| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,710 |
2,727 |
2,680 |
2,697 |
+0.00% |
804,000 |
| 2025/7/10 |
2,710 |
2,720 |
2,681.5 |
2,697 |
-0.41% |
837,700 |
| 2025/7/9 |
2,681.5 |
2,724 |
2,681.5 |
2,708 |
+0.99% |
991,300 |
| 2025/7/8 |
2,703 |
2,706 |
2,673 |
2,681.5 |
-0.28% |
750,900 |
| 2025/7/7 |
2,670.5 |
2,695 |
2,663 |
2,689 |
+0.77% |
783,900 |
| 2025/7/4 |
2,660.5 |
2,687.5 |
2,642.5 |
2,668.5 |
+0.30% |
677,400 |
| 2025/7/3 |
2,671 |
2,686.5 |
2,648 |
2,660.5 |
-0.21% |
695,300 |
| 2025/7/2 |
2,689 |
2,713.5 |
2,659 |
2,666 |
-0.86% |
1,029,400 |
| 2025/7/1 |
2,668 |
2,692 |
2,649.5 |
2,689 |
+0.79% |
850,400 |
| 2025/6/30 |
2,666 |
2,708 |
2,640 |
2,668 |
+1.10% |
748,700 |
| 2025/6/27 |
2,665 |
2,680.5 |
2,601 |
2,639 |
-0.42% |
757,700 |
| 2025/6/26 |
2,656 |
2,661 |
2,620.5 |
2,650 |
+0.09% |
812,300 |
| 2025/6/25 |
2,645.5 |
2,655 |
2,620.5 |
2,647.5 |
+0.11% |
502,200 |
| 2025/6/24 |
2,658 |
2,672.5 |
2,603.5 |
2,644.5 |
+0.94% |
952,900 |
| 2025/6/23 |
2,621 |
2,639 |
2,589.5 |
2,620 |
-0.04% |
781,500 |
| 2025/6/20 |
2,635 |
2,645.5 |
2,606 |
2,621 |
-0.53% |
2,648,100 |
| 2025/6/19 |
2,598 |
2,647 |
2,596 |
2,635 |
+1.97% |
1,055,200 |
| 2025/6/18 |
2,561.5 |
2,604 |
2,560 |
2,584 |
+0.88% |
1,343,000 |
| 2025/6/17 |
2,555 |
2,586 |
2,551 |
2,561.5 |
+0.71% |
742,400 |
| 2025/6/16 |
2,542.5 |
2,577.5 |
2,532 |
2,543.5 |
+0.83% |
750,600 |
| 2025/6/13 |
2,508 |
2,529.5 |
2,489 |
2,522.5 |
+0.58% |
1,094,700 |
| 2025/6/12 |
2,544 |
2,558 |
2,505 |
2,508 |
-1.59% |
897,700 |
| 2025/6/11 |
2,480.5 |
2,563 |
2,480 |
2,548.5 |
+2.39% |
1,350,300 |
| 2025/6/10 |
2,439.5 |
2,494 |
2,428 |
2,489 |
+2.03% |
1,165,700 |
| 2025/6/9 |
2,418.5 |
2,455 |
2,413 |
2,439.5 |
+0.76% |
574,400 |
| 2025/6/6 |
2,456 |
2,461 |
2,409 |
2,421 |
-0.21% |
806,600 |
| 2025/6/5 |
2,500 |
2,503 |
2,426 |
2,426 |
-2.67% |
1,173,800 |
| 2025/6/4 |
2,509 |
2,538 |
2,487.5 |
2,492.5 |
+0.10% |
704,700 |
| 2025/6/3 |
2,505.5 |
2,524.5 |
2,482.5 |
2,490 |
-0.84% |
1,092,200 |
| 2025/6/2 |
2,499.5 |
2,520.5 |
2,486.5 |
2,511 |
-0.24% |
1,136,800 |
| 2025/5/30 |
2,517 |
2,523 |
