| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,952 |
3,004 |
2,952 |
3,001 |
+1.90% |
3,259,400 |
| 2025/7/10 |
2,950 |
2,953 |
2,936.5 |
2,945 |
+0.00% |
1,792,800 |
| 2025/7/9 |
2,938 |
2,949.5 |
2,929 |
2,945 |
+0.39% |
1,333,900 |
| 2025/7/8 |
2,920 |
2,946.5 |
2,917.5 |
2,933.5 |
+1.02% |
2,072,700 |
| 2025/7/7 |
2,905 |
2,923.5 |
2,893 |
2,904 |
-0.27% |
1,073,900 |
| 2025/7/4 |
2,909 |
2,912.5 |
2,896 |
2,912 |
+0.33% |
1,454,000 |
| 2025/7/3 |
2,915 |
2,927 |
2,887 |
2,902.5 |
-0.02% |
1,636,300 |
| 2025/7/2 |
2,885 |
2,931 |
2,881 |
2,903 |
+1.95% |
4,015,600 |
| 2025/7/1 |
2,844.5 |
2,862.5 |
2,820.5 |
2,847.5 |
+0.89% |
1,867,100 |
| 2025/6/30 |
2,829 |
2,835.5 |
2,812.5 |
2,822.5 |
-0.18% |
1,649,600 |
| 2025/6/27 |
2,804 |
2,864 |
2,790 |
2,827.5 |
+0.82% |
2,710,400 |
| 2025/6/26 |
2,797 |
2,804.5 |
2,781 |
2,804.5 |
+0.14% |
1,324,900 |
| 2025/6/25 |
2,813 |
2,823 |
2,773 |
2,800.5 |
+0.05% |
1,768,500 |
| 2025/6/24 |
2,767 |
2,799.5 |
2,754 |
2,799 |
+2.58% |
2,014,000 |
| 2025/6/23 |
2,727 |
2,746.5 |
2,724 |
2,728.5 |
-1.14% |
1,430,900 |
| 2025/6/20 |
2,780 |
2,783 |
2,756 |
2,760 |
-0.74% |
1,942,600 |
| 2025/6/19 |
2,779 |
2,808 |
2,778 |
2,780.5 |
+0.34% |
1,122,000 |
| 2025/6/18 |
2,752.5 |
2,778.5 |
2,751 |
2,771 |
+0.29% |
1,381,200 |
| 2025/6/17 |
2,756 |
2,767.5 |
2,741 |
2,763 |
+0.47% |
1,545,500 |
| 2025/6/16 |
2,736 |
2,764 |
2,733.5 |
2,750 |
+0.24% |
2,137,400 |
| 2025/6/13 |
2,817 |
2,817.5 |
2,736 |
2,743.5 |
-2.75% |
3,101,000 |
| 2025/6/12 |
2,831 |
2,846 |
2,811.5 |
2,821 |
-0.97% |
1,557,200 |
| 2025/6/11 |
2,887 |
2,889.5 |
2,845.5 |
2,848.5 |
-1.33% |
1,504,700 |
| 2025/6/10 |
2,887 |
2,905.5 |
2,883.5 |
2,887 |
+0.00% |
1,670,700 |
| 2025/6/9 |
2,872 |
2,892 |
2,865 |
2,887 |
+0.33% |
1,481,400 |
| 2025/6/6 |
2,869 |
2,884.5 |
2,858 |
2,877.5 |
+0.51% |
1,426,900 |
| 2025/6/5 |
2,859 |
2,879 |
2,850 |
2,863 |
+0.77% |
1,934,500 |
| 2025/6/4 |
2,846 |
2,857.5 |
2,836.5 |
2,841 |
-0.16% |
1,251,800 |
| 2025/6/3 |
2,826 |
2,846 |
2,818.5 |
2,845.5 |
+0.12% |
1,075,600 |
| 2025/6/2 |
2,842.5 |
2,856.5 |
2,830 |
2,842 |
-0.53% |
867,300 |
| 2025/5/30 |
2,853.5 |
2,869.5 |
