| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/17 |
2,867.5 |
2,877.5 |
2,830 |
2,865.5 |
-0.69% |
774,700 |
| 2025/10/16 |
2,881 |
2,916.5 |
2,861.5 |
2,885.5 |
-0.88% |
664,700 |
| 2025/10/15 |
2,878 |
2,918 |
2,853.5 |
2,911 |
+0.85% |
806,200 |
| 2025/10/14 |
2,944.5 |
2,973 |
2,883.5 |
2,886.5 |
-3.91% |
1,102,400 |
| 2025/10/10 |
3,050 |
3,064 |
3,000 |
3,004 |
-3.13% |
795,900 |
| 2025/10/9 |
3,108 |
3,127 |
3,081 |
3,101 |
+0.75% |
551,500 |
| 2025/10/8 |
3,088 |
3,144 |
3,075 |
3,078 |
+0.92% |
798,400 |
| 2025/10/7 |
3,087 |
3,096 |
3,030 |
3,050 |
-1.49% |
671,800 |
| 2025/10/6 |
3,100 |
3,100 |
3,027 |
3,096 |
+1.88% |
813,900 |
| 2025/10/3 |
3,081 |
3,102 |
3,026 |
3,039 |
-0.98% |
712,800 |
| 2025/10/2 |
3,120 |
3,126 |
3,048 |
3,069 |
-1.85% |
588,900 |
| 2025/10/1 |
3,123 |
3,151 |
3,087 |
3,127 |
+0.35% |
1,015,000 |
| 2025/9/30 |
3,141 |
3,169 |
3,110 |
3,116 |
-0.83% |
748,900 |
| 2025/9/29 |
3,175 |
3,257 |
3,132 |
3,142 |
-1.75% |
884,200 |
| 2025/9/26 |
3,104 |
3,201 |
3,089 |
3,198 |
+2.47% |
1,059,300 |
| 2025/9/25 |
3,194 |
3,206 |
3,116 |
3,121 |
-2.89% |
944,000 |
| 2025/9/24 |
3,145 |
3,248 |
3,126 |
3,214 |
+4.11% |
1,482,600 |
| 2025/9/22 |
3,073 |
3,122 |
3,066 |
3,087 |
+1.68% |
640,100 |
| 2025/9/19 |
3,112 |
3,130 |
3,036 |
3,036 |
-3.28% |
1,462,600 |
| 2025/9/18 |
3,149 |
3,164 |
3,108 |
3,139 |
-0.10% |
634,300 |
| 2025/9/17 |
3,110 |
3,152 |
3,103 |
3,142 |
+0.48% |
521,800 |
| 2025/9/16 |
3,110 |
3,156 |
3,101 |
3,127 |
-0.98% |
563,100 |
| 2025/9/12 |
3,145 |
3,171 |
3,120 |
3,158 |
+0.41% |
649,700 |
| 2025/9/11 |
3,166 |
3,167 |
3,100 |
3,145 |
-1.01% |
750,500 |
| 2025/9/10 |
3,197 |
3,248 |
3,177 |
3,177 |
-1.52% |
778,900 |
| 2025/9/9 |
3,175 |
3,231 |
3,137 |
3,226 |
+2.28% |
847,000 |
| 2025/9/8 |
3,109 |
3,178 |
3,084 |
3,154 |
+1.94% |
657,100 |
| 2025/9/5 |
3,114 |
3,122 |
3,071 |
3,094 |
-0.16% |
488,700 |
| 2025/9/4 |
3,055 |
3,116 |
3,045 |
3,099 |
+1.21% |
457,000 |
| 2025/9/3 |
3,065 |
3,084 |
3,055 |
3,062 |
-0.75% |
590,800 |
| 2025/9/2 |
3,121 |
3,148 |
3,083 |
3,085 |
-0.77% |
658,200 |
| 2025/9/1 |
3,070 |
3,121 |
3,056 |
3,109 |
+1.20% |
573,000 |
| 2025/8/29 |
3,085 |
3,115 |
3,072 |
3,072 |
+0.03% |
772,500 |
| 2025/8/28 |
3,111 |
3,125 |
3,051 |
3,071 |
-0.45% |
627,400 |
| 2025/8/27 |
3,130 |
3,143 |
3,070 |
3,085 |
-1.44% |
642,100 |
| 2025/8/26 |
3,200 |
3,200 |
3,125 |
3,130 |
-2.34% |
985,800 |
| 2025/8/25 |
3,285 |
3,290 |
3,205 |
3,205 |
-2.55% |
795,300 |
| 2025/8/22 |
3,306 |
3,325 |
3,271 |
3,289 |
+0.27% |
499,800 |
| 2025/8/21 |
3,284 |
3,288 |
3,234 |
3,280 |
-0.03% |
569,700 |
| 2025/8/20 |
3,355 |
3,367 |
3,233 |
3,281 |
-3.95% |
1,439,300 |
| 2025/8/19 |
3,464 |
3,485 |
3,365 |
3,416 |
-0.70% |
1,025,800 |