2,484 |
2,517 |
+0.00% |
1,297,600 |
| 2025/5/29 |
2,486.5 |
2,529.5 |
2,485 |
2,517 |
+0.18% |
1,131,600 |
| 2025/5/28 |
2,507.5 |
2,531.5 |
2,494.5 |
2,512.5 |
+0.20% |
1,064,500 |
| 2025/5/27 |
2,506 |
2,539.5 |
2,482 |
2,507.5 |
+2.66% |
1,025,300 |
| 2025/5/26 |
2,447 |
2,460.5 |
2,427 |
2,442.5 |
-0.18% |
687,400 |
| 2025/5/23 |
2,475.5 |
2,489.5 |
2,426 |
2,447 |
-1.15% |
1,049,800 |
| 2025/5/22 |
2,464 |
2,548.5 |
2,458.5 |
2,475.5 |
+1.10% |
1,524,300 |
| 2025/5/21 |
2,500 |
2,508 |
2,442.5 |
2,448.5 |
-1.33% |
1,556,400 |
| 2025/5/20 |
2,520 |
2,566 |
2,473 |
2,481.5 |
-0.60% |
1,689,100 |
| 2025/5/19 |
2,420 |
2,509.5 |
2,400.5 |
2,496.5 |
+4.70% |
2,230,800 |
| 2025/5/16 |
2,380 |
2,392 |
2,332.5 |
2,384.5 |
-0.75% |
925,700 |
| 2025/5/15 |
2,378.5 |
2,452.5 |
2,364.5 |
2,402.5 |
+1.61% |
1,354,100 |
| 2025/5/14 |
2,379.5 |
2,429 |
2,350 |
2,364.5 |
-1.52% |
1,754,700 |
| 2025/5/13 |
2,275.5 |
2,455.5 |
2,274 |
2,401 |
+5.52% |
3,911,000 |
| 2025/5/12 |
2,070 |
2,280 |
2,016 |
2,275.5 |
+9.85% |
3,699,900 |
| 2025/5/9 |
2,083.5 |
2,106.5 |
2,060 |
2,071.5 |
-0.86% |
944,600 |
| 2025/5/8 |
2,132 |
2,143.5 |
2,083 |
2,089.5 |
-1.35% |
782,100 |
| 2025/5/7 |
2,132 |
2,148 |
2,112.5 |
2,118 |
-1.21% |
1,033,800 |
| 2025/5/2 |
2,173 |
2,179.5 |
2,116.5 |
2,144 |
-1.58% |
780,900 |
| 2025/5/1 |
2,158.5 |
2,184.5 |
2,150.5 |
2,178.5 |
+0.07% |
517,100 |
| 2025/4/30 |
2,150 |
2,177 |
2,135.5 |
2,177 |
+2.91% |
861,800 |
| 2025/4/28 |
2,125.5 |
2,143 |
2,108.5 |
2,115.5 |
-0.49% |
464,400 |
| 2025/4/25 |
2,115 |
2,133.5 |
2,107.5 |
2,126 |
+0.64% |
435,300 |
| 2025/4/24 |
2,122 |
2,140.5 |
2,110 |
2,112.5 |
-0.31% |
609,800 |
| 2025/4/23 |
2,111.5 |
2,127.5 |
2,100 |
2,119 |
+1.51% |
629,300 |
| 2025/4/22 |
2,081 |
2,095 |
2,064 |
2,087.5 |
+0.77% |
406,900 |
| 2025/4/21 |
2,091.5 |
2,094 |
2,045 |
2,071.5 |
-1.36% |
297,400 |
| 2025/4/18 |
2,056.5 |
2,102 |
2,056 |
2,100 |
+2.94% |
564,500 |
| 2025/4/17 |
2,020 |
2,040 |
2,002 |
2,040 |
+0.82% |
337,500 |
| 2025/4/16 |
2,017 |
2,027.5 |
2,006 |
2,023.5 |
+0.32% |
338,200 |
| 2025/4/15 |
2,050.5 |
2,057 |
2,001 |
2,017 |
-0.44% |
