| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/18 |
2,910 |
2,922 |
2,897 |
2,912 |
-0.12% |
181,500 |
| 2025/7/17 |
2,883.5 |
2,931.5 |
2,883.5 |
2,915.5 |
+0.78% |
259,400 |
| 2025/7/16 |
2,917 |
2,917 |
2,875.5 |
2,893 |
-0.84% |
221,500 |
| 2025/7/15 |
2,916 |
2,937.5 |
2,901 |
2,917.5 |
-0.36% |
239,600 |
| 2025/7/14 |
2,908 |
2,942 |
2,900 |
2,928 |
+0.50% |
249,700 |
| 2025/7/11 |
2,922.5 |
2,943 |
2,901.5 |
2,913.5 |
+0.26% |
232,400 |
| 2025/7/10 |
2,899.5 |
2,907.5 |
2,869 |
2,906 |
+0.22% |
293,700 |
| 2025/7/9 |
2,880 |
2,930.5 |
2,876 |
2,899.5 |
+1.38% |
295,600 |
| 2025/7/8 |
2,813 |
2,868.5 |
2,808 |
2,860 |
+0.76% |
323,400 |
| 2025/7/7 |
2,853 |
2,862.5 |
2,824.5 |
2,838.5 |
-1.51% |
242,000 |
| 2025/7/4 |
2,922.5 |
2,928 |
2,860 |
2,882 |
-1.13% |
237,600 |
| 2025/7/3 |
2,906 |
2,915 |
2,876 |
2,915 |
+0.76% |
181,700 |
| 2025/7/2 |
2,873 |
2,925 |
2,865.5 |
2,893 |
-0.17% |
163,200 |
| 2025/7/1 |
2,900 |
2,923 |
2,890.5 |
2,898 |
-0.09% |
334,500 |
| 2025/6/30 |
2,915 |
2,930 |
2,890 |
2,900.5 |
-0.41% |
295,900 |
| 2025/6/27 |
2,880 |
2,912.5 |
2,850.5 |
2,912.5 |
-0.03% |
330,400 |
| 2025/6/26 |
2,909 |
2,939 |
2,906 |
2,913.5 |
+0.07% |
309,000 |
| 2025/6/25 |
2,880 |
2,922.5 |
2,868 |
2,911.5 |
+0.64% |
243,000 |
| 2025/6/24 |
2,859 |
2,909 |
2,847 |
2,893 |
+2.35% |
305,300 |
| 2025/6/23 |
2,820 |
2,846.5 |
2,783.5 |
2,826.5 |
-0.72% |
261,300 |
| 2025/6/20 |
2,818.5 |
2,867 |
2,813.5 |
2,847 |
+0.51% |
306,600 |
| 2025/6/19 |
2,842 |
2,844.5 |
2,808.5 |
2,832.5 |
-0.61% |
214,000 |
| 2025/6/18 |
2,847 |
2,858.5 |
2,837.5 |
2,850 |
-0.23% |
240,400 |
| 2025/6/17 |
2,872.5 |
2,877 |
2,846.5 |
2,856.5 |
+0.18% |
191,700 |
| 2025/6/16 |
2,900 |
2,900 |
2,845.5 |
2,851.5 |
-0.71% |
207,500 |
| 2025/6/13 |
2,918.5 |
2,925 |
2,860.5 |
2,872 |
-2.48% |
303,500 |
| 2025/6/12 |
2,950 |
2,966 |
2,923.5 |
2,945 |
-0.17% |
216,200 |
| 2025/6/11 |
2,948 |
2,966 |
2,937.5 |
2,950 |
+0.43% |
257,700 |
| 2025/6/10 |
2,970 |
2,987.5 |
2,937.5 |
2,937.5 |
-1.13% |
294,800 |
| 2025/6/9 |
2,995.5 |
2,995.5 |
2,963 |
2,971 |
+0.00% |
220,700 |
| 2025/6/6 |
3,004 |
3,010 |
2,963 |
2,971 |
-0.37% |
243,800 |
| 2025/6/5 |
2,993 |
3,013 |
2,974.5 |
2,982 |
-1.97% |
329,000 |
| 2025/6/4 |
2,985 |
3,104 |
2,977 |
3,042 |
+2.55% |
593,700 |
| 2025/6/3 |
2,935 |
2,974 |
2,901 |
2,966.5 |
-0.24% |
398,100 |
| 2025/6/2 |
2,991 |
3,005 |
2,946 |
2,973.5 |
-0.25% |
325,700 |
| 2025/5/30 |
2,923 |
2,995 |
2,921.5 |
2,981 |
+1.10% |
388,100 |
| 2025/5/29 |
2,989 |
3,016 |
2,918.5 |
2,948.5 |
-0.39% |
633,800 |
| 2025/5/28 |
2,800 |
3,143 |
2,775.5 |
2,960 |
+6.51% |
2,426,900 |
| 2025/5/27 |
2,772 |
2,798 |
2,769 |
2,779 |
+0.45% |
184,700 |
| 2025/5/26 |
2,766 |
2,768 |
2,744.5 |
2,766.5 |
+0.55% |
