| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,498 |
1,539 |
1,490 |
1,535.5 |
+2.54% |
5,215,500 |
| 2025/7/11 |
1,569 |
1,592.5 |
1,497.5 |
1,497.5 |
-4.22% |
7,463,400 |
| 2025/7/10 |
1,688 |
1,744 |
1,555 |
1,563.5 |
-7.07% |
13,949,100 |
| 2025/7/9 |
1,721.5 |
1,729.5 |
1,682.5 |
1,682.5 |
-2.38% |
3,655,800 |
| 2025/7/8 |
1,709 |
1,729.5 |
1,696.5 |
1,723.5 |
+1.38% |
2,516,300 |
| 2025/7/7 |
1,710 |
1,726 |
1,693 |
1,700 |
-0.85% |
2,051,200 |
| 2025/7/4 |
1,722 |
1,740 |
1,708 |
1,714.5 |
+0.12% |
1,746,300 |
| 2025/7/3 |
1,683 |
1,735.5 |
1,667.5 |
1,712.5 |
+0.71% |
2,497,300 |
| 2025/7/2 |
1,752 |
1,773 |
1,700.5 |
1,700.5 |
-4.79% |
2,436,600 |
| 2025/7/1 |
1,760 |
1,815 |
1,752.5 |
1,786 |
+2.17% |
3,293,800 |
| 2025/6/30 |
1,741 |
1,787 |
1,739 |
1,748 |
+0.46% |
2,464,800 |
| 2025/6/27 |
1,775 |
1,778 |
1,729.5 |
1,740 |
-1.33% |
2,252,400 |
| 2025/6/26 |
1,769 |
1,793.5 |
1,754.5 |
1,763.5 |
+0.14% |
1,872,000 |
| 2025/6/25 |
1,773.5 |
1,781 |
1,745 |
1,761 |
-0.76% |
1,958,900 |
| 2025/6/24 |
1,773 |
1,816.5 |
1,754 |
1,774.5 |
+3.47% |
3,618,400 |
| 2025/6/23 |
1,712 |
1,722.5 |
1,688 |
1,715 |
-1.29% |
2,224,400 |
| 2025/6/20 |
1,746.5 |
1,760 |
1,712 |
1,737.5 |
-1.53% |
3,794,800 |
| 2025/6/19 |
1,739 |
1,776.5 |
1,722 |
1,764.5 |
+1.44% |
2,023,700 |
| 2025/6/18 |
1,779.5 |
1,795.5 |
1,729.5 |
1,739.5 |
-0.06% |
3,199,400 |
| 2025/6/17 |
1,760.5 |
1,782.5 |
1,736 |
1,740.5 |
-1.16% |
2,644,700 |
| 2025/6/16 |
1,750.5 |
1,763 |
1,722 |
1,761 |
+0.34% |
2,300,000 |
| 2025/6/13 |
1,805 |
1,820 |
1,718 |
1,755 |
-1.90% |
3,416,900 |
| 2025/6/12 |
1,790 |
1,803 |
1,776.5 |
1,789 |
+0.73% |
2,603,200 |
| 2025/6/11 |
1,745.5 |
1,784.5 |
1,728.5 |
1,776 |
+3.29% |
3,131,000 |
| 2025/6/10 |
1,729.5 |
1,737.5 |
1,711.5 |
1,719.5 |
-1.01% |
2,334,500 |
| 2025/6/9 |
1,740 |
1,753 |
1,710 |
1,737 |
-0.20% |
2,693,000 |
| 2025/6/6 |
1,740.5 |
1,760 |
1,735.5 |
1,740.5 |
-0.40% |
1,878,600 |
| 2025/6/5 |
1,769 |
1,789.5 |
1,730.5 |
1,747.5 |
-1.13% |
2,963,500 |
| 2025/6/4 |
1,756 |
1,797 |
1,751.5 |
1,767.5 |
-1.26% |
3,815,000 |
| 2025/6/3 |
1,751 |
1,827.5 |
1,729 |
1,790 |
+1.65% |
6,639,600 |
| 2025/6/2 |