2,841.5 |
2,857 |
-0.57% |
3,444,800 |
| 2025/5/29 |
2,841.5 |
2,882 |
2,841.5 |
2,873.5 |
+1.14% |
1,587,100 |
| 2025/5/28 |
2,843 |
2,856 |
2,835.5 |
2,841 |
+0.53% |
1,218,500 |
| 2025/5/27 |
2,834 |
2,844.5 |
2,825.5 |
2,826 |
-0.46% |
828,000 |
| 2025/5/26 |
2,821.5 |
2,841 |
2,808.5 |
2,839 |
+1.47% |
1,049,900 |
| 2025/5/23 |
2,821 |
2,825 |
2,791 |
2,798 |
-0.67% |
1,299,300 |
| 2025/5/22 |
2,845.5 |
2,850 |
2,811.5 |
2,817 |
-1.35% |
1,423,500 |
| 2025/5/21 |
2,860 |
2,877 |
2,849.5 |
2,855.5 |
+0.23% |
1,445,800 |
| 2025/5/20 |
2,913.5 |
2,915 |
2,841.5 |
2,849 |
-1.55% |
2,236,900 |
| 2025/5/19 |
2,880 |
2,912.5 |
2,879 |
2,894 |
+0.64% |
2,128,800 |
| 2025/5/16 |
2,860 |
2,877.5 |
2,849 |
2,875.5 |
+0.74% |
1,335,900 |
| 2025/5/15 |
2,870 |
2,874 |
2,844 |
2,854.5 |
-0.49% |
1,462,400 |
| 2025/5/14 |
2,856 |
2,882.5 |
2,848 |
2,868.5 |
+0.60% |
2,107,000 |
| 2025/5/13 |
2,840 |
2,867 |
2,838 |
2,851.5 |
-0.28% |
2,121,700 |
| 2025/5/12 |
2,827 |
2,859.5 |
2,826.5 |
2,859.5 |
+1.15% |
1,450,300 |
| 2025/5/9 |
2,857.5 |
2,860 |
2,827 |
2,827 |
-0.37% |
1,747,700 |
| 2025/5/8 |
2,826 |
2,839 |
2,807 |
2,837.5 |
+0.34% |
1,659,300 |
| 2025/5/7 |
2,785 |
2,856 |
2,784.5 |
2,828 |
+1.64% |
3,389,600 |
| 2025/5/2 |
2,777 |
2,785 |
2,752 |
2,782.5 |
+0.45% |
1,989,900 |
| 2025/5/1 |
2,740.5 |
2,770 |
2,718 |
2,770 |
+1.24% |
3,136,100 |
| 2025/4/30 |
2,739 |
2,741.5 |
2,703 |
2,736 |
+0.13% |
2,454,000 |
| 2025/4/28 |
2,714.5 |
2,732.5 |
2,709 |
2,732.5 |
+1.07% |
1,227,300 |
| 2025/4/25 |
2,742.5 |
2,743.5 |
2,702 |
2,703.5 |
-0.90% |
1,981,500 |
| 2025/4/24 |
2,759 |
2,765 |
2,724 |
2,728 |
-1.00% |
1,279,500 |
| 2025/4/23 |
2,739 |
2,756 |
2,726.5 |
2,755.5 |
+1.03% |
1,767,800 |
| 2025/4/22 |
2,693 |
2,727.5 |
2,691.5 |
2,727.5 |
+1.24% |
1,262,500 |
| 2025/4/21 |
2,718 |
2,718 |
2,691 |
2,694 |
-0.70% |
1,001,300 |
| 2025/4/18 |
2,695 |
2,713 |
2,687.5 |
2,713 |
+1.23% |
859,100 |
| 2025/4/17 |
2,664 |
2,680.5 |
2,651 |
2,680 |
-0.02% |
1,059,100 |
| 2025/4/16 |
2,633 |
2,680.5 |
2,630 |
2,680.5 |
+2.08% |
1,427,400 |
| 2025/4/15 |
2,655.5 |
2,665.5 |
2,626 |
2,626 |
-1.09% |
1,582,400 |
| 2025/4/14 |
2,690 |
2,697.5 |