254,700 |
| 2025/5/23 |
2,735.5 |
2,778.5 |
2,734.5 |
2,751.5 |
+0.26% |
260,100 |
| 2025/5/22 |
2,727.5 |
2,771 |
2,709 |
2,744.5 |
+0.62% |
389,400 |
| 2025/5/21 |
2,720 |
2,739.5 |
2,683 |
2,727.5 |
+1.47% |
298,900 |
| 2025/5/20 |
2,711.5 |
2,723.5 |
2,682.5 |
2,688 |
-0.28% |
235,700 |
| 2025/5/19 |
2,725 |
2,728.5 |
2,671 |
2,695.5 |
-1.08% |
353,900 |
| 2025/5/16 |
2,800 |
2,807 |
2,694 |
2,725 |
-2.71% |
480,300 |
| 2025/5/15 |
2,725 |
2,927 |
2,710.5 |
2,801 |
+1.97% |
780,800 |
| 2025/5/14 |
2,773 |
2,778.5 |
2,727 |
2,747 |
-0.92% |
230,000 |
| 2025/5/13 |
2,800 |
2,815 |
2,772.5 |
2,772.5 |
+0.47% |
245,000 |
| 2025/5/12 |
2,745 |
2,764 |
2,725 |
2,759.5 |
+0.44% |
255,000 |
| 2025/5/9 |
2,730 |
2,761 |
2,729.5 |
2,747.5 |
+1.53% |
303,500 |
| 2025/5/8 |
2,696 |
2,715.5 |
2,691 |
2,706 |
-0.55% |
223,900 |
| 2025/5/7 |
2,722 |
2,726 |
2,698 |
2,721 |
-0.46% |
272,800 |
| 2025/5/2 |
2,730 |
2,750 |
2,710.5 |
2,733.5 |
+0.02% |
257,800 |
| 2025/5/1 |
2,769.5 |
2,769.5 |
2,729 |
2,733 |
-1.69% |
220,000 |
| 2025/4/30 |
2,732 |
2,799 |
2,705.5 |
2,780 |
+3.13% |
414,700 |
| 2025/4/28 |
2,730 |
2,730 |
2,675 |
2,695.5 |
-0.15% |
210,300 |
| 2025/4/25 |
2,742 |
2,743.5 |
2,685.5 |
2,699.5 |
+0.90% |
187,300 |
| 2025/4/24 |
2,660 |
2,697.5 |
2,659 |
2,675.5 |
+1.34% |
253,900 |
| 2025/4/23 |
2,650 |
2,659 |
2,636 |
2,640 |
+1.54% |
200,600 |
| 2025/4/22 |
2,561.5 |
2,600 |
2,561.5 |
2,600 |
+1.15% |
154,800 |
| 2025/4/21 |
2,590 |
2,594 |
2,565 |
2,570.5 |
-1.49% |
263,700 |
| 2025/4/18 |
2,612 |
2,635 |
2,601.5 |
2,609.5 |
+0.42% |
168,600 |
| 2025/4/17 |
2,548 |
2,610.5 |
2,534 |
2,598.5 |
+1.78% |
231,000 |
| 2025/4/16 |
2,605 |
2,629.5 |
2,545 |
2,553 |
-1.92% |
208,500 |
| 2025/4/15 |
2,631.5 |
2,641 |
2,602.5 |
2,603 |
-0.31% |
186,900 |
| 2025/4/14 |
2,668.5 |
2,674.5 |
2,611 |
2,611 |
-0.29% |
326,300 |
| 2025/4/11 |
2,564 |
2,630.5 |
2,525.5 |
2,618.5 |
-5.26% |
412,100 |
| 2025/4/10 |
2,763 |
2,783.5 |
2,692 |
2,764 |
+10.65% |
503,700 |
| 2025/4/9 |
2,524 |
2,527 |
2,447 |
2,498 |
-6.58% |
697,200 |
| 2025/4/8 |
2,596.5 |
2,708 |
2,570 |
2,674 |
+8.88% |
425,200 |
| 2025/4/7 |
2,513.5 |
2,537.5 |
2,453 |
2,456 |
-10.30% |
503,300 |
| 2025/4/4 |
2,760 |
2,794.5 |
2,695 |
2,738 |
-3.95% |
446,800 |
| 2025/4/3 |
2,850 |
2,883.5 |
2,832 |
2,850.5 |
-4.33% |
567,800 |
| 2025/4/2 |
3,006 |
3,022 |
2,964.5 |
2,979.5 |
-0.55% |
268,100 |
| 2025/4/1 |
3,071 |
3,084 |
2,996 |
2,996 |
-1.51% |
267,400 |
| 2025/3/31 |
3,110 |
3,112 |
3,036 |
3,042 |
-3.98% |
360,000 |
| 2025/3/28 |
3,218 |
3,218 |
3,163 |
3,168 |
-1.55% |
400,600 |
| 2025/3/27 |
3,231 |
3,244 |
3,156 |
3,218 |
-0.71% |
646,300 |
| 2025/3/26 |
3,250 |
3,271 |
3,210 |
3,241 |
+0.19% |
365,300 |
| 2025/3/25 |
3,250 |
3,252 |
3,212 |
