| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
2,569 |
2,589.5 |
2,550 |
2,559 |
-0.43% |
1,903,000 |
| 2025/9/11 |
2,585.5 |
2,594.5 |
2,553 |
2,570 |
-0.87% |
2,976,600 |
| 2025/9/10 |
2,622 |
2,622.5 |
2,585.5 |
2,592.5 |
-1.13% |
2,146,200 |
| 2025/9/9 |
2,659.5 |
2,670 |
2,606 |
2,622 |
-1.41% |
2,594,500 |
| 2025/9/8 |
2,650 |
2,675 |
2,627 |
2,659.5 |
+0.72% |
1,985,100 |
| 2025/9/5 |
2,637 |
2,654 |
2,609 |
2,640.5 |
+1.87% |
2,228,300 |
| 2025/9/4 |
2,580 |
2,615 |
2,564 |
2,592 |
+0.91% |
2,321,700 |
| 2025/9/3 |
2,578.5 |
2,602 |
2,550.5 |
2,568.5 |
+2.58% |
4,264,300 |
| 2025/9/2 |
2,465 |
2,508 |
2,457 |
2,504 |
+2.00% |
1,670,200 |
| 2025/9/1 |
2,444.5 |
2,456.5 |
2,427 |
2,455 |
+0.12% |
1,408,000 |
| 2025/8/29 |
2,459 |
2,477 |
2,447.5 |
2,452 |
-0.39% |
1,902,600 |
| 2025/8/28 |
2,400 |
2,474.5 |
2,395 |
2,461.5 |
+2.58% |
2,988,600 |
| 2025/8/27 |
2,402 |
2,404 |
2,371 |
2,399.5 |
+0.48% |
2,064,300 |
| 2025/8/26 |
2,383.5 |
2,388 |
2,343.5 |
2,388 |
+0.19% |
4,162,700 |
| 2025/8/25 |
2,380 |
2,405 |
2,368 |
2,383.5 |
+0.93% |
2,250,100 |
| 2025/8/22 |
2,340 |
2,361.5 |
2,316.5 |
2,361.5 |
+2.61% |
2,247,400 |
| 2025/8/21 |
2,305 |
2,312.5 |
2,290 |
2,301.5 |
-0.82% |
1,577,900 |
| 2025/8/20 |
2,310 |
2,331 |
2,305.5 |
2,320.5 |
-0.36% |
1,830,000 |
| 2025/8/19 |
2,314 |
2,338.5 |
2,309.5 |
2,329 |
+0.17% |
2,350,300 |
| 2025/8/18 |
2,288 |
2,328.5 |
2,280 |
2,325 |
+2.56% |
2,143,400 |
| 2025/8/15 |
2,265 |
2,268 |
2,239.5 |
2,267 |
+0.13% |
2,084,100 |
| 2025/8/14 |
2,280.5 |
2,291 |
2,256.5 |
2,264 |
-1.67% |
2,515,500 |
| 2025/8/13 |
2,285 |
2,327.5 |
2,280 |
2,302.5 |
+1.39% |
3,123,700 |
| 2025/8/12 |
2,249 |
2,280 |
2,240.5 |
2,271 |
+0.98% |
3,156,700 |
| 2025/8/8 |
2,229.5 |
2,257.5 |
2,222 |
2,249 |
+1.74% |
3,373,200 |
| 2025/8/7 |
2,220 |
2,231 |
2,202 |
2,210.5 |
+0.09% |
2,444,600 |
| 2025/8/6 |
2,212 |
2,234.5 |
2,199.5 |
2,208.5 |
+1.12% |
3,001,700 |
| 2025/8/5 |
2,180 |
2,204.5 |
2,173.5 |
2,184 |
+0.81% |
2,567,200 |
| 2025/8/4 |
2,110.5 |
2,181 |
2,104 |
2,166.5 |
+0.28% |
3,177,300 |
| 2025/8/1 |
2,116 |
2,204 |
2,115.5 |
2,160.5 |
+2.93% |
5,600,000 |
| 2025/7/31 |
1,988 |
2,170 |
