| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,510.5 |
2,513.5 |
2,492 |
2,499.5 |
-0.46% |
346,300 |
| 2025/9/16 |
2,483.5 |
2,513 |
2,482.5 |
2,511 |
+2.22% |
436,200 |
| 2025/9/12 |
2,500 |
2,502.5 |
2,452.5 |
2,456.5 |
-1.03% |
459,400 |
| 2025/9/11 |
2,486.5 |
2,492.5 |
2,467.5 |
2,482 |
-0.32% |
308,500 |
| 2025/9/10 |
2,500 |
2,505 |
2,480 |
2,490 |
-0.46% |
369,400 |
| 2025/9/9 |
2,519 |
2,522 |
2,486 |
2,501.5 |
+0.02% |
358,700 |
| 2025/9/8 |
2,498 |
2,506 |
2,468 |
2,501 |
+0.64% |
430,100 |
| 2025/9/5 |
2,481 |
2,492.5 |
2,447 |
2,485 |
+1.84% |
458,300 |
| 2025/9/4 |
2,439 |
2,473 |
2,417.5 |
2,440 |
+0.08% |
391,900 |
| 2025/9/3 |
2,410 |
2,449.5 |
2,407.5 |
2,438 |
+1.35% |
861,100 |
| 2025/9/2 |
2,400 |
2,406 |
2,381.5 |
2,405.5 |
+0.23% |
1,101,600 |
| 2025/9/1 |
2,418 |
2,420 |
2,387 |
2,400 |
-0.95% |
629,800 |
| 2025/8/29 |
2,445.5 |
2,449 |
2,419 |
2,423 |
-1.10% |
399,100 |
| 2025/8/28 |
2,423 |
2,459 |
2,423 |
2,450 |
+0.89% |
473,100 |
| 2025/8/27 |
2,436 |
2,438 |
2,417 |
2,428.5 |
+0.00% |
363,200 |
| 2025/8/26 |
2,430 |
2,430.5 |
2,396 |
2,428.5 |
-0.06% |
378,300 |
| 2025/8/25 |
2,423.5 |
2,437 |
2,411 |
2,430 |
+0.66% |
722,500 |
| 2025/8/22 |
2,399 |
2,414 |
2,378.5 |
2,414 |
+0.88% |
547,500 |
| 2025/8/21 |
2,389.5 |
2,400.5 |
2,372 |
2,393 |
-0.42% |
474,900 |
| 2025/8/20 |
2,416 |
2,436 |
2,394.5 |
2,403 |
-0.54% |
363,500 |
| 2025/8/19 |
2,403 |
2,427 |
2,392 |
2,416 |
+0.25% |
459,400 |
| 2025/8/18 |
2,389 |
2,418.5 |
2,385 |
2,410 |
+2.90% |
845,200 |
| 2025/8/15 |
2,326 |
2,342 |
2,309 |
2,342 |
+0.86% |
343,100 |
| 2025/8/14 |
2,359 |
2,364 |
2,314 |
2,322 |
-1.59% |
370,400 |
| 2025/8/13 |
2,377 |
2,384.5 |
2,353.5 |
2,359.5 |
+0.43% |
460,600 |
| 2025/8/12 |
2,318 |
2,349.5 |
2,318 |
2,349.5 |
+0.99% |
747,500 |
| 2025/8/8 |
2,279 |
2,332 |
2,273 |
2,326.5 |
+2.67% |
713,200 |
| 2025/8/7 |
2,295 |
2,305 |
2,266 |
2,266 |
-1.16% |
547,300 |
| 2025/8/6 |
2,287.5 |
2,296 |
2,276 |
2,292.5 |
+1.48% |
536,500 |
| 2025/8/5 |
2,259 |
2,284.5 |
2,251.5 |
2,259 |
+0.87% |
766,300 |
| 2025/8/4 |
2,172 |
2,243.5 |
2,171 |
