |
-0.12% |
3,545,100 |
2025/2/6 |
1,715.5 |
1,753 |
1,715.5 |
1,737.5 |
+1.11% |
4,642,000 |
2025/2/5 |
1,724.5 |
1,731.5 |
1,703 |
1,718.5 |
+0.17% |
4,042,900 |
2025/2/4 |
1,739.5 |
1,740 |
1,699 |
1,715.5 |
-0.81% |
6,170,200 |
2025/2/3 |
1,737 |
1,743 |
1,698.5 |
1,729.5 |
+0.79% |
7,896,000 |
2025/1/31 |
1,714.5 |
1,732.5 |
1,708.5 |
1,716 |
-0.20% |
5,517,200 |
2025/1/30 |
1,702 |
1,726.5 |
1,700 |
1,719.5 |
+0.41% |
3,548,100 |
2025/1/29 |
1,701 |
1,717 |
1,696 |
1,712.5 |
+0.71% |
3,374,600 |
2025/1/28 |
1,700 |
1,703.5 |
1,674 |
1,700.5 |
-0.85% |
5,417,700 |
2025/1/27 |
1,720 |
1,725.5 |
1,699.5 |
1,715 |
+1.33% |
3,179,100 |
2025/1/24 |
1,685 |
1,712 |
1,679.5 |
1,692.5 |
+1.04% |
4,359,800 |
2025/1/23 |
1,684 |
1,685 |
1,653 |
1,675 |
-0.77% |
3,824,300 |
2025/1/22 |
1,685 |
1,710.5 |
1,675.5 |
1,688 |
+0.00% |
6,271,600 |
2025/1/21 |
1,709 |
1,709 |
1,674.5 |
1,688 |
-0.56% |
2,894,000 |
2025/1/20 |
1,708 |
1,714 |
1,692 |
1,697.5 |
-0.12% |
2,476,700 |
2025/1/17 |
1,700.5 |
1,716 |
1,685 |
1,699.5 |
+0.00% |
3,427,300 |
2025/1/16 |
1,705 |
1,717 |
1,688 |
1,699.5 |
+0.80% |
4,878,200 |
2025/1/15 |
1,673 |
1,699.5 |
1,651 |
1,686 |
+1.60% |
4,275,000 |
|