日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
1,835.5 |
1,842.5 |
1,810 |
1,819 |
-1.20% |
8,135,300 |
2025/9/11 |
1,850 |
1,853 |
1,827 |
1,841 |
-0.70% |
5,298,700 |
2025/9/10 |
1,860 |
1,871 |
1,854 |
1,854 |
-0.64% |
4,491,300 |
2025/9/9 |
1,880 |
1,885 |
1,866 |
1,866 |
-0.72% |
3,893,100 |
2025/9/8 |
1,896 |
1,914 |
1,872 |
1,879.5 |
-0.90% |
5,513,600 |
2025/9/5 |
1,902 |
1,912.5 |
1,884.5 |
1,896.5 |
+0.48% |
3,373,800 |
2025/9/4 |
1,900 |
1,905.5 |
1,881.5 |
1,887.5 |
-0.58% |
4,249,100 |
2025/9/3 |
1,952 |
1,964 |
1,898 |
1,898.5 |
-2.82% |
4,785,700 |
2025/9/2 |
1,902.5 |
1,953.5 |
1,902.5 |
1,953.5 |
+3.01% |
5,554,500 |
2025/9/1 |
1,856.5 |
1,918.5 |
1,856 |
1,896.5 |
+2.15% |
4,787,100 |
2025/8/29 |
1,874 |
1,876 |
1,854.5 |
1,856.5 |
-0.93% |
3,211,300 |
2025/8/28 |
1,870 |
1,880 |
1,863 |
1,874 |
+1.05% |
2,749,600 |
2025/8/27 |
1,855 |
1,861.5 |
1,846 |
1,854.5 |
-0.11% |
4,235,100 |
2025/8/26 |
1,875 |
1,881 |
1,856.5 |
1,856.5 |
-1.35% |
5,631,000 |
2025/8/25 |
1,906 |
1,908 |
1,879 |
1,882 |
-1.77% |
3,181,300 |
2025/8/22 |
1,910 |
1,923.5 |
1,906.5 |
1,916 |
+0.29% |
3,954,200 |
2025/8/21 |
1,952 |
1,960 |
1,910.5 |
1,910.5 |
-1.14% |
4,008,200 |
2025/8/20 |
1,936.5 |
1,948.5 |
1,929.5 |
1,932.5 |
+0.49% |
4,402,300 |
2025/8/19 |
1,905 |
1,934 |
1,901 |
1,923 |
+0.94% |
4,741,000 |
2025/8/18 |
1,920 |
1,943 |
1,905 |
1,905 |
-0.26% |
4,589,200 |
2025/8/15 |
1,913 |
1,915 |
1,892 |
1,910 |
-0.65% |
4,950,900 |
2025/8/14 |
1,927 |
1,942 |
1,913.5 |
1,922.5 |
-1.51% |
5,164,700 |
2025/8/13 |
1,973.5 |
1,985 |
1,952 |
1,952 |
-1.39% |
4,506,900 |
2025/8/12 |
1,976 |
2,005.5 |
1,952.5 |
1,979.5 |
+0.03% |
6,910,300 |
2025/8/8 |
1,950 |
1,989 |
1,941 |
1,979 |
+3.10% |
8,303,400 |
2025/8/7 |
1,920 |
1,937.5 |
1,869 |
1,919.5 |
+0.50% |
7,526,900 |
2025/8/6 |
1,907.5 |
1,925.5 |
1,903 |
1,910 |
+0.53% |
4,051,700 |
2025/8/5 |
1,904 |
1,912.5 |
1,883 |
1,900 |
-0.21% |
3,828,600 |
2025/8/4 |
1,911.5 |
1,922.5 |
1,888.5 |
1,904 |
-1.40% |
3,146,800 |
2025/8/1 |
1,933.5 |
1,955 |
1,923 |
1,931 |
+0.63% |
3,430,500 |
2025/7/31 |
1,933.5 |
