| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,750.5 |
2,795 |
2,731.5 |
2,775.5 |
+1.97% |
276,700 |
| 2025/7/11 |
2,752 |
2,764 |
2,717.5 |
2,722 |
-0.49% |
212,600 |
| 2025/7/10 |
2,769.5 |
2,769.5 |
2,716.5 |
2,735.5 |
-0.60% |
262,900 |
| 2025/7/9 |
2,768 |
2,768.5 |
2,746 |
2,752 |
-0.33% |
199,600 |
| 2025/7/8 |
2,792.5 |
2,800 |
2,748 |
2,761 |
-0.56% |
245,300 |
| 2025/7/7 |
2,794 |
2,807 |
2,768 |
2,776.5 |
-0.63% |
237,200 |
| 2025/7/4 |
2,790.5 |
2,803 |
2,768 |
2,794 |
-0.39% |
214,300 |
| 2025/7/3 |
2,800 |
2,808 |
2,771.5 |
2,805 |
-0.16% |
208,600 |
| 2025/7/2 |
2,790.5 |
2,812 |
2,783.5 |
2,809.5 |
+1.21% |
304,800 |
| 2025/7/1 |
2,836 |
2,862 |
2,772 |
2,776 |
-1.73% |
370,500 |
| 2025/6/30 |
2,842.5 |
2,853 |
2,820.5 |
2,825 |
-0.48% |
268,300 |
| 2025/6/27 |
2,830.5 |
2,838.5 |
2,782 |
2,838.5 |
+0.46% |
398,000 |
| 2025/6/26 |
2,818.5 |
2,846 |
2,809 |
2,825.5 |
-0.89% |
342,600 |
| 2025/6/25 |
2,812.5 |
2,851 |
2,798.5 |
2,851 |
+0.62% |
411,100 |
| 2025/6/24 |
2,832 |
2,838 |
2,782 |
2,833.5 |
+0.19% |
435,900 |
| 2025/6/23 |
2,822 |
2,856 |
2,810 |
2,828 |
-1.43% |
206,800 |
| 2025/6/20 |
2,870 |
2,880 |
2,832.5 |
2,869 |
-0.10% |
304,800 |
| 2025/6/19 |
2,845.5 |
2,872 |
2,842 |
2,872 |
-0.23% |
243,800 |
| 2025/6/18 |
2,828.5 |
2,885 |
2,815.5 |
2,878.5 |
+0.88% |
229,400 |
| 2025/6/17 |
2,823 |
2,858 |
2,816 |
2,853.5 |
+0.02% |
258,300 |
| 2025/6/16 |
2,850 |
2,879.5 |
2,825 |
2,853 |
-0.45% |
220,900 |
| 2025/6/13 |
2,903.5 |
2,918.5 |
2,857 |
2,866 |
-2.02% |
244,600 |
| 2025/6/12 |
2,929.5 |
2,948 |
2,886.5 |
2,925 |
+0.10% |
177,400 |
| 2025/6/11 |
2,920.5 |
2,933.5 |
2,885 |
2,922 |
-0.36% |
169,800 |
| 2025/6/10 |
2,959 |
2,992.5 |
2,932.5 |
2,932.5 |
-1.06% |
170,100 |
| 2025/6/9 |
2,969 |
2,969 |
2,939 |
2,964 |
+0.27% |
199,800 |
| 2025/6/6 |
2,939.5 |
2,967.5 |
2,937.5 |
2,956 |
+0.92% |
324,400 |
| 2025/6/5 |
2,914.5 |
2,958.5 |
2,911 |
2,929 |
+0.03% |
162,000 |
| 2025/6/4 |
2,906 |
2,960 |
2,905.5 |
2,928 |
+1.30% |
291,200 |
| 2025/6/3 |
2,900 |
2,926 |
2,867.5 |
2,890.5 |
-1.65% |
