単位:円
日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
---|---|---|---|---|---|---|
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 |
2025/05/09 | 2,713.43 | 2,861.59 | 2,677.19 | 2,791.29 | 28,585,182,708 | 425,763,262,942 |
2025/05/08 | 2,329.38 | 2,721.49 | 2,329.37 | 2,711.87 | 24,977,828,420 | 405,893,701,370 |
2025/05/07 | 2,324.05 | 2,358.86 | 2,268.94 | 2,328.96 | 12,859,767,464 | 351,615,148,534 |
2025/05/06 | 2,301.83 | 2,329.92 | 2,223.06 | 2,324.02 | 11,543,423,203 | 354,304,455,303 |
2025/05/05 | 2,315.20 | 2,338.61 | 2,272.66 | 2,301.86 | 11,961,530,166 | 351,764,116,418 |
2025/05/04 | 2,411.44 | 2,426.30 | 2,305.21 | 2,314.92 | 10,866,465,679 | 352,129,066,648 |
2025/05/03 | 2,493.16 | 2,499.19 | 2,388.57 | 2,411.44 | 9,418,092,605 | 365,999,754,275 |
2025/05/02 | 2,457.22 | 2,504.06 | 2,456.65 | 2,493.09 | 10,597,410,600 | 379,738,172,853 |
2025/05/01 | 2,361.49 | 2,483.40 | 2,361.47 | 2,457.05 | 10,618,220,734 | 366,644,552,007 |
2025/04/30 | 2,380.28 | 2,413.98 | 2,320.39 | 2,361.67 | 11,575,070,050 | 356,514,964,655 |
2025/04/29 | 2,416.70 | 2,495.17 | 2,368.60 | 2,380.55 | 15,118,836,448 | 360,913,235,001 |
2025/04/28 | 2,385.15 | 2,428.44 | 2,338.28 | 2,417.35 | 12,845,019,969 | 370,736,032,941 |
2025/04/27 | 2,449.72 | 2,533.84 | 2,384.53 | 2,385.14 | 14,969,473,269 | 361,496,823,344 |
2025/04/26 | 2,478.49 | 2,516.98 | 2,429.07 | 2,449.72 | 12,483,218,148 | 371,575,543,734 |
2025/04/25 | 2,392.37 | 2,501.99 | 2,373.33 | 2,478.46 | 15,296,434,470 | 373,631,862,779 |
2025/04/24 | 2,403.17 | 2,409.26 | 2,303.58 | 2,392.24 | 12,380,882,234 | 363,792,558,877 |
2025/04/23 | 2,381.66 | 2,418.66 | 2,365.27 | 2,401.83 | 15,876,463,295 | 363,495,072,921 |
2025/04/22 | 2,199.37 | 2,384.18 | 2,155.40 | 2,378.26 | 16,066,517,051 | 356,241,383,053 |
2025/04/21 | 2,274.37 | 2,295.84 | 2,185.45 | 2,199.00 | 12,310,717,788 | 335,003,172,363 |
2025/04/20 | 2,272.04 | 2,278.91 | 2,243.87 | 2,274.16 | 10,314,286,150 | 346,862,614,711 |
2025/04/19 | 2,197.50 | 2,283.55 | 2,197.48 | 2,272.04 | 10,371,021,351 | 344,417,163,857 |
2025/04/18 | 2,145.22 | 2,217.00 | 2,137.17 | 2,197.50 | 8,932,955,847 | 333,089,918,005 |
2025/04/17 | 2,106.15 | 2,167.29 | 2,099.89 | 2,144.95 | 9,658,135,665 | 323,783,132,074 |
2025/04/16 | 2,126.49 | 2,143.73 | 2,079.33 | 2,105.13 | 12,478,828,024 | 322,200,767,720 |
2025/04/15 | 2,181.33 | 2,197.63 | 2,122.62 | 2,126.19 | 11,736,814,090 | 322,503,396,689 |