3,235 |
-0.61% |
352,300 |
| 2025/3/24 |
3,201 |
3,367 |
3,172 |
3,255 |
+1.31% |
823,700 |
| 2025/3/21 |
3,125 |
3,229 |
3,118 |
3,213 |
+0.56% |
764,500 |
| 2025/3/19 |
3,160 |
3,205 |
3,158 |
3,195 |
+0.25% |
247,500 |
| 2025/3/18 |
3,200 |
3,224 |
3,183 |
3,187 |
-0.62% |
263,300 |
| 2025/3/17 |
3,192 |
3,225 |
3,190 |
3,207 |
+0.75% |
209,300 |
| 2025/3/14 |
3,199 |
3,208 |
3,167 |
3,183 |
-1.46% |
273,000 |
| 2025/3/13 |
3,270 |
3,282 |
3,225 |
3,230 |
-0.40% |
201,000 |
| 2025/3/12 |
3,175 |
3,270 |
3,175 |
3,243 |
+2.95% |
261,600 |
| 2025/3/11 |
3,186 |
3,201 |
3,128 |
3,150 |
-1.99% |
327,000 |
| 2025/3/10 |
3,295 |
3,295 |
3,205 |
3,214 |
-1.20% |
230,200 |
| 2025/3/7 |
3,250 |
3,294 |
3,236 |
3,253 |
-0.79% |
267,300 |
| 2025/3/6 |
3,250 |
3,279 |
3,240 |
3,279 |
+2.05% |
385,300 |
| 2025/3/5 |
3,235 |
3,275 |
3,208 |
3,213 |
+0.41% |
308,300 |
| 2025/3/4 |
3,230 |
3,242 |
3,177 |
3,200 |
-0.78% |
282,700 |
| 2025/3/3 |
3,230 |
3,235 |
3,200 |
3,225 |
+0.62% |
248,100 |
| 2025/2/28 |
3,230 |
3,237 |
3,181 |
3,205 |
-1.02% |
329,400 |
| 2025/2/27 |
3,230 |
3,250 |
3,223 |
3,238 |
+0.25% |
162,000 |
| 2025/2/26 |
3,270 |
3,279 |
3,193 |
3,230 |
-0.43% |
241,100 |
| 2025/2/25 |
3,243 |
3,257 |
3,230 |
3,244 |
-0.83% |
266,300 |
| 2025/2/21 |
3,245 |
3,285 |
3,232 |
3,271 |
+1.27% |
252,200 |
| 2025/2/20 |
3,255 |
3,269 |
3,207 |
3,230 |
-2.59% |
389,100 |
| 2025/2/19 |
3,340 |
3,376 |
3,312 |
3,316 |
+2.66% |
463,500 |
| 2025/2/18 |
3,279 |
3,280 |
3,184 |
3,230 |
-1.49% |
411,900 |
| 2025/2/17 |
3,360 |
3,370 |
3,270 |
3,279 |
-1.41% |
409,800 |
| 2025/2/14 |
3,405 |
3,405 |
3,305 |
3,326 |
-3.06% |
475,200 |
| 2025/2/13 |
3,328 |
3,529 |
3,315 |
3,431 |
+1.42% |
954,900 |
| 2025/2/12 |
3,375 |
3,424 |
3,302 |
3,383 |
+0.18% |
712,400 |
| 2025/2/10 |
3,361 |
3,378 |
3,344 |
3,377 |
+0.54% |
108,800 |
| 2025/2/7 |
3,356 |
3,370 |
3,339 |
3,359 |
+0.60% |
140,500 |
| 2025/2/6 |
3,351 |
3,380 |
3,335 |
3,339 |
+0.21% |
143,100 |
| 2025/2/5 |
3,306 |
3,340 |
3,290 |
3,332 |
+1.18% |
189,500 |
| 2025/2/4 |
3,326 |
3,328 |
3,280 |
3,293 |
-0.27% |
203,000 |
| 2025/2/3 |
3,336 |
3,355 |
3,287 |
3,302 |
-2.02% |
310,800 |
| 2025/1/31 |
3,375 |
3,377 |
3,350 |
3,370 |
-0.15% |
153,700 |
| 2025/1/30 |
3,361 |
3,387 |
3,359 |
3,375 |
-0.18% |
157,400 |
| 2025/1/29 |
3,358 |
3,381 |
3,351 |
3,381 |
+1.05% |
137,200 |
| 2025/1/28 |
3,370 |
3,382 |
3,339 |
3,346 |
-1.21% |
202,800 |
| 2025/1/27 |
3,412 |
3,417 |
3,369 |
3,387 |
+0.50% |
164,500 |
| 2025/1/24 |
3,380 |
3,408 |
3,367 |
3,370 |
-0.33% |
168,600 |
| 2025/1/23 |
3,372 |
3,395 |
3,367 |
3,381 |
-0.29% |
122,900 |
| 2025/1/22 |
3,385 |
3,404 |
3,368 |
3,391 |
+0.18% |
216,300 |
| 2025/1/21 |
3,401 |
3,415 |
3,377 |
3,385 |
-0.35% |
246,700 |
|