270,000 |
| 2025/6/2 |
2,949 |
2,955.5 |
2,916 |
2,939 |
-0.74% |
252,000 |
| 2025/5/30 |
2,915 |
2,988 |
2,909.5 |
2,961 |
+1.54% |
311,000 |
| 2025/5/29 |
2,946 |
2,954 |
2,881 |
2,916 |
-1.14% |
316,700 |
| 2025/5/28 |
2,958 |
2,971 |
2,925 |
2,949.5 |
-0.10% |
202,200 |
| 2025/5/27 |
2,929 |
2,961 |
2,923.5 |
2,952.5 |
+0.39% |
215,500 |
| 2025/5/26 |
2,951 |
2,958.5 |
2,920 |
2,941 |
+0.50% |
148,600 |
| 2025/5/23 |
2,923 |
2,942 |
2,910 |
2,926.5 |
+0.05% |
198,200 |
| 2025/5/22 |
2,937 |
2,949.5 |
2,916 |
2,925 |
+0.10% |
193,100 |
| 2025/5/21 |
3,000 |
3,007 |
2,922 |
2,922 |
-1.63% |
203,800 |
| 2025/5/20 |
3,049 |
3,054 |
2,960 |
2,970.5 |
-2.06% |
338,300 |
| 2025/5/19 |
2,888.5 |
3,052 |
2,886.5 |
3,033 |
+4.37% |
506,900 |
| 2025/5/16 |
2,944.5 |
2,950 |
2,890.5 |
2,906 |
-1.07% |
371,700 |
| 2025/5/15 |
2,866 |
2,960.5 |
2,866 |
2,937.5 |
+2.10% |
698,200 |
| 2025/5/14 |
2,870 |
2,896.5 |
2,826 |
2,877 |
-2.74% |
1,156,300 |
| 2025/5/13 |
2,950 |
3,044 |
2,922 |
2,958 |
-8.90% |
1,760,100 |
| 2025/5/12 |
3,331 |
3,388 |
3,234 |
3,247 |
-4.02% |
787,500 |
| 2025/5/9 |
3,331 |
3,436 |
3,325 |
3,383 |
+2.67% |
587,300 |
| 2025/5/8 |
3,268 |
3,296 |
3,231 |
3,295 |
+1.98% |
315,900 |
| 2025/5/7 |
3,250 |
3,265 |
3,212 |
3,231 |
+0.59% |
310,200 |
| 2025/5/2 |
3,157 |
3,227 |
3,145 |
3,212 |
+0.91% |
269,500 |
| 2025/5/1 |
3,160 |
3,204 |
3,149 |
3,183 |
+1.56% |
190,700 |
| 2025/4/30 |
3,100 |
3,135 |
3,080 |
3,134 |
+1.42% |
343,300 |
| 2025/4/28 |
3,051 |
3,102 |
3,048 |
3,090 |
+0.65% |
376,200 |
| 2025/4/25 |
3,119 |
3,155 |
3,056 |
3,070 |
-1.67% |
330,000 |
| 2025/4/24 |
3,183 |
3,193 |
3,104 |
3,122 |
-2.01% |
549,200 |
| 2025/4/23 |
3,177 |
3,214 |
3,153 |
3,186 |
+0.54% |
427,800 |
| 2025/4/22 |
3,111 |
3,169 |
3,104 |
3,169 |
+1.83% |
361,800 |
| 2025/4/21 |
3,100 |
3,131 |
3,052 |
3,112 |
-0.80% |
377,200 |
| 2025/4/18 |
3,084 |
3,137 |
3,067 |
3,137 |
+1.75% |
325,600 |
| 2025/4/17 |
3,099 |
3,120 |
3,058 |
3,083 |
+0.26% |
198,000 |
| 2025/4/16 |
3,115 |
3,115 |
3,029 |
3,075 |
+0.89% |
181,000 |