2,655 |
2,655 |
-1.08% |
1,590,800 |
| 2025/4/11 |
2,666.5 |
2,689.5 |
2,637.5 |
2,684 |
-1.20% |
1,578,800 |
| 2025/4/10 |
2,709.5 |
2,719 |
2,661.5 |
2,716.5 |
+4.80% |
2,684,400 |
| 2025/4/9 |
2,632 |
2,639 |
2,570.5 |
2,592 |
-2.10% |
2,350,200 |
| 2025/4/8 |
2,608.5 |
2,669.5 |
2,601 |
2,647.5 |
+3.48% |
2,702,200 |
| 2025/4/7 |
2,514 |
2,611 |
2,509.5 |
2,558.5 |
-5.64% |
4,494,800 |
| 2025/4/4 |
2,695 |
2,716 |
2,672 |
2,711.5 |
-0.35% |
2,551,200 |
| 2025/4/3 |
2,689.5 |
2,722.5 |
2,675 |
2,721 |
-0.51% |
2,172,700 |
| 2025/4/2 |
2,783.5 |
2,784 |
2,733 |
2,735 |
-1.28% |
1,701,300 |
| 2025/4/1 |
2,783 |
2,788 |
2,761.5 |
2,770.5 |
+0.40% |
1,472,100 |
| 2025/3/31 |
2,800.5 |
2,807 |
2,752.5 |
2,759.5 |
-2.51% |
2,309,900 |
| 2025/3/28 |
2,830 |
2,843 |
2,820.5 |
2,830.5 |
-2.48% |
2,042,300 |
| 2025/3/27 |
2,893 |
2,908.5 |
2,883 |
2,902.5 |
-0.09% |
2,275,300 |
| 2025/3/26 |
2,900 |
2,920 |
2,895.5 |
2,905 |
+0.33% |
1,773,400 |
| 2025/3/25 |
2,899 |
2,899.5 |
2,874.5 |
2,895.5 |
+0.61% |
1,651,700 |
| 2025/3/24 |
2,906 |
2,917 |
2,878 |
2,878 |
-0.26% |
1,426,300 |
| 2025/3/21 |
2,876 |
2,901 |
2,873 |
2,885.5 |
+0.37% |
1,938,000 |
| 2025/3/19 |
2,855 |
2,883.5 |
2,855 |
2,875 |
+0.79% |
1,376,700 |
| 2025/3/18 |
2,851 |
2,872 |
2,845 |
2,852.5 |
+0.78% |
1,742,600 |
| 2025/3/17 |
2,843 |
2,854.5 |
2,830.5 |
2,830.5 |
-0.30% |
1,244,300 |
| 2025/3/14 |
2,850 |
2,861 |
2,827.5 |
2,839 |
-0.73% |
2,313,800 |
| 2025/3/13 |
2,852 |
2,892 |
2,846.5 |
2,860 |
-0.37% |
1,490,300 |
| 2025/3/12 |
2,881 |
2,884.5 |
2,859 |
2,870.5 |
-1.12% |
1,837,300 |
| 2025/3/11 |
2,895 |
2,908 |
2,863.5 |
2,903 |
-0.26% |
1,645,100 |
| 2025/3/10 |
2,917 |
2,919 |
2,887.5 |
2,910.5 |
-0.09% |
1,308,900 |
| 2025/3/7 |
2,892 |
2,921.5 |
2,888.5 |
2,913 |
+0.28% |
1,682,000 |
| 2025/3/6 |
2,899 |
2,906.5 |
2,887 |
2,905 |
+0.87% |
1,194,700 |
| 2025/3/5 |
2,890 |
2,913.5 |
2,874 |
2,880 |
-0.96% |
1,331,100 |
| 2025/3/4 |
2,895 |
2,908 |
2,880 |
2,908 |
+0.76% |
1,353,000 |
| 2025/3/3 |
2,851 |
2,895.5 |
2,844.5 |
2,886 |
+1.26% |
1,344,300 |
| 2025/2/28 |
2,878.5 |
2,891 |
2,840 |
2,850 |
+0.05% |
3,284,500 |
| 2025/2/27 |
2,880 |