2,239.5 |
+1.17% |
713,000 |
| 2025/8/1 |
2,188 |
2,221.5 |
2,179 |
2,213.5 |
+2.86% |
1,263,400 |
| 2025/7/31 |
2,247 |
2,297 |
2,138.5 |
2,152 |
-4.14% |
2,667,900 |
| 2025/7/30 |
2,185 |
2,245 |
2,181.5 |
2,245 |
+3.01% |
949,900 |
| 2025/7/29 |
2,152 |
2,185 |
2,144.5 |
2,179.5 |
-0.25% |
517,900 |
| 2025/7/28 |
2,171.5 |
2,190 |
2,167.5 |
2,185 |
+0.83% |
407,200 |
| 2025/7/25 |
2,200 |
2,200 |
2,158.5 |
2,167 |
-2.03% |
409,400 |
| 2025/7/24 |
2,218.5 |
2,233.5 |
2,204 |
2,212 |
+0.45% |
592,800 |
| 2025/7/23 |
2,128 |
2,212.5 |
2,124.5 |
2,202 |
+4.68% |
1,261,100 |
| 2025/7/22 |
2,101.5 |
2,114 |
2,090.5 |
2,103.5 |
-0.05% |
316,200 |
| 2025/7/18 |
2,118.5 |
2,119 |
2,097.5 |
2,104.5 |
-0.28% |
467,400 |
| 2025/7/17 |
2,100 |
2,118.5 |
2,089 |
2,110.5 |
+0.50% |
381,500 |
| 2025/7/16 |
2,085 |
2,104 |
2,070.5 |
2,100 |
+0.72% |
413,600 |
| 2025/7/15 |
2,078 |
2,091 |
2,067 |
2,085 |
+0.34% |
343,500 |
| 2025/7/14 |
2,067 |
2,082 |
2,063 |
2,078 |
+0.31% |
342,300 |
| 2025/7/11 |
2,054 |
2,076 |
2,053.5 |
2,071.5 |
+1.54% |
385,200 |
| 2025/7/10 |
2,034.5 |
2,045 |
2,022.5 |
2,040 |
+0.27% |
587,800 |
| 2025/7/9 |
2,024 |
2,039.5 |
2,011.5 |
2,034.5 |
+1.67% |
331,800 |
| 2025/7/8 |
1,980 |
2,004 |
1,977 |
2,001 |
+0.68% |
334,400 |
| 2025/7/7 |
2,027.5 |
2,027.5 |
1,985.5 |
1,987.5 |
-2.00% |
242,400 |
| 2025/7/4 |
2,032 |
2,035.5 |
2,015 |
2,028 |
-0.73% |
397,300 |
| 2025/7/3 |
1,973.5 |
2,050.5 |
1,969 |
2,043 |
+4.10% |
881,200 |
| 2025/7/2 |
1,948 |
1,969.5 |
1,943.5 |
1,962.5 |
+0.74% |
482,900 |
| 2025/7/1 |
1,948.5 |
1,957.5 |
1,942 |
1,948 |
-0.97% |
454,700 |
| 2025/6/30 |
1,980 |
1,980 |
1,965.5 |
1,967 |
-0.43% |
482,500 |
| 2025/6/27 |
1,979 |
1,982.5 |
1,965 |
1,975.5 |
+1.00% |
475,600 |
| 2025/6/26 |
1,956 |
1,957 |
1,935 |
1,956 |
+0.26% |
356,600 |
| 2025/6/25 |
1,968 |
1,977.5 |
1,940.5 |
1,951 |
-0.26% |
660,000 |
| 2025/6/24 |
1,957 |
1,970 |
1,901 |
1,956 |
+1.03% |
632,800 |
| 2025/6/23 |
1,932.5 |
1,944 |
1,919 |
1,936 |
+0.26% |
515,800 |
| 2025/6/20 |
1,922 |
1,945.5 |
1,921.5 |
1,931 |
+0.47% |
1,062,200 |
| 2025/6/19 |
1,936.5 |