| 2025/4/15 |
3,077 |
3,096 |
3,040 |
3,048 |
-1.36% |
238,000 |
| 2025/4/14 |
3,081 |
3,125 |
3,075 |
3,090 |
+2.32% |
264,900 |
| 2025/4/11 |
3,000 |
3,028 |
2,960 |
3,020 |
-1.63% |
288,200 |
| 2025/4/10 |
3,077 |
3,091 |
2,992.5 |
3,070 |
+5.10% |
343,200 |
| 2025/4/9 |
2,890 |
2,952 |
2,839 |
2,921 |
-1.70% |
267,100 |
| 2025/4/8 |
2,907 |
2,986.5 |
2,882 |
2,971.5 |
+4.81% |
392,800 |
| 2025/4/7 |
2,842 |
2,933.5 |
2,791.5 |
2,835 |
-7.41% |
748,900 |
| 2025/4/4 |
3,020 |
3,108 |
2,993.5 |
3,062 |
+2.60% |
712,100 |
| 2025/4/3 |
3,008 |
3,070 |
2,958 |
2,984.5 |
+0.90% |
710,200 |
| 2025/4/2 |
3,004 |
3,020 |
2,936 |
2,958 |
-1.17% |
363,000 |
| 2025/4/1 |
3,032 |
3,099 |
2,985 |
2,993 |
-2.25% |
423,200 |
| 2025/3/31 |
2,920 |
3,121 |
2,917.5 |
3,062 |
+4.70% |
1,002,900 |
| 2025/3/28 |
2,921 |
2,936 |
2,901 |
2,924.5 |
+0.12% |
304,100 |
| 2025/3/27 |
2,901 |
2,930.5 |
2,893 |
2,921 |
+0.78% |
408,500 |
| 2025/3/26 |
2,928 |
2,933.5 |
2,890 |
2,898.5 |
-1.13% |
350,400 |
| 2025/3/25 |
3,000 |
3,020 |
2,916 |
2,931.5 |
+0.58% |
556,200 |
| 2025/3/24 |
2,940 |
2,955 |
2,875.5 |
2,914.5 |
-0.34% |
441,400 |
| 2025/3/21 |
2,969 |
2,999.5 |
2,918.5 |
2,924.5 |
-1.90% |
481,600 |
| 2025/3/19 |
2,911 |
2,997 |
2,899 |
2,981 |
+2.83% |
455,500 |
| 2025/3/18 |
2,849.5 |
2,913.5 |
2,820 |
2,899 |
+2.15% |
335,500 |
| 2025/3/17 |
2,787 |
2,852.5 |
2,755 |
2,838 |
+1.76% |
370,600 |
| 2025/3/14 |
2,776 |
2,820.5 |
2,767 |
2,789 |
-0.38% |
249,300 |
| 2025/3/13 |
2,810 |
2,815 |
2,781.5 |
2,799.5 |
-0.66% |
204,700 |
| 2025/3/12 |
2,711 |
2,862 |
2,711 |
2,818 |
+3.95% |
655,400 |
| 2025/3/11 |
2,787 |
2,805.5 |
2,700 |
2,711 |
-3.76% |
705,400 |
| 2025/3/10 |
2,824.5 |
2,846 |
2,811.5 |
2,817 |
+1.17% |
453,400 |
| 2025/3/7 |
2,799.5 |
2,800 |
2,768.5 |
2,784.5 |
-1.54% |
397,900 |
| 2025/3/6 |
2,791 |
2,834.5 |
2,786 |
2,828 |
+1.33% |
375,700 |
| 2025/3/5 |
2,815 |
2,825 |
2,764.5 |
2,791 |
+0.23% |
469,500 |
| 2025/3/4 |
2,778 |
2,797 |
2,752 |
2,784.5 |
-0.32% |
575,900 |
| 2025/3/3 |
2,768 |
2,801.5 |
2,765 |
2,793.5 |
+2.61% |
547,800 |