| 2025/8/18 |
3,400 |
3,475 |
3,376 |
3,440 |
+2.93% |
1,138,300 |
| 2025/8/15 |
3,379 |
3,389 |
3,314 |
3,342 |
-0.24% |
1,131,500 |
| 2025/8/14 |
3,350 |
3,393 |
3,326 |
3,350 |
-1.62% |
1,138,100 |
| 2025/8/13 |
3,351 |
3,455 |
3,335 |
3,405 |
+0.89% |
1,427,800 |
| 2025/8/12 |
3,280 |
3,397 |
3,226 |
3,375 |
+2.09% |
1,977,100 |
| 2025/8/8 |
3,160 |
3,349 |
3,065 |
3,306 |
+5.02% |
4,756,600 |
| 2025/8/7 |
3,121 |
3,173 |
3,109 |
3,148 |
+0.51% |
780,300 |
| 2025/8/6 |
3,090 |
3,137 |
3,088 |
3,132 |
+1.16% |
656,200 |
| 2025/8/5 |
3,119 |
3,120 |
3,064 |
3,096 |
+0.36% |
408,700 |
| 2025/8/4 |
3,040 |
3,095 |
3,033 |
3,085 |
-1.72% |
678,000 |
| 2025/8/1 |
3,100 |
3,139 |
3,090 |
3,139 |
+1.10% |
696,100 |
| 2025/7/31 |
3,067 |
3,121 |
3,046 |
3,105 |
+0.78% |
781,500 |
| 2025/7/30 |
3,050 |
3,089 |
3,033 |
3,081 |
+0.69% |
531,200 |
| 2025/7/29 |
3,020 |
3,062 |
3,014 |
3,060 |
+1.02% |
641,300 |
| 2025/7/28 |
3,065 |
3,090 |
3,014 |
3,029 |
-1.01% |
706,900 |
| 2025/7/25 |
3,117 |
3,120 |
3,048 |
3,060 |
-1.07% |
729,100 |
| 2025/7/24 |
3,138 |
3,150 |
3,086 |
3,093 |
-0.19% |
796,900 |
| 2025/7/23 |
3,092 |
3,115 |
3,046 |
3,099 |
+0.32% |
804,900 |
| 2025/7/22 |
3,100 |
3,143 |
3,076 |
3,089 |
-1.03% |
744,700 |
| 2025/7/18 |
3,151 |
3,180 |
3,110 |
3,121 |
-1.67% |
814,800 |
| 2025/7/17 |
3,075 |
3,175 |
3,074 |
3,174 |
+3.42% |
1,078,500 |
| 2025/7/16 |
3,055 |
3,077 |
3,021 |
3,069 |
+0.33% |
686,600 |
| 2025/7/15 |
3,076 |
3,095 |
3,025 |
3,059 |
+0.13% |
774,600 |
| 2025/7/14 |
3,059 |
3,083 |
3,003 |
3,055 |
-0.91% |
950,500 |
| 2025/7/11 |
3,103 |
3,187 |
3,083 |
3,083 |
-0.61% |
927,200 |
| 2025/7/10 |
3,200 |
3,213 |
3,085 |
3,102 |
-3.06% |
1,427,400 |
| 2025/7/9 |
3,260 |
3,295 |
3,170 |
3,200 |
-1.90% |
1,101,500 |
| 2025/7/8 |
3,300 |
3,316 |
3,238 |
3,262 |
-1.54% |
1,029,200 |
| 2025/7/7 |
3,298 |
3,357 |
3,275 |
3,313 |
-0.15% |
748,600 |
| 2025/7/4 |
3,305 |
3,338 |
3,291 |
3,318 |
+0.42% |
798,800 |
| 2025/7/3 |
3,379 |
3,379 |
3,290 |
3,304 |
-2.34% |
970,900 |
| 2025/7/2 |
3,422 |
3,466 |
3,382 |
3,383 |
-2.68% |
1,025,300 |
| 2025/7/1 |
3,525 |
3,623 |
3,464 |
3,476 |
+0.61% |
1,704,800 |
| 2025/6/30 |
3,507 |
3,510 |
3,441 |
3,455 |
-0.37% |
1,206,000 |
| 2025/6/27 |
3,527 |
3,540 |
3,423 |
3,468 |
-2.14% |
3,449,100 |
| 2025/6/26 |
3,546 |
3,581 |
3,509 |
3,544 |
-0.62% |
1,174,500 |
| 2025/6/25 |
3,561 |
3,582 |
3,526 |
3,566 |
+0.14% |
1,118,900 |
| 2025/6/24 |
3,604 |
3,644 |
3,559 |
3,561 |
-1.68% |
1,638,900 |
| 2025/6/23 |
3,537 |
3,672 |
3,507 |
3,622 |
+1.60% |
1,815,900 |
| 2025/6/20 |
3,658 |
3,665 |
3,559 |
3,565 |
-2.73% |
3,925,300 |
| 2025/6/19 |
3,248 |
3,683 |
3,225 |
3,665 |
+15.32% |
8,280,800 |
| 2025/6/18 |
3,128 |
3,190 |
3,085 |
3,178 |