495,100 |
| 2025/4/14 |
2,019.5 |
2,042 |
2,012 |
2,026 |
+1.20% |
439,700 |
| 2025/4/11 |
2,024 |
2,025 |
1,977 |
2,002 |
-2.48% |
643,800 |
| 2025/4/10 |
2,054 |
2,064 |
2,026 |
2,053 |
+4.03% |
664,100 |
| 2025/4/9 |
1,980 |
1,995.5 |
1,932 |
1,973.5 |
-0.63% |
869,500 |
| 2025/4/8 |
1,970 |
2,021 |
1,953.5 |
1,986 |
+3.68% |
620,600 |
| 2025/4/7 |
1,880 |
1,973.5 |
1,840.5 |
1,915.5 |
-5.85% |
1,378,800 |
| 2025/4/4 |
2,090 |
2,093.5 |
1,994 |
2,034.5 |
-2.45% |
963,200 |
| 2025/4/3 |
2,033.5 |
2,092.5 |
2,031 |
2,085.5 |
-2.25% |
678,000 |
| 2025/4/2 |
2,130 |
2,133.5 |
2,093 |
2,133.5 |
-1.41% |
819,400 |
| 2025/4/1 |
2,196.5 |
2,213 |
2,151.5 |
2,164 |
-0.44% |
666,900 |
| 2025/3/31 |
2,179 |
2,189 |
2,151.5 |
2,173.5 |
-2.07% |
946,900 |
| 2025/3/28 |
2,222 |
2,252 |
2,200 |
2,219.5 |
-1.62% |
765,900 |
| 2025/3/27 |
2,196.5 |
2,256 |
2,196.5 |
2,256 |
+1.10% |
901,700 |
| 2025/3/26 |
2,235 |
2,240 |
2,210 |
2,231.5 |
-0.16% |
922,600 |
| 2025/3/25 |
2,250 |
2,262 |
2,193 |
2,235 |
-1.50% |
769,200 |
| 2025/3/24 |
2,326 |
2,339 |
2,267 |
2,269 |
-2.20% |
613,100 |
| 2025/3/21 |
2,289 |
2,335 |
2,275 |
2,320 |
+2.11% |
1,036,000 |
| 2025/3/19 |
2,262.5 |
2,280.5 |
2,250 |
2,272 |
+1.43% |
536,900 |
| 2025/3/18 |
2,247 |
2,252 |
2,230 |
2,240 |
+0.63% |
567,600 |
| 2025/3/17 |
2,239 |
2,242.5 |
2,203 |
2,226 |
+0.45% |
727,900 |
| 2025/3/14 |
2,220 |
2,252 |
2,213 |
2,216 |
-1.07% |
627,200 |
| 2025/3/13 |
2,201 |
2,263 |
2,201 |
2,240 |
+0.22% |
681,100 |
| 2025/3/12 |
2,238 |
2,260 |
2,217.5 |
2,235 |
+1.82% |
942,400 |
| 2025/3/11 |
2,147 |
2,203 |
2,141 |
2,195 |
+1.39% |
1,070,000 |
| 2025/3/10 |
2,176 |
2,190 |
2,149 |
2,165 |
-0.07% |
568,400 |
| 2025/3/7 |
2,158 |
2,197 |
2,151.5 |
2,166.5 |
-1.88% |
717,100 |
| 2025/3/6 |
2,221.5 |
2,244 |
2,202.5 |
2,208 |
-0.59% |
686,300 |
| 2025/3/5 |
2,203 |
2,258.5 |
2,200.5 |
2,221 |
+1.65% |
1,506,900 |
| 2025/3/4 |
2,161 |
2,185 |
2,136 |
2,185 |
+1.27% |
1,012,600 |
| 2025/3/3 |
2,145 |
2,186 |
2,102 |
2,157.5 |
+1.70% |
1,263,900 |
| 2025/2/28 |
2,185 |
2,186.5 |
2,108 |
2,121.5 |
-2.82% |
1,230,600 |
| 2025/2/27 |
