| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
2,200 |
2,237 |
2,189.5 |
2,227 |
+2.58% |
1,470,700 |
| 2026/9/11 |
2,138 |
2,178.5 |
2,129.5 |
2,171 |
+0.86% |
1,443,700 |
| 2026/9/10 |
2,135.5 |
2,152.5 |
2,127 |
2,152.5 |
+0.49% |
1,094,400 |
| 2026/9/9 |
2,150 |
2,160 |
2,129 |
2,142 |
-0.37% |
1,446,300 |
| 2026/9/8 |
2,098 |
2,155 |
2,095 |
2,150 |
+2.28% |
1,235,000 |
| 2026/9/7 |
2,100 |
2,122.5 |
2,091 |
2,102 |
-0.31% |
1,110,200 |
| 2026/9/4 |
2,125 |
2,141 |
2,098 |
2,108.5 |
-1.47% |
1,350,100 |
| 2026/9/3 |
2,143.5 |
2,160 |
2,133.5 |
2,140 |
-0.63% |
1,065,100 |
| 2026/9/2 |
2,150 |
2,168 |
2,148 |
2,153.5 |
-0.19% |
962,200 |
| 2026/9/1 |
2,159.5 |
2,170.5 |
2,151 |
2,157.5 |
+0.09% |
826,100 |
| 2026/8/31 |
2,156.5 |
2,166 |
2,141.5 |
2,155.5 |
+0.28% |
1,095,400 |
| 2026/8/28 |
2,130 |
2,153 |
2,123.5 |
2,149.5 |
+0.12% |
790,300 |
| 2026/8/27 |
2,120 |
2,154.5 |
2,116.5 |
2,147 |
+0.82% |
1,038,900 |
| 2026/8/26 |
2,100 |
2,134 |
2,100 |
2,129.5 |
-2.05% |
1,588,500 |
| 2026/8/25 |
2,219.5 |
2,219.5 |
2,171.5 |
2,174 |
+0.21% |
739,400 |
| 2026/8/24 |
2,179 |
2,185.5 |
2,152.5 |
2,169.5 |
-0.80% |
822,800 |
| 2026/8/21 |
2,181.5 |
2,214.5 |
2,178.5 |
2,187 |
+0.21% |
1,036,400 |
| 2026/8/20 |
2,216 |
2,231 |
2,174 |
2,182.5 |
+1.42% |
1,637,100 |
| 2026/8/19 |
2,150 |
2,170 |
2,133.5 |
2,152 |
+0.49% |
1,463,100 |
| 2026/8/18 |
2,132 |
2,160 |
2,101 |
2,141.5 |
-0.81% |
1,267,600 |
| 2026/8/17 |
2,176 |
2,176.5 |
2,146.5 |
2,159 |
-1.35% |
1,141,800 |
| 2026/8/14 |
2,169.5 |
2,193 |
2,152.5 |
2,188.5 |
+1.34% |
1,259,800 |
| 2026/8/13 |
2,152.5 |
2,194.5 |
2,129 |
2,159.5 |
-0.58% |
2,227,600 |
| 2026/8/12 |
2,202 |
2,214 |
2,157 |
2,172 |
-0.23% |
1,559,900 |
| 2026/8/10 |
2,098.5 |
2,202.5 |
2,050 |
2,177 |
-2.22% |
3,133,300 |
| 2026/8/7 |
2,191.5 |
2,268 |
2,176.5 |
2,226.5 |
+0.91% |
1,018,200 |
| 2026/8/6 |
2,143 |
2,227 |
2,133 |
2,206.5 |
+3.69% |
1,989,500 |
| 2026/8/5 |
2,148 |
2,179.5 |
2,116.5 |
2,128 |
-1.25% |
1,089,600 |
| 2026/8/4 |
2,159 |
2,171.5 |
2,140.5 |
2,155 |
-1.19% |
984,400 |
| 2026/8/3 |
2,216.5 |
2,224 |
2,149 |
2,181 |
-1.02% |
1,423,700 |
| 2026/7/31 |
2,224.5 |
