日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,541.5 |
1,547 |
1,517 |
1,519.5 |
-1.81% |
708,100 |
2025/7/11 |
1,532 |
1,551.5 |
1,523.5 |
1,547.5 |
+1.28% |
905,500 |
2025/7/10 |
1,539.5 |
1,541.5 |
1,522 |
1,528 |
-0.55% |
785,900 |
2025/7/9 |
1,525.5 |
1,546.5 |
1,524 |
1,536.5 |
+1.86% |
976,900 |
2025/7/8 |
1,488.5 |
1,524.5 |
1,487 |
1,508.5 |
+2.06% |
1,219,100 |
2025/7/7 |
1,496 |
1,498 |
1,468 |
1,478 |
-1.34% |
572,800 |
2025/7/4 |
1,518.5 |
1,522.5 |
1,496.5 |
1,498 |
-1.22% |
684,100 |
2025/7/3 |
1,505 |
1,525.5 |
1,497 |
1,516.5 |
+0.80% |
1,650,300 |
2025/7/2 |
1,496.5 |
1,508 |
1,487 |
1,504.5 |
-1.12% |
1,620,000 |
2025/7/1 |
1,528 |
1,541.5 |
1,516 |
1,521.5 |
-2.00% |
1,408,100 |
2025/6/30 |
1,576.5 |
1,580.5 |
1,542 |
1,552.5 |
-0.74% |
1,160,400 |
2025/6/27 |
1,564 |
1,596 |
1,550.5 |
1,564 |
+0.81% |
1,653,100 |
2025/6/26 |
1,472 |
1,563 |
1,469.5 |
1,551.5 |
+5.62% |
2,129,400 |
2025/6/25 |
1,444.5 |
1,476 |
1,442.5 |
1,469 |
+3.09% |
1,231,100 |
2025/6/24 |
1,423 |
1,433.5 |
1,413.5 |
1,425 |
+1.03% |
792,800 |
2025/6/23 |
1,405 |
1,413.5 |
1,391 |
1,410.5 |
+0.25% |
550,100 |
2025/6/20 |
1,398.5 |
1,414 |
1,393 |
1,407 |
+0.18% |
2,459,600 |
2025/6/19 |
1,414 |
1,416.5 |
1,398 |
1,404.5 |
-1.16% |
519,000 |
2025/6/18 |
1,405.5 |
1,421 |
1,397 |
1,421 |
+0.78% |
554,100 |
2025/6/17 |
1,381 |
1,413.5 |
1,378 |
1,410 |
+2.73% |
870,000 |
2025/6/16 |
1,378 |
1,385.5 |
1,365.5 |
1,372.5 |
+0.26% |
1,026,300 |
2025/6/13 |
1,400 |
1,400 |
1,366 |
1,369 |
-3.25% |
1,825,900 |
2025/6/12 |
1,440 |
1,450.5 |
1,415 |
1,415 |
-2.82% |
1,402,900 |
2025/6/11 |
1,438.5 |
1,468 |
1,438.5 |
1,456 |
+1.64% |
900,100 |
2025/6/10 |
1,440 |
1,455.5 |
1,432.5 |
1,432.5 |
+0.53% |
1,015,200 |
2025/6/9 |
1,425 |
1,429.5 |
1,419 |
1,425 |
+0.00% |
636,000 |
2025/6/6 |
1,414.5 |
1,435.5 |
1,414.5 |
1,425 |
-0.45% |
549,500 |
2025/6/5 |
1,403.5 |
1,441 |
1,402 |
1,431.5 |
-0.14% |
1,049,100 |
2025/6/4 |
1,415 |
1,443 |
1,414 |
1,433.5 |
+2.17% |
1,123,600 |
2025/6/3 |
1,374 |
1,415 |
1,373.5 |
1,403 |
+1.89% |
1,524,800 |
