単位:円
日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
---|---|---|---|---|---|---|
2025/07/08 | 2,427.17 | 2,495.87 | 2,390.45 | 2,489.14 | 12,407,027,271 | 377,368,056,934 |
2025/07/07 | 2,404.27 | 2,428.17 | 2,396.59 | 2,428.17 | 7,456,364,133 | 366,905,094,502 |
2025/07/06 | 2,364.81 | 2,433.91 | 2,349.54 | 2,404.85 | 6,648,882,231 | 366,846,891,783 |
2025/07/05 | 2,353.07 | 2,373.52 | 2,328.71 | 2,364.81 | 5,900,479,677 | 360,850,392,478 |
2025/07/04 | 2,457.61 | 2,463.13 | 2,328.61 | 2,353.07 | 8,670,331,898 | 359,624,011,020 |
2025/07/03 | 2,435.32 | 2,505.22 | 2,430.62 | 2,458.00 | 9,868,865,056 | 371,942,446,750 |
2025/07/02 | 2,287.02 | 2,468.68 | 2,280.27 | 2,435.12 | 10,922,434,481 | 371,190,679,834 |
2025/07/01 | 2,385.79 | 2,390.26 | 2,275.75 | 2,286.81 | 8,121,115,347 | 349,788,390,274 |
2025/06/30 | 2,452.52 | 2,455.95 | 2,375.45 | 2,387.05 | 8,767,231,386 | 365,668,377,942 |
2025/06/29 | 2,355.17 | 2,475.50 | 2,341.57 | 2,452.18 | 9,356,675,195 | 374,418,592,231 |
2025/06/28 | 2,342.90 | 2,361.55 | 2,324.75 | 2,355.17 | 7,153,853,565 | 359,164,567,931 |
2025/06/27 | 2,331.85 | 2,352.66 | 2,302.43 | 2,342.90 | 10,432,888,342 | 357,280,212,744 |
2025/06/26 | 2,351.46 | 2,400.31 | 2,318.81 | 2,330.47 | 10,465,839,019 | 356,104,121,348 |
2025/06/25 | 2,380.91 | 2,395.09 | 2,344.28 | 2,352.42 | 10,495,450,353 | 358,531,288,440 |
2025/06/24 | 2,394.22 | 2,397.01 | 2,357.93 | 2,379.91 | 10,581,030,876 | 365,349,840,398 |
2025/06/23 | 2,218.70 | 2,407.35 | 2,218.70 | 2,391.96 | 13,126,771,418 | 365,883,299,742 |
2025/06/22 | 2,271.05 | 2,301.63 | 2,124.50 | 2,219.21 | 19,605,108,916 | 337,920,636,642 |
2025/06/21 | 2,355.00 | 2,378.23 | 2,239.57 | 2,271.03 | 13,979,808,116 | 346,127,365,477 |
2025/06/20 | 2,428.94 | 2,457.19 | 2,314.85 | 2,355.00 | 11,818,306,588 | 356,737,545,203 |
2025/06/19 | 2,397.29 | 2,441.32 | 2,382.08 | 2,429.77 | 10,170,347,529 | 369,518,579,957 |
2025/06/18 | 2,399.61 | 2,417.16 | 2,326.12 | 2,396.91 | 11,058,214,103 | 366,210,499,628 |
2025/06/17 | 2,455.52 | 2,487.56 | 2,355.81 | 2,400.03 | 12,077,604,217 | 363,956,519,165 |
2025/06/16 | 2,403.77 | 2,533.92 | 2,381.14 | 2,454.96 | 11,619,466,178 | 372,557,612,638 |
2025/06/15 | 2,399.83 | 2,419.83 | 2,361.66 | 2,403.77 | 8,200,424,172 | 366,160,524,096 |
2025/06/14 | 2,437.08 | 2,437.33 | 2,377.26 | 2,399.94 | 9,764,525,356 | 365,562,127,496 |
2025/06/13 | 2,459.15 | 2,459.15 | 2,291.98 | 2,437.08 | 19,333,705,034 | 369,011,926,260 |
2025/06/12 | 2,609.32 | 2,613.10 | 2,447.44 | 2,459.24 | 13,683,724,996 | 376,898,973,354 |
2025/06/11 | 2,680.19 | 2,703.89 | 2,594.93 | 2,609.88 | 14,543,573,157 | 399,161,040,722 |
2025/06/10 | 2,584.83 | 2,691.36 | 2,547.69 | 2,680.08 | 15,473,611,272 | 407,248,574,737 |
2025/06/09 | 2,451.78 | 2,590.18 | 2,403.39 | 2,584.83 | 11,811,351,730 | 394,015,651,051 |