1,972.5 |
2,099 |
+4.27% |
8,955,200 |
| 2025/7/30 |
1,985.5 |
2,018.5 |
1,980 |
2,013 |
+1.21% |
2,692,800 |
| 2025/7/29 |
1,988 |
2,005 |
1,964.5 |
1,989 |
-0.70% |
2,322,300 |
| 2025/7/28 |
1,992.5 |
2,008 |
1,972 |
2,003 |
+0.53% |
2,193,900 |
| 2025/7/25 |
2,037.5 |
2,039 |
1,989 |
1,992.5 |
-2.73% |
2,391,500 |
| 2025/7/24 |
2,030 |
2,081 |
2,028 |
2,048.5 |
+2.50% |
4,977,500 |
| 2025/7/23 |
1,922.5 |
2,003.5 |
1,917 |
1,998.5 |
+7.04% |
6,050,800 |
| 2025/7/22 |
1,881 |
1,898 |
1,862.5 |
1,867 |
-0.74% |
1,709,400 |
| 2025/7/18 |
1,880 |
1,884.5 |
1,865.5 |
1,881 |
-0.45% |
2,072,800 |
| 2025/7/17 |
1,875.5 |
1,894 |
1,868 |
1,889.5 |
-0.05% |
1,816,600 |
| 2025/7/16 |
1,900 |
1,904.5 |
1,884 |
1,890.5 |
-0.18% |
1,547,300 |
| 2025/7/15 |
1,898 |
1,904 |
1,885.5 |
1,894 |
+0.29% |
1,633,700 |
| 2025/7/14 |
1,887 |
1,903 |
1,878 |
1,888.5 |
+0.08% |
1,505,200 |
| 2025/7/11 |
1,873.5 |
1,896 |
1,860 |
1,887 |
+0.72% |
2,516,100 |
| 2025/7/10 |
1,871.5 |
1,878 |
1,861 |
1,873.5 |
+0.38% |
2,140,800 |
| 2025/7/9 |
1,860 |
1,871.5 |
1,853.5 |
1,866.5 |
+2.11% |
2,428,000 |
| 2025/7/8 |
1,812.5 |
1,849 |
1,806.5 |
1,828 |
+0.83% |
1,963,700 |
| 2025/7/7 |
1,833.5 |
1,839.5 |
1,807 |
1,813 |
-1.63% |
1,438,900 |
| 2025/7/4 |
1,870 |
1,881.5 |
1,843 |
1,843 |
-1.44% |
1,859,300 |
| 2025/7/3 |
1,832 |
1,876.5 |
1,830 |
1,870 |
+2.07% |
2,421,300 |
| 2025/7/2 |
1,825.5 |
1,842.5 |
1,818.5 |
1,832 |
+0.33% |
2,609,400 |
| 2025/7/1 |
1,819 |
1,835.5 |
1,815.5 |
1,826 |
-1.14% |
2,050,400 |
| 2025/6/30 |
1,847.5 |
1,859.5 |
1,835 |
1,847 |
+0.14% |
2,084,500 |
| 2025/6/27 |
1,820 |
1,849 |
1,814 |
1,844.5 |
+2.64% |
5,762,200 |
| 2025/6/26 |
1,780 |
1,802.5 |
1,778.5 |
1,797 |
+0.50% |
1,778,200 |
| 2025/6/25 |
1,815.5 |
1,815.5 |
1,780 |
1,788 |
-0.56% |
1,408,300 |
| 2025/6/24 |
1,815 |
1,819.5 |
1,785.5 |
1,798 |
-0.06% |
1,440,000 |
| 2025/6/23 |
1,792 |
1,805.5 |
1,779.5 |
1,799 |
-0.19% |
1,799,800 |
| 2025/6/20 |
1,801 |
1,819.5 |
1,799.5 |
1,802.5 |
+0.06% |
3,887,900 |
| 2025/6/19 |
1,827.5 |
1,828 |
1,794.5 |
1,801.5 |
-1.45% |
1,680,300 |
| 2025/6/18 |
1,787.5 |
1,830 |
1,787 |
1,828 |
+1.64% |
2,346,600 |
| 2025/6/17 |
1,779 |