2,280.5 |
2,194 |
2,203.5 |
-4.59% |
1,506,200 |
| 2026/7/30 |
2,361.5 |
2,363.5 |
2,295.5 |
2,309.5 |
-1.89% |
2,150,000 |
| 2026/7/29 |
2,290 |
2,369 |
2,265 |
2,354 |
+3.22% |
1,848,600 |
| 2026/7/28 |
2,219 |
2,296.5 |
2,215 |
2,280.5 |
+3.87% |
1,921,200 |
| 2026/7/27 |
2,198 |
2,214 |
2,183 |
2,195.5 |
+2.12% |
1,487,600 |
| 2026/7/24 |
2,114.5 |
2,154 |
2,105.5 |
2,150 |
+1.18% |
1,483,700 |
| 2026/7/23 |
2,110 |
2,141.5 |
2,107 |
2,125 |
+0.24% |
1,640,400 |
| 2026/7/22 |
2,097.5 |
2,135 |
2,081.5 |
2,120 |
-0.66% |
2,520,100 |
| 2026/7/21 |
2,151.5 |
2,172 |
2,112 |
2,134 |
-0.07% |
2,030,500 |
| 2026/7/17 |
2,069.5 |
2,147.5 |
2,065 |
2,135.5 |
+5.38% |
4,827,900 |
| 2026/7/16 |
2,039 |
2,088.5 |
2,016.5 |
2,026.5 |
+4.46% |
6,003,700 |
| 2026/7/15 |
2,100 |
2,125 |
1,936.5 |
1,940 |
-8.17% |
6,723,400 |
| 2026/7/14 |
2,109 |
2,143.5 |
2,051 |
2,112.5 |
+0.05% |
1,760,100 |
| 2026/7/13 |
2,141.5 |
2,141.5 |
2,101.5 |
2,111.5 |
-1.05% |
837,900 |
| 2026/7/10 |
2,171.5 |
2,171.5 |
2,119 |
2,134 |
-1.68% |
1,301,200 |
| 2026/7/9 |
2,202 |
2,203 |
2,161 |
2,170.5 |
-1.54% |
1,074,600 |
| 2026/7/8 |
2,203 |
2,233 |
2,200 |
2,204.5 |
+0.16% |
1,603,800 |
| 2026/7/7 |
2,201 |
2,227.5 |
2,178 |
2,201 |
+0.50% |
1,538,700 |
| 2026/7/6 |
2,161.5 |
2,196 |
2,159 |
2,190 |
+1.20% |
1,151,700 |
| 2026/7/3 |
2,221.5 |
2,224 |
2,163 |
2,164 |
-0.60% |
1,246,200 |
| 2026/7/2 |
2,141 |
2,187 |
2,129 |
2,177 |
+3.67% |
1,317,700 |
| 2026/7/1 |
2,146.5 |
2,167 |
2,096.5 |
2,100 |
-3.27% |
1,229,300 |
| 2026/6/30 |
2,180 |
2,196 |
2,157 |
2,171 |
-0.21% |
1,097,500 |
| 2026/6/29 |
2,195 |
2,227 |
2,164 |
2,175.5 |
-0.66% |
1,266,700 |
| 2026/6/26 |
2,168.5 |
2,196.5 |
2,140 |
2,190 |
+1.96% |
1,225,900 |
| 2026/6/25 |
2,148.5 |
2,159 |
2,110 |
2,148 |
+2.36% |
1,309,300 |
| 2026/6/24 |
2,085 |
2,123.5 |
2,078 |
2,098.5 |
-0.24% |
1,019,900 |
| 2026/6/23 |
2,043 |
2,108.5 |
2,036 |
2,103.5 |
+3.11% |
1,569,500 |
| 2026/6/22 |
2,037.5 |
2,053 |
2,028 |
2,040 |
-0.34% |
1,019,900 |
| 2026/6/19 |
2,040 |
2,054.5 |
2,015 |
2,047 |
-1.06% |
1,606,600 |
| 2026/6/18 |
2,055 |
2,077 |
2,039 |
2,069 |
+1.12% |
1,141,700 |
| 2026/6/17 |