2025/06/08 | 2,496.58 | 2,496.69 | 2,442.19 | 2,452.38 | 10,547,340,375 | 373,690,664,861 |
2025/06/07 | 2,421.92 | 2,515.85 | 2,418.02 | 2,496.68 | 9,881,311,498 | 380,048,912,461 |
2025/06/06 | 2,344.49 | 2,460.33 | 2,339.47 | 2,421.92 | 12,219,095,625 | 365,285,835,431 |
2025/06/05 | 2,467.78 | 2,492.12 | 2,325.51 | 2,344.68 | 13,331,558,411 | 355,031,968,990 |
2025/06/04 | 2,528.08 | 2,580.49 | 2,452.17 | 2,466.71 | 10,126,000,950 | 378,276,332,126 |
2025/06/03 | 2,503.33 | 2,564.60 | 2,489.28 | 2,527.60 | 9,459,779,543 | 381,024,249,899 |
2025/06/02 | 2,457.36 | 2,503.89 | 2,399.95 | 2,502.95 | 9,961,063,947 | 384,456,563,607 |
2025/06/01 | 2,441.46 | 2,470.20 | 2,397.39 | 2,457.09 | 9,588,708,884 | 374,537,884,128 |
2025/05/31 | 2,443.56 | 2,464.18 | 2,370.87 | 2,441.48 | 12,400,682,478 | 371,439,169,518 |
2025/05/30 | 2,602.93 | 2,617.53 | 2,443.53 | 2,443.54 | 17,212,997,695 | 370,997,860,220 |
2025/05/29 | 2,683.82 | 2,790.83 | 2,600.68 | 2,603.81 | 15,737,918,356 | 401,048,103,361 |
2025/05/28 | 2,686.13 | 2,710.66 | 2,610.41 | 2,685.75 | 13,396,859,768 | 403,992,170,970 |
2025/05/27 | 2,601.40 | 2,731.98 | 2,555.79 | 2,686.55 | 13,055,999,777 | 404,310,123,874 |
2025/05/26 | 2,622.21 | 2,672.65 | 2,585.89 | 2,600.98 | 12,084,506,338 | 396,218,423,802 |
2025/05/25 | 2,624.65 | 2,629.01 | 2,547.44 | 2,621.85 | 10,828,452,047 | 397,835,709,540 |
2025/05/24 | 2,634.06 | 2,681.55 | 2,614.16 | 2,624.65 | 11,252,361,247 | 399,065,420,223 |
2025/05/23 | 2,831.01 | 2,890.11 | 2,628.45 | 2,634.06 | 20,337,134,425 | 404,018,254,259 |
2025/05/22 | 2,732.16 | 2,851.98 | 2,731.51 | 2,830.25 | 20,576,059,925 | 430,221,998,381 |
2025/05/21 | 2,657.00 | 2,770.08 | 2,633.55 | 2,732.55 | 21,271,001,139 | 416,984,853,130 |
2025/05/20 | 2,686.71 | 2,722.82 | 2,590.65 | 2,656.68 | 18,161,843,080 | 405,569,466,509 |
2025/05/19 | 2,723.33 | 2,723.33 | 2,523.37 | 2,686.78 | 23,248,159,555 | 409,085,877,451 |
2025/05/18 | 2,639.00 | 2,778.00 | 2,579.16 | 2,726.60 | 24,619,033,439 | 415,012,383,197 |
2025/05/17 | 2,724.26 | 2,727.85 | 2,610.56 | 2,639.00 | 21,091,841,101 | 401,006,443,615 |
2025/05/16 | 2,754.47 | 2,817.94 | 2,708.30 | 2,724.26 | 21,123,306,128 | 413,845,737,296 |
2025/05/15 | 2,916.04 | 2,936.88 | 2,705.13 | 2,754.18 | 21,435,670,531 | 421,410,541,887 |
2025/05/14 | 3,053.35 | 3,090.01 | 2,889.47 | 2,914.69 | 20,117,229,301 | 445,611,698,254 |
2025/05/13 | 2,932.11 | 3,091.85 | 2,806.31 | 3,053.07 | 23,705,014,833 | 466,399,335,314 |
2025/05/12 | 2,907.03 | 3,071.29 | 2,863.06 | 2,930.22 | 26,200,024,405 | 437,775,580,157 |
2025/05/11 | 3,009.09 | 3,015.94 | 2,847.68 | 2,908.27 | 21,118,223,989 | 440,214,456,353 |
2025/05/10 | 2,791.29 | 3,014.82 | 2,764.62 | 3,009.16 | 24,935,395,519 | 456,981,219,593 |