1,939.5 |
1,916 |
1,919 |
+0.29% |
3,939,600 |
2025/7/30 |
1,884 |
1,913.5 |
1,881 |
1,913.5 |
+1.51% |
3,969,100 |
2025/7/29 |
1,909 |
1,909 |
1,873 |
1,885 |
-2.51% |
4,839,100 |
2025/7/28 |
1,927.5 |
1,941 |
1,918.5 |
1,933.5 |
-0.03% |
3,379,000 |
2025/7/25 |
1,967 |
1,971 |
1,927 |
1,934 |
-1.40% |
3,815,600 |
2025/7/24 |
1,937 |
1,975 |
1,932 |
1,961.5 |
+2.27% |
7,578,700 |
2025/7/23 |
1,870 |
1,928.5 |
1,868.5 |
1,918 |
+2.10% |
5,847,700 |
2025/7/22 |
1,872.5 |
1,908 |
1,865.5 |
1,878.5 |
+0.08% |
3,742,600 |
2025/7/18 |
1,880 |
1,886.5 |
1,861.5 |
1,877 |
+0.56% |
3,882,900 |
2025/7/17 |
1,874.5 |
1,880.5 |
1,860 |
1,866.5 |
-1.43% |
4,648,500 |
2025/7/16 |
1,865 |
1,899 |
1,857 |
1,893.5 |
+2.99% |
6,973,100 |
2025/7/15 |
1,850 |
1,853.5 |
1,832.5 |
1,838.5 |
-0.89% |
4,007,700 |
2025/7/14 |
1,841 |
1,863 |
1,839 |
1,855 |
+0.43% |
3,576,300 |
2025/7/11 |
1,856.5 |
1,860.5 |
1,836.5 |
1,847 |
-0.43% |
6,507,500 |
2025/7/10 |
1,891 |
1,893 |
1,850 |
1,855 |
-1.49% |
6,018,600 |
2025/7/9 |
1,895 |
1,898 |
1,874.5 |
1,883 |
+0.59% |
4,738,000 |
2025/7/8 |
1,908.5 |
1,931 |
1,863 |
1,872 |
-2.63% |
6,420,400 |
2025/7/7 |
1,934 |
1,945 |
1,913 |
1,922.5 |
-0.34% |
4,190,400 |
2025/7/4 |
1,917.5 |
1,938 |
1,915 |
1,929 |
-0.57% |
5,609,800 |
2025/7/3 |
1,956 |
1,965 |
1,939.5 |
1,940 |
-1.22% |
4,630,600 |
2025/7/2 |
1,941 |
1,969.5 |
1,938 |
1,964 |
+0.72% |
3,692,600 |
2025/7/1 |
1,950 |
1,959.5 |
1,930.5 |
1,950 |
+1.17% |
4,245,600 |
2025/6/30 |
1,919.5 |
1,931 |
1,912 |
1,927.5 |
+1.53% |
4,918,300 |
2025/6/27 |
1,924 |
1,924 |
1,891 |
1,898.5 |
-1.35% |
5,493,900 |
2025/6/26 |
1,939.5 |
1,944.5 |
1,911.5 |
1,924.5 |
-1.10% |
4,514,200 |
2025/6/25 |
1,951 |
1,963.5 |
1,939.5 |
1,946 |
-1.14% |
3,987,600 |
2025/6/24 |
1,994.5 |
2,004.5 |
1,968.5 |
1,968.5 |
+0.33% |
3,500,400 |
2025/6/23 |
1,939 |
1,965 |
1,935.5 |
1,962 |
+0.93% |
3,152,400 |
2025/6/20 |
1,955 |
1,961 |
1,936.5 |
1,944 |
+0.21% |
9,771,100 |
2025/6/19 |
1,932 |
1,944 |
1,916.5 |
1,940 |
+0.39% |
3,168,900 |
2025/6/18 |
1,915 |
1,958.5 |
1,915 |
1,932.5 |
+1.42% |
4,951,200 |