2,068.5 |
2,094 |
2,034.5 |
2,046 |
-1.40% |
1,224,900 |
| 2026/6/16 |
2,060 |
2,082.5 |
2,051.5 |
2,075 |
-0.79% |
1,178,400 |
| 2026/6/15 |
2,108 |
2,122.5 |
2,089 |
2,091.5 |
-1.83% |
1,254,000 |
| 2026/6/12 |
2,126.5 |
2,178.5 |
2,115 |
2,130.5 |
+2.30% |
2,740,600 |
| 2026/6/11 |
2,090 |
2,114 |
2,063 |
2,082.5 |
+0.63% |
1,438,900 |
| 2026/6/10 |
2,025 |
2,096.5 |
2,017 |
2,069.5 |
+2.32% |
1,722,900 |
| 2026/6/9 |
1,959 |
2,059 |
1,955 |
2,022.5 |
+2.87% |
2,085,900 |
| 2026/6/8 |
1,941.5 |
1,972.5 |
1,940 |
1,966 |
+1.60% |
1,518,700 |
| 2026/6/5 |
1,949.5 |
1,964 |
1,923 |
1,935 |
+0.55% |
1,368,000 |
| 2026/6/4 |
1,916.5 |
1,954.5 |
1,902 |
1,924.5 |
+0.89% |
1,656,300 |
| 2026/6/3 |
1,851.5 |
1,932 |
1,845 |
1,907.5 |
+2.91% |
1,628,500 |
| 2026/6/2 |
1,874 |
1,874 |
1,818.5 |
1,853.5 |
-1.38% |
1,568,500 |
| 2026/6/1 |
1,851.5 |
1,904.5 |
1,843 |
1,879.5 |
+3.16% |
3,101,900 |
| 2026/5/29 |
1,786.5 |
1,843 |
1,786.5 |
1,822 |
+0.83% |
1,437,300 |
| 2026/5/28 |
1,816.5 |
1,833 |
1,799 |
1,807 |
+0.53% |
1,063,800 |
| 2026/5/27 |
1,777.5 |
1,811 |
1,775.5 |
1,797.5 |
+1.38% |
1,047,400 |
| 2026/5/26 |
1,805 |
1,810 |
1,772 |
1,773 |
-1.88% |
846,700 |
| 2026/5/25 |
1,820.5 |
1,824 |
1,796 |
1,807 |
-0.74% |
918,200 |
| 2026/5/22 |
1,847.5 |
1,848 |
1,808 |
1,820.5 |
-2.39% |
985,300 |
| 2026/5/21 |
1,886 |
1,892 |
1,859 |
1,865 |
-1.87% |
1,119,800 |
| 2026/5/20 |
1,903.5 |
1,927.5 |
1,883 |
1,900.5 |
-0.68% |
1,220,400 |
| 2026/5/19 |
1,896 |
1,918.5 |
1,881 |
1,913.5 |
+2.14% |
1,533,200 |
| 2026/5/18 |
1,875.5 |
1,905 |
1,863 |
1,873.5 |
+0.83% |
1,567,300 |
| 2026/5/15 |
1,838 |
1,870 |
1,833 |
1,858 |
-0.27% |
1,612,400 |
| 2026/5/14 |
1,860 |
1,867 |
1,824 |
1,863 |
+0.98% |
1,806,700 |
| 2026/5/13 |
1,753 |
1,856.5 |
1,731 |
1,845 |
+0.93% |
2,623,000 |
| 2026/5/12 |
1,833.5 |
1,857 |
1,823 |
1,828 |
-1.08% |
1,336,000 |
| 2026/5/11 |
1,879 |
1,886.5 |
1,848 |
1,848 |
-2.12% |
1,666,400 |
| 2026/5/8 |
1,888 |
1,889.5 |
1,858 |
1,888 |
+1.07% |
1,370,800 |
| 2026/5/7 |
1,860.5 |
1,891 |
1,846.5 |
1,868 |
-1.22% |
1,462,100 |
| 2026/5/1 |
1,895 |
1,917.5 |
1,880.5 |
1,891 |
-0.32% |
1,015,300 |