2,880 |
2,823.5 |
2,848.5 |
-1.88% |
2,219,000 |
| 2025/2/26 |
2,955.5 |
2,968 |
2,884 |
2,903 |
-1.31% |
2,285,800 |
| 2025/2/25 |
2,933 |
2,945 |
2,903 |
2,941.5 |
+0.67% |
1,496,600 |
| 2025/2/21 |
2,903 |
2,945.5 |
2,901.5 |
2,922 |
+0.71% |
2,145,100 |
| 2025/2/20 |
2,888 |
2,904.5 |
2,875.5 |
2,901.5 |
+0.42% |
1,568,900 |
| 2025/2/19 |
2,885.5 |
2,918.5 |
2,881.5 |
2,889.5 |
-0.09% |
1,323,700 |
| 2025/2/18 |
2,853.5 |
2,899.5 |
2,851 |
2,892 |
+0.82% |
1,039,200 |
| 2025/2/17 |
2,890.5 |
2,894 |
2,864 |
2,868.5 |
-0.98% |
922,000 |
| 2025/2/14 |
2,912 |
2,919.5 |
2,891 |
2,897 |
-0.63% |
1,045,400 |
| 2025/2/13 |
2,890 |
2,917 |
2,869.5 |
2,915.5 |
+0.97% |
1,388,000 |
| 2025/2/12 |
2,875 |
2,891.5 |
2,848 |
2,887.5 |
+0.63% |
1,544,700 |
| 2025/2/10 |
2,900.5 |
2,906.5 |
2,853.5 |
2,869.5 |
-1.05% |
2,039,100 |
| 2025/2/7 |
2,934 |
2,945 |
2,898 |
2,900 |
+0.14% |
1,684,700 |
| 2025/2/6 |
2,846 |
2,904.5 |
2,843.5 |
2,896 |
+2.01% |
2,620,200 |
| 2025/2/5 |
2,856.5 |
2,860 |
2,832 |
2,839 |
-0.09% |
1,897,600 |
| 2025/2/4 |
2,928 |
2,934 |
2,822.5 |
2,841.5 |
-1.25% |
4,830,200 |
| 2025/2/3 |
2,900 |
2,909 |
2,876 |
2,877.5 |
-1.27% |
2,181,100 |
| 2025/1/31 |
2,890 |
2,914.5 |
2,877 |
2,914.5 |
+0.21% |
1,448,400 |
| 2025/1/30 |
2,860 |
2,908.5 |
2,860 |
2,908.5 |
+1.32% |
1,849,900 |
| 2025/1/29 |
2,860 |
2,883 |
2,846.5 |
2,870.5 |
+0.02% |
1,103,100 |
| 2025/1/28 |
2,852 |
2,884 |
2,852 |
2,870 |
+0.86% |
1,633,800 |
| 2025/1/27 |
2,832 |
2,845.5 |
2,824 |
2,845.5 |
+1.14% |
1,040,600 |
| 2025/1/24 |
2,821.5 |
2,832 |
2,808.5 |
2,813.5 |
+0.21% |
1,232,400 |
| 2025/1/23 |
2,785.5 |
2,816.5 |
2,775 |
2,807.5 |
+0.56% |
1,280,500 |
| 2025/1/22 |
2,772 |
2,797.5 |
2,765.5 |
2,792 |
+1.16% |
1,239,600 |
| 2025/1/21 |
2,740 |
2,760 |
2,728 |
2,760 |
+0.91% |
1,480,700 |
| 2025/1/20 |
2,747.5 |
2,752 |
2,734 |
2,735 |
-0.45% |
1,417,700 |
| 2025/1/17 |
2,750 |
2,757 |
2,726 |
2,747.5 |
+0.00% |
1,342,900 |
| 2025/1/16 |
2,780 |
2,783 |
2,747.5 |
2,747.5 |
-1.70% |
1,896,500 |
| 2025/1/15 |
2,790 |
2,801 |
2,781.5 |
2,795 |
+0.29% |
1,257,200 |
| 2025/1/14 |
2,775 |
2,805.5 |
2,762 |
2,787 |
-0.36% |
1,943,500 |
|