2025/6/2 |
1,391.5 |
1,399 |
1,371 |
1,377 |
-0.69% |
1,322,100 |
2025/5/30 |
1,400 |
1,410.5 |
1,376.5 |
1,386.5 |
-1.07% |
1,864,400 |
2025/5/29 |
1,401 |
1,411 |
1,391.5 |
1,401.5 |
+0.21% |
900,000 |
2025/5/28 |
1,354.5 |
1,404 |
1,350 |
1,398.5 |
+4.37% |
1,739,800 |
2025/5/27 |
1,337.5 |
1,347 |
1,327 |
1,340 |
+0.07% |
751,800 |
2025/5/26 |
1,355.5 |
1,359 |
1,338 |
1,339 |
-1.62% |
691,800 |
2025/5/23 |
1,363 |
1,374.5 |
1,353.5 |
1,361 |
+0.37% |
752,200 |
2025/5/22 |
1,371.5 |
1,386 |
1,356 |
1,356 |
-1.24% |
1,297,500 |
2025/5/21 |
1,356.5 |
1,384 |
1,353.5 |
1,373 |
+1.97% |
1,337,900 |
2025/5/20 |
1,347.5 |
1,357.5 |
1,332.5 |
1,346.5 |
-0.63% |
821,600 |
2025/5/19 |
1,341.5 |
1,359 |
1,328 |
1,355 |
-0.26% |
1,055,000 |
2025/5/16 |
1,350 |
1,362 |
1,346.5 |
1,358.5 |
+0.56% |
610,400 |
2025/5/15 |
1,359.5 |
1,377 |
1,341 |
1,351 |
-1.78% |
1,078,600 |
2025/5/14 |
1,408.5 |
1,417.5 |
1,375.5 |
1,375.5 |
-2.72% |
823,700 |
2025/5/13 |
1,419 |
1,435 |
1,409 |
1,414 |
+2.09% |
771,000 |
2025/5/12 |
1,389.5 |
1,392.5 |
1,368.5 |
1,385 |
+0.76% |
658,600 |
2025/5/9 |
1,368.5 |
1,389.5 |
1,354 |
1,374.5 |
+2.69% |
1,357,000 |
2025/5/8 |
1,334.5 |
1,360 |
1,331 |
1,338.5 |
-1.18% |
1,571,100 |
2025/5/7 |
1,367 |
1,379 |
1,339 |
1,354.5 |
-3.04% |
1,674,600 |
2025/5/2 |
1,381 |
1,413.5 |
1,381 |
1,397 |
+1.09% |
1,294,100 |
2025/5/1 |
1,425.5 |
1,434 |
1,359 |
1,382 |
-4.56% |
3,306,900 |
2025/4/30 |
1,431 |
1,457 |
1,428.5 |
1,448 |
+1.29% |
1,751,900 |
2025/4/28 |
1,436.5 |
1,457.5 |
1,429.5 |
1,429.5 |
-0.49% |
1,210,700 |
2025/4/25 |
1,428 |
1,449 |
1,422.5 |
1,436.5 |
+0.56% |
932,200 |
2025/4/24 |
1,460 |
1,460 |
1,428.5 |
1,428.5 |
-0.38% |
779,200 |
2025/4/23 |
1,450 |
1,450 |
1,419.5 |
1,434 |
+1.81% |
748,900 |
2025/4/22 |
1,409.5 |
1,423.5 |
1,406.5 |
1,408.5 |
-1.02% |
590,200 |
2025/4/21 |
1,416 |
1,431 |
1,411 |
1,423 |
+0.39% |
594,000 |
2025/4/18 |
1,397.5 |
1,420 |
1,397 |
1,417.5 |
+1.03% |
426,800 |
2025/4/17 |
1,396 |
1,413.5 |
1,395 |
1,403 |
+0.50% |
372,500 |
2025/4/16 |
1,414 |
1,415.5 |
1,389.5 |
1,396 |