1,699 |
1,792.5 |
1,699 |
1,761 |
+5.26% |
9,073,800 |
| 2025/5/30 |
1,609 |
1,683.5 |
1,608 |
1,673 |
+3.53% |
4,370,500 |
| 2025/5/29 |
1,551 |
1,623 |
1,550 |
1,616 |
+4.94% |
3,897,900 |
| 2025/5/28 |
1,596.5 |
1,604.5 |
1,540 |
1,540 |
-3.21% |
3,840,200 |
| 2025/5/27 |
1,590 |
1,595 |
1,562 |
1,591 |
+0.09% |
2,256,900 |
| 2025/5/26 |
1,559 |
1,598.5 |
1,536.5 |
1,589.5 |
+2.42% |
2,432,500 |
| 2025/5/23 |
1,536.5 |
1,563.5 |
1,522 |
1,552 |
+0.94% |
2,144,900 |
| 2025/5/22 |
1,522 |
1,544 |
1,506.5 |
1,537.5 |
+0.36% |
2,200,700 |
| 2025/5/21 |
1,554 |
1,558.5 |
1,523 |
1,532 |
-0.45% |
3,331,900 |
| 2025/5/20 |
1,537.5 |
1,573 |
1,515 |
1,539 |
+4.23% |
5,640,600 |
| 2025/5/19 |
1,413 |
1,490.5 |
1,397 |
1,476.5 |
+2.32% |
2,925,500 |
| 2025/5/16 |
1,440 |
1,464.5 |
1,433 |
1,443 |
+1.02% |
2,240,700 |
| 2025/5/15 |
1,441 |
1,452.5 |
1,410.5 |
1,428.5 |
-1.45% |
2,278,900 |
| 2025/5/14 |
1,450 |
1,462 |
1,423.5 |
1,449.5 |
-0.96% |
2,212,900 |
| 2025/5/13 |
1,456 |
1,474 |
1,432 |
1,463.5 |
+1.60% |
2,988,800 |
| 2025/5/12 |
1,499 |
1,503.5 |
1,435 |
1,440.5 |
-1.20% |
4,388,700 |
| 2025/5/9 |
1,422 |
1,458 |
1,415.5 |
1,458 |
+2.53% |
3,308,000 |
| 2025/5/8 |
1,421 |
1,436 |
1,394 |
1,422 |
+3.72% |
4,007,800 |
| 2025/5/7 |
1,360 |
1,389 |
1,338 |
1,371 |
-0.36% |
2,710,100 |
| 2025/5/2 |
1,345 |
1,397 |
1,341.5 |
1,376 |
+1.66% |
3,892,000 |
| 2025/5/1 |
1,312 |
1,376 |
1,311.5 |
1,353.5 |
+3.24% |
3,839,200 |
| 2025/4/30 |
1,339.5 |
1,349.5 |
1,307 |
1,311 |
-2.82% |
3,387,600 |
| 2025/4/28 |
1,271 |
1,365 |
1,271 |
1,349 |
+10.26% |
8,972,100 |
| 2025/4/25 |
1,227.5 |
1,246.5 |
1,204.5 |
1,223.5 |
+1.33% |
2,224,200 |
| 2025/4/24 |
1,233 |
1,264 |
1,205 |
1,207.5 |
-1.83% |
2,627,500 |
| 2025/4/23 |
1,290 |
1,291 |
1,218 |
1,230 |
-4.13% |
3,215,000 |
| 2025/4/22 |
1,279.5 |
1,297.5 |
1,251 |
1,283 |
+0.16% |
3,046,000 |
| 2025/4/21 |
1,240 |
1,290 |
1,234 |
1,281 |
+4.79% |
3,685,100 |
| 2025/4/18 |
1,208.5 |
1,224 |
1,190 |
1,222.5 |
+1.07% |
1,903,700 |
| 2025/4/17 |
1,179 |
1,217.5 |
1,154 |
1,209.5 |
+4.40% |
2,781,900 |
| 2025/4/16 |
1,210 |
1,226 |
1,152 |
1,158.5 |
-3.05% |
3,014,600 |
| 2025/4/15 |
1,170 |