1,937 |
1,915 |
1,922 |
-0.75% |
282,500 |
| 2025/6/18 |
1,900 |
1,937 |
1,900 |
1,936.5 |
+1.07% |
510,200 |
| 2025/6/17 |
1,907 |
1,921.5 |
1,907 |
1,916 |
+0.31% |
236,300 |
| 2025/6/16 |
1,917 |
1,917 |
1,904.5 |
1,910 |
+0.10% |
257,900 |
| 2025/6/13 |
1,922 |
1,930 |
1,901 |
1,908 |
-2.53% |
619,500 |
| 2025/6/12 |
1,980 |
1,991 |
1,949.5 |
1,957.5 |
-1.53% |
480,900 |
| 2025/6/11 |
1,970 |
1,988 |
1,957 |
1,988 |
+1.51% |
511,600 |
| 2025/6/10 |
1,973 |
1,986.5 |
1,954 |
1,958.5 |
+0.44% |
389,300 |
| 2025/6/9 |
1,948.5 |
1,964.5 |
1,944 |
1,950 |
+0.93% |
409,800 |
| 2025/6/6 |
1,925.5 |
1,943 |
1,922.5 |
1,932 |
+0.21% |
344,500 |
| 2025/6/5 |
1,951 |
1,967 |
1,920 |
1,928 |
-3.65% |
1,079,700 |
| 2025/6/4 |
2,009 |
2,010.5 |
1,998 |
2,001 |
-0.25% |
458,100 |
| 2025/6/3 |
2,016 |
2,016.5 |
1,997.5 |
2,006 |
-1.16% |
429,700 |
| 2025/6/2 |
2,038 |
2,048.5 |
2,027 |
2,029.5 |
-1.48% |
348,300 |
| 2025/5/30 |
2,022.5 |
2,069.5 |
2,020 |
2,060 |
+0.54% |
496,300 |
| 2025/5/29 |
2,024.5 |
2,053 |
2,022 |
2,049 |
+1.59% |
329,900 |
| 2025/5/28 |
2,046 |
2,048 |
2,015 |
2,017 |
+0.07% |
410,000 |
| 2025/5/27 |
2,009.5 |
2,026 |
2,006.5 |
2,015.5 |
+0.20% |
235,500 |
| 2025/5/26 |
2,022.5 |
2,022.5 |
2,001 |
2,011.5 |
-0.22% |
656,700 |
| 2025/5/23 |
2,016 |
2,023.5 |
2,001 |
2,016 |
+0.62% |
529,600 |
| 2025/5/22 |
2,018 |
2,018 |
1,996 |
2,003.5 |
-1.69% |
498,600 |
| 2025/5/21 |
2,070 |
2,072.5 |
2,030.5 |
2,038 |
-0.54% |
451,400 |
| 2025/5/20 |
2,059 |
2,064.5 |
2,032.5 |
2,049 |
+0.84% |
545,000 |
| 2025/5/19 |
2,024.5 |
2,053 |
2,024.5 |
2,032 |
+0.42% |
241,400 |
| 2025/5/16 |
2,015.5 |
2,026 |
1,993 |
2,023.5 |
-0.07% |
374,400 |
| 2025/5/15 |
2,030 |
2,044.5 |
2,015.5 |
2,025 |
-1.98% |
282,400 |
| 2025/5/14 |
2,095 |
2,095 |
2,045.5 |
2,066 |
-0.55% |
375,400 |
| 2025/5/13 |
2,096 |
2,103.5 |
2,074.5 |
2,077.5 |
+0.48% |
381,800 |
| 2025/5/12 |
2,049.5 |
2,071 |
2,044.5 |
2,067.5 |
+1.17% |
283,000 |
| 2025/5/9 |
2,021.5 |
2,049 |
2,021.5 |
2,043.5 |
+2.12% |
383,700 |
| 2025/5/8 |
2,009 |
2,019.5 |
1,991.5 |
2,001 |
-1.19% |
432,700 |
| 2025/5/7 |