-0.43% |
709,900 |
2025/4/15 |
1,389.5 |
1,417 |
1,386 |
1,402 |
-0.21% |
1,038,000 |
2025/4/14 |
1,399 |
1,419 |
1,385 |
1,405 |
+5.96% |
1,494,400 |
2025/4/11 |
1,269 |
1,338 |
1,267 |
1,326 |
-1.81% |
1,137,700 |
2025/4/10 |
1,399 |
1,399 |
1,331.5 |
1,350.5 |
+9.22% |
1,430,200 |
2025/4/9 |
1,245 |
1,254.5 |
1,219 |
1,236.5 |
-4.33% |
1,572,700 |
2025/4/8 |
1,291.5 |
1,323 |
1,280 |
1,292.5 |
+5.60% |
1,507,800 |
2025/4/7 |
1,235 |
1,259 |
1,195 |
1,224 |
-6.56% |
2,294,800 |
2025/4/4 |
1,339.5 |
1,350.5 |
1,285.5 |
1,310 |
-6.36% |
1,778,000 |
2025/4/3 |
1,416 |
1,419 |
1,376 |
1,399 |
-4.60% |
1,479,100 |
2025/4/2 |
1,454 |
1,474.5 |
1,454 |
1,466.5 |
+1.49% |
1,107,600 |
2025/4/1 |
1,488 |
1,491 |
1,445 |
1,445 |
-5.00% |
2,108,500 |
2025/3/31 |
1,535.5 |
1,536.5 |
1,515.5 |
1,521 |
-3.18% |
1,063,700 |
2025/3/28 |
1,591 |
1,599.5 |
1,566.5 |
1,571 |
-3.29% |
716,100 |
2025/3/27 |
1,620 |
1,630.5 |
1,604 |
1,624.5 |
-1.07% |
742,300 |
2025/3/26 |
1,628 |
1,649.5 |
1,622 |
1,642 |
+1.36% |
823,900 |
2025/3/25 |
1,613.5 |
1,631 |
1,602.5 |
1,620 |
+1.69% |
655,200 |
2025/3/24 |
1,600 |
1,604.5 |
1,584.5 |
1,593 |
+0.16% |
587,100 |
2025/3/21 |
1,590 |
1,602 |
1,589.5 |
1,590.5 |
-0.97% |
743,200 |
2025/3/19 |
1,601.5 |
1,628 |
1,601.5 |
1,606 |
-0.37% |
541,000 |
2025/3/18 |
1,610 |
1,626.5 |
1,592.5 |
1,612 |
+0.47% |
672,800 |
2025/3/17 |
1,582 |
1,605.5 |
1,582 |
1,604.5 |
+3.05% |
702,400 |
2025/3/14 |
1,543.5 |
1,565 |
1,532 |
1,557 |
+0.32% |
936,400 |
2025/3/13 |
1,572.5 |
1,577 |
1,552 |
1,552 |
+0.06% |
686,800 |
2025/3/12 |
1,560 |
1,562.5 |
1,546 |
1,551 |
-0.74% |
916,700 |
2025/3/11 |
1,556.5 |
1,566.5 |
1,541 |
1,562.5 |
-1.39% |
1,108,200 |
2025/3/10 |
1,585 |
1,594 |
1,572.5 |
1,584.5 |
+0.64% |
591,400 |
2025/3/7 |
1,570 |
1,585 |
1,568.5 |
1,574.5 |
-1.25% |
731,400 |
2025/3/6 |
1,567 |
1,601 |
1,560 |
1,594.5 |
+2.57% |
930,200 |
2025/3/5 |
1,531 |
1,554.5 |
1,522.5 |
1,554.5 |
+1.37% |
1,201,600 |
2025/3/4 |
1,535 |
1,549 |
1,507 |
1,533.5 |
-1.64% |
1,858,800 |
2025/3/3 |
1,547 |
1,565 |
1,538 |
1,559 |
+1.17% |