2025/6/17 |
1,923.5 |
1,932 |
1,903 |
1,905.5 |
-0.94% |
2,661,000 |
2025/6/16 |
1,900 |
1,928.5 |
1,893 |
1,923.5 |
+2.23% |
3,517,400 |
2025/6/13 |
1,900 |
1,911.5 |
1,875.5 |
1,881.5 |
-1.16% |
4,358,700 |
2025/6/12 |
1,903.5 |
1,926.5 |
1,897.5 |
1,903.5 |
-0.10% |
4,777,900 |
2025/6/11 |
1,890 |
1,905.5 |
1,882 |
1,905.5 |
+0.50% |
2,405,400 |
2025/6/10 |
1,891 |
1,899 |
1,880.5 |
1,896 |
+0.72% |
3,584,300 |
2025/6/9 |
1,890 |
1,897 |
1,880 |
1,882.5 |
-0.63% |
3,278,900 |
2025/6/6 |
1,903 |
1,914 |
1,887 |
1,894.5 |
-0.29% |
2,781,500 |
2025/6/5 |
1,900 |
1,921 |
1,893.5 |
1,900 |
-0.34% |
3,230,700 |
2025/6/4 |
1,913 |
1,927 |
1,901.5 |
1,906.5 |
+0.50% |
3,014,300 |
2025/6/3 |
1,890 |
1,897 |
1,875.5 |
1,897 |
-0.16% |
3,002,100 |
2025/6/2 |
1,895 |
1,903.5 |
1,875 |
1,900 |
-0.31% |
3,073,000 |
2025/5/30 |
1,898 |
1,915 |
1,892.5 |
1,906 |
+0.37% |
5,858,300 |
2025/5/29 |
1,910.5 |
1,920 |
1,894 |
1,899 |
-0.03% |
4,026,900 |
2025/5/28 |
1,898.5 |
1,907 |
1,885 |
1,899.5 |
+1.20% |
3,641,000 |
2025/5/27 |
1,885.5 |
1,893 |
1,874 |
1,877 |
-0.21% |
2,507,500 |
2025/5/26 |
1,867 |
1,881 |
1,848 |
1,881 |
+0.64% |
3,731,900 |
2025/5/23 |
1,865.5 |
1,888 |
1,858.5 |
1,869 |
+0.00% |
3,437,800 |
2025/5/22 |
1,877.5 |
1,882 |
1,858 |
1,869 |
-0.51% |
3,264,900 |
2025/5/21 |
1,900 |
1,900 |
1,878.5 |
1,878.5 |
-0.34% |
3,650,500 |
2025/5/20 |
1,925 |
1,927 |
1,874 |
1,885 |
-2.43% |
5,140,500 |
2025/5/19 |
1,932 |
1,949 |
1,921.5 |
1,932 |
+0.00% |
3,161,900 |
2025/5/16 |
1,974 |
1,980 |
1,927.5 |
1,932 |
-1.25% |
3,136,800 |
2025/5/15 |
1,920 |
1,967.5 |
1,917 |
1,956.5 |
+1.56% |
4,034,800 |
2025/5/14 |
1,970 |
1,976 |
1,912.5 |
1,926.5 |
-2.55% |
6,586,700 |
2025/5/13 |
1,975 |
2,004 |
1,942 |
1,977 |
-1.98% |
6,901,400 |
2025/5/12 |
2,002.5 |
2,040.5 |
1,969 |
2,017 |
+0.10% |
6,290,600 |
2025/5/9 |
2,010 |
2,020 |
1,991.5 |
2,015 |
+0.90% |
4,887,200 |
2025/5/8 |
1,986 |
1,997 |
1,968 |
1,997 |
+0.28% |
3,192,400 |
2025/5/7 |
1,997.5 |
2,007 |
1,985 |
1,991.5 |
-0.03% |
4,804,400 |
2025/5/2 |
1,990 |
2,009.5 |
1,984.5 |
1,992 |
-0.40% |
3,849,600 |