| 2026/4/28 |
1,888.5 |
1,897 |
1,873 |
1,897 |
+0.96% |
802,500 |
| 2026/4/27 |
1,884.5 |
1,887.5 |
1,867.5 |
1,879 |
-0.21% |
758,200 |
| 2026/4/24 |
1,875 |
1,890.5 |
1,875 |
1,883 |
+0.03% |
602,500 |
| 2026/4/23 |
1,881 |
1,892.5 |
1,867 |
1,882.5 |
-0.19% |
957,700 |
| 2026/4/22 |
1,887 |
1,895 |
1,876 |
1,886 |
-0.53% |
918,600 |
| 2026/4/21 |
1,910 |
1,919 |
1,895 |
1,896 |
-0.97% |
782,400 |
| 2026/4/20 |
1,935 |
1,936 |
1,908.5 |
1,914.5 |
-0.52% |
851,800 |
| 2026/4/17 |
1,940 |
1,944.5 |
1,924 |
1,924.5 |
-0.44% |
915,200 |
| 2026/4/16 |
1,927.5 |
1,940.5 |
1,924.5 |
1,933 |
-0.31% |
1,085,100 |
| 2026/4/15 |
1,907.5 |
1,943 |
1,907 |
1,939 |
+0.88% |
823,900 |
| 2026/4/14 |
1,953 |
1,966.5 |
1,921 |
1,922 |
-2.14% |
855,500 |
| 2026/4/13 |
1,938.5 |
1,964 |
1,928 |
1,964 |
+1.21% |
779,300 |
| 2026/4/10 |
1,996 |
2,000 |
1,939.5 |
1,940.5 |
-2.76% |
1,050,700 |
| 2026/4/9 |
2,024 |
2,034 |
1,995.5 |
1,995.5 |
-0.89% |
862,300 |
| 2026/4/8 |
2,029 |
2,031.5 |
2,010 |
2,013.5 |
+0.15% |
968,900 |
| 2026/4/7 |
2,017 |
2,032.5 |
1,998 |
2,010.5 |
+0.50% |
807,500 |
| 2026/4/6 |
2,011.5 |
2,021.5 |
2,000.5 |
2,000.5 |
-0.50% |
643,600 |
| 2026/4/3 |
2,012 |
2,022 |
1,998.5 |
2,010.5 |
+0.68% |
912,500 |
| 2026/4/2 |
2,006.5 |
2,027 |
1,992.5 |
1,997 |
-0.89% |
1,244,000 |
| 2026/4/1 |
1,988 |
2,015 |
1,957.5 |
2,015 |
+2.54% |
1,310,800 |
| 2026/3/30 |
1,931.5 |
1,965 |
1,911.5 |
1,965 |
-0.61% |
1,548,400 |
| 2026/3/27 |
1,970 |
1,981.5 |
1,950.5 |
1,977 |
+1.62% |
1,484,700 |
| 2026/3/26 |
1,965 |
1,965 |
1,935.5 |
1,945.5 |
-0.59% |
1,125,600 |
| 2026/3/25 |
1,967.5 |
1,975 |
1,948 |
1,957 |
+0.38% |
1,036,800 |
| 2026/3/24 |
1,934.5 |
1,955.5 |
1,931.5 |
1,949.5 |
+1.56% |
887,100 |
| 2026/3/23 |
1,969.5 |
1,973 |
1,901.5 |
1,919.5 |
-2.79% |
1,564,900 |
| 2026/3/19 |
1,991.5 |
2,015 |
1,974.5 |
1,974.5 |
-1.99% |
2,526,500 |
| 2026/3/18 |
1,968.5 |
2,014.5 |
1,968.5 |
2,014.5 |
+2.08% |
1,055,500 |
| 2026/3/17 |
1,950 |
1,984.5 |
1,950 |
1,973.5 |
+1.26% |
947,900 |
| 2026/3/16 |
1,979 |
1,987.5 |
1,936 |
1,949 |
-0.38% |
1,055,800 |
| 2026/3/13 |
1,948 |
1,980.5 |
1,946.5 |
1,956.5 |
-0.33% |
1,452,200 |
|