747,500 |
2025/2/28 |
1,564.5 |
1,567 |
1,538 |
1,541 |
-1.72% |
962,700 |
2025/2/27 |
1,574 |
1,582 |
1,557 |
1,568 |
+0.35% |
498,300 |
2025/2/26 |
1,550 |
1,563.5 |
1,541.5 |
1,562.5 |
+0.10% |
584,200 |
2025/2/25 |
1,530 |
1,567 |
1,525 |
1,561 |
+0.87% |
861,400 |
2025/2/21 |
1,559 |
1,563 |
1,537.5 |
1,547.5 |
-0.23% |
623,800 |
2025/2/20 |
1,547.5 |
1,556.5 |
1,538 |
1,551 |
-0.55% |
462,600 |
2025/2/19 |
1,565 |
1,575 |
1,547.5 |
1,559.5 |
+0.26% |
639,300 |
2025/2/18 |
1,540 |
1,562.5 |
1,534.5 |
1,555.5 |
+1.60% |
538,700 |
2025/2/17 |
1,582 |
1,582.5 |
1,531 |
1,531 |
-2.92% |
744,600 |
2025/2/14 |
1,583.5 |
1,597.5 |
1,559.5 |
1,577 |
-1.41% |
768,400 |
2025/2/13 |
1,598.5 |
1,604 |
1,579 |
1,599.5 |
+1.52% |
715,900 |
2025/2/12 |
1,581 |
1,588 |
1,560.5 |
1,575.5 |
+0.61% |
842,800 |
2025/2/10 |
1,564.5 |
1,583 |
1,556 |
1,566 |
-1.07% |
658,200 |
2025/2/7 |
1,580 |
1,586.5 |
1,565.5 |
1,583 |
-0.35% |
986,400 |
2025/2/6 |
1,612.5 |
1,623 |
1,585 |
1,588.5 |
-1.55% |
759,300 |
2025/2/5 |
1,688 |
1,688 |
1,601.5 |
1,613.5 |
-4.67% |
1,394,400 |
2025/2/4 |
1,669.5 |
1,716 |
1,663 |
1,692.5 |
+3.36% |
2,500,700 |
2025/2/3 |
1,639 |
1,669 |
1,600 |
1,637.5 |
+5.04% |
4,103,200 |
2025/1/31 |
1,571.5 |
1,575.5 |
1,554 |
1,559 |
-0.70% |
727,100 |
2025/1/30 |
1,579.5 |
1,581 |
1,560 |
1,570 |
-0.54% |
614,700 |
2025/1/29 |
1,552 |
1,578.5 |
1,549 |
1,578.5 |
+1.02% |
642,400 |
2025/1/28 |
1,578 |
1,583.5 |
1,558.5 |
1,562.5 |
-1.98% |
486,000 |
2025/1/27 |
1,601 |
1,606 |
1,582.5 |
1,594 |
+1.24% |
656,100 |
2025/1/24 |
1,599 |
1,599 |
1,566 |
1,574.5 |
+0.19% |
776,000 |
2025/1/23 |
1,550 |
1,583.5 |
1,547.5 |
1,571.5 |
+0.93% |
847,200 |
2025/1/22 |
1,556 |
1,572.5 |
1,546 |
1,557 |
-0.26% |
1,175,000 |
2025/1/21 |
1,568.5 |
1,570 |
1,553.5 |
1,561 |
-0.32% |
622,600 |
2025/1/20 |
1,562 |
1,578 |
1,553 |
1,566 |
+0.26% |
622,100 |
2025/1/17 |
1,530 |
1,562 |
1,529 |
1,562 |
+1.89% |
693,500 |
2025/1/16 |
1,544 |
1,553 |
1,531.5 |
1,533 |
-1.19% |
672,200 |
2025/1/15 |
1,566 |
1,582 |
1,544 |
1,551.5 |
+0.16% |
594,100 |
|