2,147.5 |
2,184.5 |
2,128 |
2,183 |
+2.34% |
766,100 |
| 2025/2/26 |
2,126.5 |
2,164.5 |
2,118 |
2,133 |
+0.31% |
928,600 |
| 2025/2/25 |
2,159 |
2,182 |
2,123 |
2,126.5 |
-1.66% |
1,004,100 |
| 2025/2/21 |
2,065 |
2,162.5 |
2,061 |
2,162.5 |
+5.64% |
1,704,200 |
| 2025/2/20 |
2,060 |
2,067.5 |
2,038 |
2,047 |
-1.80% |
641,500 |
| 2025/2/19 |
2,106 |
2,112 |
2,074 |
2,084.5 |
-1.04% |
583,900 |
| 2025/2/18 |
2,121 |
2,137 |
2,106.5 |
2,106.5 |
-0.64% |
455,700 |
| 2025/2/17 |
2,150 |
2,159.5 |
2,120 |
2,120 |
-0.24% |
535,900 |
| 2025/2/14 |
2,168.5 |
2,174 |
2,123 |
2,125 |
-2.05% |
648,600 |
| 2025/2/13 |
2,195.5 |
2,209.5 |
2,154.5 |
2,169.5 |
-0.07% |
586,500 |
| 2025/2/12 |
2,181.5 |
2,214.5 |
2,164.5 |
2,171 |
-2.25% |
1,274,800 |
| 2025/2/10 |
2,300 |
2,314.5 |
2,183.5 |
2,221 |
-3.77% |
895,000 |
| 2025/2/7 |
2,303 |
2,352 |
2,296.5 |
2,308 |
-1.28% |
794,000 |
| 2025/2/6 |
2,344.5 |
2,376.5 |
2,300.5 |
2,338 |
-0.79% |
1,609,000 |
| 2025/2/5 |
2,321.5 |
2,380 |
2,260.5 |
2,356.5 |
+2.99% |
2,613,800 |
| 2025/2/4 |
2,072 |
2,306.5 |
2,036 |
2,288 |
+10.05% |
4,953,600 |
| 2025/2/3 |
2,080 |
2,088 |
2,058 |
2,079 |
-0.45% |
921,600 |
| 2025/1/31 |
2,104 |
2,107.5 |
2,081 |
2,088.5 |
-2.16% |
904,600 |
| 2025/1/30 |
2,127.5 |
2,143.5 |
2,123 |
2,134.5 |
-0.16% |
581,500 |
| 2025/1/29 |
2,120 |
2,153 |
2,118.5 |
2,138 |
+0.85% |
563,700 |
| 2025/1/28 |
2,105 |
2,131 |
2,105 |
2,120 |
+0.71% |
513,800 |
| 2025/1/27 |
2,120 |
2,127 |
2,100.5 |
2,105 |
+0.10% |
455,200 |
| 2025/1/24 |
2,110.5 |
2,112.5 |
2,091.5 |
2,103 |
+1.23% |
472,800 |
| 2025/1/23 |
2,041.5 |
2,083.5 |
2,039 |
2,077.5 |
+1.34% |
629,100 |
| 2025/1/22 |
2,094 |
2,098 |
2,050 |
2,050 |
-2.40% |
584,700 |
| 2025/1/21 |
2,090.5 |
2,107.5 |
2,059.5 |
2,100.5 |
+1.16% |
491,600 |
| 2025/1/20 |
2,102.5 |
2,111 |
2,072.5 |
2,076.5 |
-0.62% |
457,500 |
| 2025/1/17 |
2,080 |
2,099 |
2,063 |
2,089.5 |
+0.07% |
470,200 |
| 2025/1/16 |
2,080 |
2,103 |
2,076 |
2,088 |
+0.72% |
536,900 |
| 2025/1/15 |
2,061 |
2,079 |
2,043 |
2,073 |
+1.12% |
520,800 |
| 2025/1/14 |
2,072 |
2,087 |
2,021.5 |
2,050 |
-1.06% |
844,400 |
|