1,196.5 |
1,151.5 |
1,195 |
+3.73% |
3,320,900 |
| 2025/4/14 |
1,193 |
1,249 |
1,141.5 |
1,152 |
-2.21% |
6,269,400 |
| 2025/4/11 |
1,117.5 |
1,230 |
1,075.5 |
1,178 |
-2.44% |
11,789,600 |
| 2025/4/10 |
1,210 |
1,210 |
1,151.5 |
1,207.5 |
+11.34% |
6,329,100 |
| 2025/4/9 |
1,086.5 |
1,091.5 |
1,035 |
1,084.5 |
+2.65% |
4,445,700 |
| 2025/4/8 |
1,039 |
1,084.5 |
1,030 |
1,056.5 |
+7.48% |
3,875,500 |
| 2025/4/7 |
985.6 |
1,014.5 |
970.7 |
983 |
-10.23% |
7,004,800 |
| 2025/4/4 |
1,135.5 |
1,149 |
1,063 |
1,095 |
-5.73% |
5,232,600 |
| 2025/4/3 |
1,167 |
1,213.5 |
1,147 |
1,161.5 |
-5.26% |
4,790,100 |
| 2025/4/2 |
1,209.5 |
1,234 |
1,183.5 |
1,226 |
+6.66% |
7,829,600 |
| 2025/4/1 |
1,160 |
1,166 |
1,138 |
1,149.5 |
-0.09% |
1,472,500 |
| 2025/3/31 |
1,178 |
1,196.5 |
1,143.5 |
1,150.5 |
-4.40% |
2,898,800 |
| 2025/3/28 |
1,226 |
1,238.5 |
1,192.5 |
1,203.5 |
-2.23% |
1,773,000 |
| 2025/3/27 |
1,230 |
1,245.5 |
1,222.5 |
1,231 |
-0.40% |
1,786,000 |
| 2025/3/26 |
1,252 |
1,260 |
1,235 |
1,236 |
-0.36% |
2,105,600 |
| 2025/3/25 |
1,253.5 |
1,259.5 |
1,240.5 |
1,240.5 |
-0.12% |
2,275,800 |
| 2025/3/24 |
1,242 |
1,259.5 |
1,231 |
1,242 |
+0.04% |
1,853,600 |
| 2025/3/21 |
1,257 |
1,269 |
1,240 |
1,241.5 |
-0.80% |
2,371,900 |
| 2025/3/19 |
1,273.5 |
1,284 |
1,251.5 |
1,251.5 |
-1.77% |
2,281,900 |
| 2025/3/18 |
1,271 |
1,294.5 |
1,266 |
1,274 |
+1.19% |
3,338,000 |
| 2025/3/17 |
1,236.5 |
1,262 |
1,220 |
1,259 |
+3.62% |
3,262,700 |
| 2025/3/14 |
1,173.5 |
1,220 |
1,169.5 |
1,215 |
+2.19% |
3,783,400 |
| 2025/3/13 |
1,180 |
1,229 |
1,177.5 |
1,189 |
+3.39% |
5,872,400 |
| 2025/3/12 |
1,135.5 |
1,173 |
1,135 |
1,150 |
+0.00% |
4,017,400 |
| 2025/3/11 |
1,116 |
1,151.5 |
1,097 |
1,150 |
+1.10% |
6,081,700 |
| 2025/3/10 |
1,152 |
1,159.5 |
1,125.5 |
1,137.5 |
-2.23% |
4,792,500 |
| 2025/3/7 |
1,163 |
1,202 |
1,158.5 |
1,163.5 |
+1.00% |
7,579,900 |
| 2025/3/6 |
1,170 |
1,197 |
1,120 |
1,152 |
-6.30% |
11,933,500 |
| 2025/3/5 |
1,238.5 |
1,242 |
1,203.5 |
1,229.5 |
-0.73% |
4,273,400 |
| 2025/3/4 |
1,234 |
1,245.5 |
1,200.5 |
1,238.5 |
-1.24% |
4,860,800 |
| 2025/3/3 |
1,250 |
1,272.5 |
1,234 |
1,254 |
+0.32% |
3,719,300 |