1,805 |
1,773 |
1,798.5 |
+1.10% |
1,539,500 |
| 2025/6/16 |
1,785 |
1,795 |
1,775 |
1,779 |
+0.51% |
1,543,300 |
| 2025/6/13 |
1,774 |
1,774.5 |
1,752.5 |
1,770 |
-1.34% |
2,086,400 |
| 2025/6/12 |
1,820 |
1,825.5 |
1,787.5 |
1,794 |
-0.53% |
1,889,000 |
| 2025/6/11 |
1,790 |
1,810 |
1,786.5 |
1,803.5 |
+1.81% |
2,298,800 |
| 2025/6/10 |
1,764 |
1,783.5 |
1,762.5 |
1,771.5 |
+0.43% |
1,699,300 |
| 2025/6/9 |
1,765 |
1,770 |
1,754 |
1,764 |
+0.97% |
1,810,600 |
| 2025/6/6 |
1,730 |
1,756.5 |
1,730 |
1,747 |
+1.33% |
1,966,700 |
| 2025/6/5 |
1,764.5 |
1,769.5 |
1,714 |
1,724 |
-3.53% |
3,329,500 |
| 2025/6/4 |
1,820 |
1,820 |
1,772 |
1,787 |
-0.14% |
2,056,600 |
| 2025/6/3 |
1,789.5 |
1,793.5 |
1,765 |
1,789.5 |
-0.06% |
2,272,400 |
| 2025/6/2 |
1,803 |
1,814.5 |
1,786.5 |
1,790.5 |
-2.85% |
1,751,200 |
| 2025/5/30 |
1,792 |
1,843 |
1,781 |
1,843 |
+1.40% |
4,654,100 |
| 2025/5/29 |
1,818 |
1,827 |
1,809.5 |
1,817.5 |
+0.94% |
2,317,700 |
| 2025/5/28 |
1,820 |
1,827 |
1,800.5 |
1,800.5 |
+0.61% |
1,693,100 |
| 2025/5/27 |
1,780 |
1,791.5 |
1,774.5 |
1,789.5 |
+0.70% |
1,334,000 |
| 2025/5/26 |
1,798.5 |
1,798.5 |
1,767.5 |
1,777 |
-0.75% |
1,809,600 |
| 2025/5/23 |
1,780 |
1,799 |
1,771 |
1,790.5 |
+1.04% |
1,995,700 |
| 2025/5/22 |
1,806 |
1,815.5 |
1,765.5 |
1,772 |
-3.59% |
2,090,300 |
| 2025/5/21 |
1,831.5 |
1,848 |
1,823 |
1,838 |
-0.14% |
1,791,200 |
| 2025/5/20 |
1,838.5 |
1,857.5 |
1,821.5 |
1,840.5 |
+1.46% |
2,389,800 |
| 2025/5/19 |
1,822 |
1,835.5 |
1,813.5 |
1,814 |
-0.41% |
2,368,900 |
| 2025/5/16 |
1,813.5 |
1,833 |
1,783 |
1,821.5 |
+0.36% |
2,213,500 |
| 2025/5/15 |
1,811.5 |
1,819 |
1,785 |
1,815 |
-1.36% |
2,550,800 |
| 2025/5/14 |
1,867 |
1,869.5 |
1,824.5 |
1,840 |
-0.94% |
1,610,700 |
| 2025/5/13 |
1,863.5 |
1,870 |
1,837 |
1,857.5 |
+0.95% |
2,280,600 |
| 2025/5/12 |
1,812 |
1,842.5 |
1,808.5 |
1,840 |
+1.88% |
1,990,200 |
| 2025/5/9 |
1,818.5 |
1,835.5 |
1,802.5 |
1,806 |
+0.19% |
2,440,400 |
| 2025/5/8 |
1,781 |
1,802.5 |
1,759 |
1,802.5 |
+0.33% |
2,589,000 |
| 2025/5/7 |
1,818 |
1,819.5 |
1,785.5 |
1,796.5 |
-1.83% |
2,998,300 |
| 2025/5/2 |
1,850 |
1,868.5 |
1,830 |
1,830 |
-0.54% |
3,577,200 |
| 2025/5/1 |