2025/5/1 |
1,972.5 |
2,005 |
1,968 |
2,000 |
+1.39% |
3,742,900 |
2025/4/30 |
1,953 |
1,974 |
1,945.5 |
1,972.5 |
+0.69% |
5,851,600 |
2025/4/28 |
1,941.5 |
1,964.5 |
1,938 |
1,959 |
+0.56% |
5,211,900 |
2025/4/25 |
1,958 |
1,960 |
1,942 |
1,948 |
-0.79% |
6,227,100 |
2025/4/24 |
2,020 |
2,023 |
1,953.5 |
1,963.5 |
-3.28% |
5,799,400 |
2025/4/23 |
2,036 |
2,040.5 |
2,011 |
2,030 |
+0.37% |
4,471,700 |
2025/4/22 |
2,030 |
2,042.5 |
2,008.5 |
2,022.5 |
-0.17% |
2,591,400 |
2025/4/21 |
2,033 |
2,047 |
2,019 |
2,026 |
+0.17% |
3,134,200 |
2025/4/18 |
2,013 |
2,026 |
1,992.5 |
2,022.5 |
+0.45% |
2,769,100 |
2025/4/17 |
2,020 |
2,023 |
2,001 |
2,013.5 |
+0.98% |
4,076,300 |
2025/4/16 |
1,970 |
1,994 |
1,969 |
1,994 |
+1.76% |
4,548,600 |
2025/4/15 |
1,960 |
1,965 |
1,943 |
1,959.5 |
+0.49% |
4,343,900 |
2025/4/14 |
1,924 |
1,956.5 |
1,920.5 |
1,950 |
+1.40% |
3,250,400 |
2025/4/11 |
1,850.5 |
1,938 |
1,850.5 |
1,923 |
-1.54% |
5,941,200 |
2025/4/10 |
1,930 |
1,953 |
1,890 |
1,953 |
+4.77% |
5,183,800 |
2025/4/9 |
1,877 |
1,884.5 |
1,831 |
1,864 |
-2.02% |
5,440,700 |
2025/4/8 |
1,902 |
1,921 |
1,878 |
1,902.5 |
+2.84% |
6,876,300 |
2025/4/7 |
1,848.5 |
1,904 |
1,815 |
1,850 |
-3.50% |
8,248,600 |
2025/4/4 |
1,908 |
1,937.5 |
1,894 |
1,917 |
+0.47% |
5,992,400 |
2025/4/3 |
1,845.5 |
1,911 |
1,845.5 |
1,908 |
+0.21% |
5,650,400 |
2025/4/2 |
1,904 |
1,921 |
1,897.5 |
1,904 |
-0.94% |
4,317,100 |
2025/4/1 |
1,933.5 |
1,957 |
1,917 |
1,922 |
+0.52% |
5,264,300 |
2025/3/31 |
1,927.5 |
1,934.5 |
1,905 |
1,912 |
-2.40% |
5,466,300 |
2025/3/28 |
1,944 |
1,976 |
1,944 |
1,959 |
-0.25% |
4,832,100 |
2025/3/27 |
1,940 |
1,964 |
1,937.5 |
1,964 |
+1.50% |
5,930,000 |
2025/3/26 |
1,961.5 |
1,962 |
1,932.5 |
1,935 |
-1.17% |
5,291,100 |
2025/3/25 |
1,952 |
1,967 |
1,946.5 |
1,958 |
+0.10% |
4,832,000 |
2025/3/24 |
1,956 |
1,963 |
1,937 |
1,956 |
+0.13% |
3,480,100 |
2025/3/21 |
1,945 |
1,967 |
1,940.5 |
1,953.5 |
+0.26% |
6,086,900 |
2025/3/19 |
1,955 |
1,970.5 |
1,948.5 |
1,948.5 |
-0.46% |
2,978,900 |
2025/3/18 |
1,959 |
1,978 |
1,952.5 |
1,957.5 |
+1.71% |
4,781,200 |
|