+1.60% |
1,496,500 |
| 2025/6/17 |
3,109 |
3,141 |
3,099 |
3,128 |
+0.58% |
781,300 |
| 2025/6/16 |
3,065 |
3,130 |
3,055 |
3,110 |
+2.74% |
1,104,600 |
| 2025/6/13 |
2,941.5 |
3,049 |
2,930.5 |
3,027 |
+3.84% |
1,171,800 |
| 2025/6/12 |
2,893.5 |
2,932 |
2,893.5 |
2,915 |
+1.07% |
606,800 |
| 2025/6/11 |
2,950 |
2,973 |
2,884 |
2,884 |
-2.24% |
897,100 |
| 2025/6/10 |
2,975 |
2,983.5 |
2,934 |
2,950 |
-0.89% |
1,216,300 |
| 2025/6/9 |
2,930 |
3,013 |
2,913 |
2,976.5 |
+3.19% |
1,362,400 |
| 2025/6/6 |
2,867.5 |
2,913 |
2,817 |
2,884.5 |
+1.05% |
1,100,900 |
| 2025/6/5 |
2,904.5 |
2,912.5 |
2,841 |
2,854.5 |
-1.54% |
1,077,600 |
| 2025/6/4 |
2,775 |
2,921.5 |
2,757.5 |
2,899 |
+5.53% |
1,719,200 |
| 2025/6/3 |
2,751.5 |
2,810 |
2,743 |
2,747 |
-0.05% |
1,092,700 |
| 2025/6/2 |
2,736.5 |
2,759 |
2,711.5 |
2,748.5 |
+0.66% |
826,600 |
| 2025/5/30 |
2,716.5 |
2,768 |
2,692 |
2,730.5 |
+0.31% |
960,100 |
| 2025/5/29 |
2,730 |
2,737 |
2,685 |
2,722 |
-1.16% |
970,800 |
| 2025/5/28 |
2,770 |
2,788.5 |
2,751.5 |
2,754 |
-0.60% |
606,500 |
| 2025/5/27 |
2,766.5 |
2,779.5 |
2,746 |
2,770.5 |
+0.24% |
559,100 |
| 2025/5/26 |
2,800 |
2,802 |
2,735.5 |
2,764 |
+0.36% |
731,700 |
| 2025/5/23 |
2,770 |
2,789.5 |
2,719 |
2,754 |
-0.92% |
920,000 |
| 2025/5/22 |
2,796 |
2,814 |
2,762 |
2,779.5 |
-0.63% |
610,400 |
| 2025/5/21 |
2,876 |
2,892 |
2,793.5 |
2,797 |
-2.75% |
861,400 |
| 2025/5/20 |
2,936 |
2,962 |
2,856.5 |
2,876 |
-2.09% |
916,000 |
| 2025/5/19 |
2,984 |
2,984.5 |
2,925.5 |
2,937.5 |
-1.51% |
667,700 |
| 2025/5/16 |
2,905.5 |
3,018 |
2,892 |
2,982.5 |
+3.16% |
975,300 |
| 2025/5/15 |
2,984 |
2,992.5 |
2,890 |
2,891 |
-5.34% |
1,352,000 |
| 2025/5/14 |
3,131 |
3,165 |
3,027 |
3,054 |
-2.77% |
826,300 |
| 2025/5/13 |
3,096 |
3,196 |
3,093 |
3,141 |
-0.70% |
1,430,700 |
| 2025/5/12 |
2,930.5 |
3,236 |
2,843 |
3,163 |
+6.73% |
6,411,500 |
| 2025/5/9 |
2,869 |
2,965 |
2,850.5 |
2,963.5 |
+3.28% |
910,700 |
| 2025/5/8 |
2,894 |
2,900 |
2,844.5 |
2,869.5 |
-1.27% |
809,900 |
| 2025/5/7 |
2,920 |
2,935 |
2,894 |
2,906.5 |
-1.14% |
765,300 |
| 2025/5/2 |
2,930 |
2,964.5 |
2,923 |
2,940 |
+0.03% |
470,700 |
| 2025/5/1 |
2,942.5 |
2,986 |
2,922.5 |
2,939 |
-1.79% |
611,400 |
| 2025/4/30 |
2,863 |
2,997 |
2,833.5 |
2,992.5 |
+6.29% |
1,232,300 |
| 2025/4/28 |
2,800 |
2,827.5 |
2,797 |
2,815.5 |
+0.99% |
701,400 |
| 2025/4/25 |
2,778.5 |
2,822 |
2,762 |
2,788 |
+0.00% |
591,100 |
| 2025/4/24 |
2,859 |
2,870.5 |
2,777 |
2,788 |
-1.81% |
518,700 |
| 2025/4/23 |
2,848 |
2,854 |
2,814 |
2,839.5 |
+1.10% |
610,700 |
| 2025/4/22 |
2,791 |
2,808.5 |
2,762 |
2,808.5 |
+0.63% |
484,000 |
| 2025/4/21 |
2,845 |
2,863 |
2,783 |
2,791 |
-2.84% |
358,100 |
| 2025/4/18 |
2,831.5 |
2,876 |
2,823 |
2,872.5 |
+1.32% |
330,700 |
|