| 2025/2/28 |
1,297.5 |
1,309 |
1,243.5 |
1,250 |
-4.94% |
4,674,500 |
| 2025/2/27 |
1,352.5 |
1,356 |
1,296 |
1,315 |
-2.16% |
3,798,100 |
| 2025/2/26 |
1,340 |
1,350 |
1,331 |
1,344 |
+0.07% |
2,328,600 |
| 2025/2/25 |
1,326 |
1,357 |
1,321.5 |
1,343 |
-2.18% |
3,078,900 |
| 2025/2/21 |
1,351.5 |
1,401 |
1,345 |
1,373 |
+0.59% |
5,541,100 |
| 2025/2/20 |
1,401 |
1,419.5 |
1,349 |
1,365 |
-1.83% |
5,333,300 |
| 2025/2/19 |
1,410 |
1,437 |
1,377 |
1,390.5 |
-2.22% |
4,516,800 |
| 2025/2/18 |
1,415 |
1,440 |
1,410.5 |
1,422 |
+0.89% |
3,046,000 |
| 2025/2/17 |
1,490 |
1,491 |
1,404.5 |
1,409.5 |
-4.73% |
4,333,600 |
| 2025/2/14 |
1,485 |
1,493 |
1,454 |
1,479.5 |
-0.40% |
2,889,600 |
| 2025/2/13 |
1,488.5 |
1,526.5 |
1,460.5 |
1,485.5 |
+0.81% |
4,703,800 |
| 2025/2/12 |
1,456 |
1,473.5 |
1,431 |
1,473.5 |
+2.33% |
4,717,800 |
| 2025/2/10 |
1,410.5 |
1,445 |
1,402 |
1,440 |
+1.80% |
2,894,000 |
| 2025/2/7 |
1,435 |
1,451.5 |
1,411 |
1,414.5 |
-2.58% |
3,742,700 |
| 2025/2/6 |
1,449.5 |
1,477.5 |
1,431.5 |
1,452 |
-0.17% |
5,052,900 |
| 2025/2/5 |
1,388 |
1,463 |
1,387 |
1,454.5 |
+6.09% |
10,890,100 |
| 2025/2/4 |
1,299 |
1,374.5 |
1,296 |
1,371 |
+8.90% |
7,109,300 |
| 2025/2/3 |
1,271.5 |
1,326 |
1,212 |
1,259 |
-2.55% |
5,556,500 |
| 2025/1/31 |
1,346 |
1,346 |
1,288 |
1,292 |
-4.15% |
3,547,500 |
| 2025/1/30 |
1,340 |
1,363.5 |
1,335 |
1,348 |
-0.22% |
3,448,100 |
| 2025/1/29 |
1,382 |
1,403 |
1,343.5 |
1,351 |
-0.07% |
5,566,600 |
| 2025/1/28 |
1,299 |
1,374 |
1,290.5 |
1,352 |
+5.34% |
7,810,300 |
| 2025/1/27 |
1,385.5 |
1,399 |
1,268 |
1,283.5 |
-7.03% |
7,085,100 |
| 2025/1/24 |
1,359.5 |
1,395.5 |
1,317 |
1,380.5 |
+1.81% |
6,660,800 |
| 2025/1/23 |
1,380 |
1,398 |
1,348 |
1,356 |
-0.91% |
4,539,300 |
| 2025/1/22 |
1,398 |
1,398 |
1,338.5 |
1,368.5 |
-0.04% |
4,429,600 |
| 2025/1/21 |
1,360.3 |
1,383 |
1,338.7 |
1,369 |
+0.25% |
529,300 |
| 2025/1/20 |
1,378.3 |
1,410.6 |
1,360.3 |
1,365.6 |
-0.99% |
652,800 |
| 2025/1/17 |
1,415.6 |
1,419 |
1,357 |
1,379.3 |
-2.36% |
961,300 |
| 2025/1/16 |
1,476.6 |
1,477.9 |
1,379.9 |
1,412.6 |
+0.33% |
2,243,800 |
| 2025/1/15 |
1,389.7 |
1,440 |
1,313.3 |
1,408 |
+12.46% |
3,362,400 |
|