| 2025/2/28 |
2,668 |
2,783.5 |
2,663 |
2,722.5 |
+2.04% |
1,060,900 |
| 2025/2/27 |
2,657.5 |
2,691.5 |
2,647 |
2,668 |
+1.41% |
521,800 |
| 2025/2/26 |
2,650 |
2,668.5 |
2,596 |
2,631 |
+0.36% |
453,400 |
| 2025/2/25 |
2,576 |
2,627.5 |
2,547 |
2,621.5 |
+1.87% |
382,700 |
| 2025/2/21 |
2,576.5 |
2,599 |
2,560 |
2,573.5 |
+0.14% |
521,100 |
| 2025/2/20 |
2,662.5 |
2,671 |
2,546.5 |
2,570 |
-3.18% |
582,100 |
| 2025/2/19 |
2,701 |
2,719.5 |
2,628 |
2,654.5 |
-1.58% |
352,200 |
| 2025/2/18 |
2,716 |
2,743 |
2,696 |
2,697 |
-1.08% |
339,300 |
| 2025/2/17 |
2,729 |
2,757.5 |
2,694.5 |
2,726.5 |
+1.77% |
537,200 |
| 2025/2/14 |
2,766 |
2,767 |
2,646 |
2,679 |
-1.98% |
533,200 |
| 2025/2/13 |
2,650 |
2,763.5 |
2,646 |
2,733 |
+5.30% |
975,800 |
| 2025/2/12 |
2,760 |
2,779.5 |
2,584 |
2,595.5 |
-5.81% |
1,282,900 |
| 2025/2/10 |
3,030 |
3,045 |
2,751.5 |
2,755.5 |
-12.77% |
1,759,100 |
| 2025/2/7 |
3,166 |
3,189 |
3,116 |
3,159 |
-1.16% |
354,300 |
| 2025/2/6 |
3,196 |
3,226 |
3,196 |
3,196 |
+0.00% |
176,800 |
| 2025/2/5 |
3,205 |
3,220 |
3,181 |
3,196 |
-0.50% |
170,900 |
| 2025/2/4 |
3,299 |
3,300 |
3,195 |
3,212 |
-1.65% |
319,900 |
| 2025/2/3 |
3,332 |
3,345 |
3,255 |
3,266 |
-3.17% |
378,700 |
| 2025/1/31 |
3,377 |
3,383 |
3,349 |
3,373 |
-1.17% |
257,600 |
| 2025/1/30 |
3,385 |
3,422 |
3,381 |
3,413 |
+0.50% |
121,600 |
| 2025/1/29 |
3,404 |
3,416 |
3,386 |
3,396 |
-0.59% |
92,500 |
| 2025/1/28 |
3,377 |
3,431 |
3,377 |
3,416 |
+0.92% |
121,100 |
| 2025/1/27 |
3,425 |
3,430 |
3,378 |
3,385 |
-1.17% |
203,100 |
| 2025/1/24 |
3,475 |
3,475 |
3,423 |
3,425 |
+0.53% |
299,600 |
| 2025/1/23 |
3,395 |
3,428 |
3,358 |
3,407 |
+2.34% |
320,400 |
| 2025/1/22 |
3,315 |
3,345 |
3,315 |
3,329 |
+1.03% |
148,200 |
| 2025/1/21 |
3,335 |
3,340 |
3,275 |
3,295 |
+0.30% |
139,300 |
| 2025/1/20 |
3,237 |
3,294 |
3,233 |
3,285 |
+2.02% |
200,700 |
| 2025/1/17 |
3,255 |
3,255 |
3,181 |
3,220 |
-0.98% |
216,000 |
| 2025/1/16 |
3,250 |
3,267 |
3,218 |
3,252 |
-0.76% |
242,400 |
| 2025/1/15 |
3,325 |
3,340 |
3,264 |
3,277 |
-1.44% |
215,000 |
|