2,050 |
2,058 |
2,018 |
2,025 |
-0.76% |
409,900 |
| 2025/5/2 |
2,051 |
2,065 |
2,038 |
2,040.5 |
-0.39% |
492,400 |
| 2025/5/1 |
2,030.5 |
2,055.5 |
2,019.5 |
2,048.5 |
-0.02% |
758,300 |
| 2025/4/30 |
2,035.5 |
2,056 |
2,015 |
2,049 |
+0.66% |
729,800 |
| 2025/4/28 |
2,060 |
2,097.5 |
2,026.5 |
2,035.5 |
+0.79% |
1,519,000 |
| 2025/4/25 |
1,960 |
2,080 |
1,944 |
2,019.5 |
+4.99% |
3,271,000 |
| 2025/4/24 |
1,924 |
1,971 |
1,911.5 |
1,923.5 |
+1.21% |
764,700 |
| 2025/4/23 |
1,917 |
1,917 |
1,889 |
1,900.5 |
+1.25% |
741,800 |
| 2025/4/22 |
1,864 |
1,884 |
1,858.5 |
1,877 |
+0.75% |
521,300 |
| 2025/4/21 |
1,892.5 |
1,898 |
1,855.5 |
1,863 |
-1.77% |
580,400 |
| 2025/4/18 |
1,870 |
1,901 |
1,865.5 |
1,896.5 |
+2.57% |
409,400 |
| 2025/4/17 |
1,832 |
1,849 |
1,818 |
1,849 |
+0.71% |
343,000 |
| 2025/4/16 |
1,830.5 |
1,837.5 |
1,819.5 |
1,836 |
-0.19% |
247,600 |
| 2025/4/15 |
1,834 |
1,862 |
1,825.5 |
1,839.5 |
+2.28% |
400,100 |
| 2025/4/14 |
1,803 |
1,825 |
1,796.5 |
1,798.5 |
+0.17% |
333,100 |
| 2025/4/11 |
1,775 |
1,806 |
1,740 |
1,795.5 |
-3.21% |
382,800 |
| 2025/4/10 |
1,887 |
1,887 |
1,828 |
1,855 |
+6.67% |
543,600 |
| 2025/4/9 |
1,750.5 |
1,774.5 |
1,723 |
1,739 |
-4.06% |
473,200 |
| 2025/4/8 |
1,767.5 |
1,837 |
1,761 |
1,812.5 |
+5.50% |
590,400 |
| 2025/4/7 |
1,690.5 |
1,760.5 |
1,650 |
1,718 |
-5.11% |
862,800 |
| 2025/4/4 |
1,851.5 |
1,853.5 |
1,760.5 |
1,810.5 |
-5.60% |
706,100 |
| 2025/4/3 |
1,900 |
1,930 |
1,894.5 |
1,918 |
-3.59% |
611,000 |
| 2025/4/2 |
1,992 |
2,002 |
1,960 |
1,989.5 |
+0.66% |
508,600 |
| 2025/4/1 |
2,004.5 |
2,005 |
1,966 |
1,976.5 |
-0.60% |
479,500 |
| 2025/3/31 |
1,982 |
2,012.5 |
1,943 |
1,988.5 |
-1.22% |
599,900 |
| 2025/3/28 |
2,046 |
2,058.5 |
1,999.5 |
2,013 |
-4.39% |
672,200 |
| 2025/3/27 |
2,084 |
2,105.5 |
2,055.5 |
2,105.5 |
-1.03% |
759,000 |
| 2025/3/26 |
2,120 |
2,135 |
2,110.5 |
2,127.5 |
+0.31% |
376,300 |
| 2025/3/25 |
2,119.5 |
2,134 |
2,105 |
2,121 |
+1.19% |
318,400 |
| 2025/3/24 |
2,113 |
2,120 |
2,076 |
2,096 |
-0.14% |
270,900 |
| 2025/3/21 |
2,095 |
2,122 |
2,089.5 |
2,099 |
-0.21% |
454,300 |
|