1,800 |
1,851.5 |
1,788 |
1,840 |
+1.57% |
2,738,500 |
| 2025/4/30 |
1,811 |
1,826.5 |
1,791.5 |
1,811.5 |
+1.03% |
4,842,500 |
| 2025/4/28 |
1,810 |
1,880 |
1,789.5 |
1,793 |
+3.49% |
9,706,600 |
| 2025/4/25 |
1,582.5 |
1,762.5 |
1,577 |
1,732.5 |
+9.48% |
12,066,400 |
| 2025/4/24 |
1,602 |
1,642 |
1,581 |
1,582.5 |
+0.54% |
3,981,100 |
| 2025/4/23 |
1,580 |
1,582.5 |
1,552.5 |
1,574 |
+2.47% |
2,586,500 |
| 2025/4/22 |
1,500.5 |
1,547 |
1,496 |
1,536 |
+2.88% |
3,089,200 |
| 2025/4/21 |
1,500 |
1,505 |
1,486.5 |
1,493 |
-0.90% |
2,300,400 |
| 2025/4/18 |
1,487 |
1,514.5 |
1,480.5 |
1,506.5 |
+1.69% |
2,684,500 |
| 2025/4/17 |
1,456.5 |
1,484.5 |
1,450.5 |
1,481.5 |
+0.85% |
1,389,400 |
| 2025/4/16 |
1,486.5 |
1,496.5 |
1,455.5 |
1,469 |
-1.61% |
1,533,500 |
| 2025/4/15 |
1,492 |
1,512.5 |
1,480 |
1,493 |
+4.26% |
3,316,500 |
| 2025/4/14 |
1,440.5 |
1,451.5 |
1,423 |
1,432 |
-0.56% |
2,275,500 |
| 2025/4/11 |
1,378 |
1,446.5 |
1,369 |
1,440 |
-4.51% |
2,895,400 |
| 2025/4/10 |
1,565.5 |
1,565.5 |
1,498 |
1,508 |
+9.63% |
3,653,100 |
| 2025/4/9 |
1,396 |
1,409.5 |
1,348 |
1,375.5 |
-6.36% |
3,676,500 |
| 2025/4/8 |
1,400 |
1,504 |
1,400 |
1,469 |
+7.58% |
4,449,100 |
| 2025/4/7 |
1,302 |
1,401.5 |
1,280 |
1,365.5 |
-6.22% |
4,659,200 |
| 2025/4/4 |
1,518 |
1,520 |
1,433.5 |
1,456 |
-6.96% |
3,943,200 |
| 2025/4/3 |
1,569 |
1,583 |
1,540 |
1,565 |
-5.44% |
4,231,600 |
| 2025/4/2 |
1,622.5 |
1,661.5 |
1,617.5 |
1,655 |
+2.38% |
3,124,900 |
| 2025/4/1 |
1,637 |
1,647 |
1,609 |
1,616.5 |
-0.40% |
2,136,000 |
| 2025/3/31 |
1,640 |
1,644 |
1,602 |
1,623 |
-3.31% |
3,596,300 |
| 2025/3/28 |
1,746.5 |
1,752.5 |
1,667 |
1,678.5 |
-6.65% |
4,670,600 |
| 2025/3/27 |
1,816.5 |
1,834 |
1,768 |
1,798 |
-4.26% |
4,679,800 |
| 2025/3/26 |
1,888.5 |
1,893 |
1,867.5 |
1,878 |
-0.19% |
1,613,100 |
| 2025/3/25 |
1,883 |
1,903 |
1,872 |
1,881.5 |
+0.21% |
1,771,900 |
| 2025/3/24 |
1,892.5 |
1,894.5 |
1,869 |
1,877.5 |
+0.64% |
1,739,000 |
| 2025/3/21 |
1,874.5 |
1,906 |
1,865 |
1,865.5 |
-0.69% |
8,647,100 |
| 2025/3/19 |
1,860 |
1,896 |
1,860 |
1,878.5 |
+2.43% |
3,814,200 |
| 2025/3/18 |
1,820 |
1,841.5 |
1,819 |
1,834 |
+1.30% |
2,324,800 |
|
