日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/12 |
1,620 |
1,656.5 |
1,610.5 |
1,648.5 |
+2.61% |
24,678,800 |
2025/8/8 |
1,564 |
1,613.5 |
1,557 |
1,606.5 |
+3.95% |
26,288,800 |
2025/8/7 |
1,567 |
1,572 |
1,532.5 |
1,545.5 |
-1.65% |
30,969,000 |
2025/8/6 |
1,554.5 |
1,581.5 |
1,551 |
1,571.5 |
+1.52% |
17,890,200 |
2025/8/5 |
1,535 |
1,559.5 |
1,530.5 |
1,548 |
-0.10% |
16,202,700 |
2025/8/4 |
1,543 |
1,549.5 |
1,523 |
1,549.5 |
-1.74% |
18,456,500 |
2025/8/1 |
1,574 |
1,588.5 |
1,568.5 |
1,577 |
+0.51% |
17,818,400 |
2025/7/31 |
1,590 |
1,591 |
1,565.5 |
1,569 |
-1.29% |
26,164,300 |
2025/7/30 |
1,601 |
1,603.5 |
1,581 |
1,589.5 |
-2.06% |
20,788,200 |
2025/7/29 |
1,640 |
1,644.5 |
1,613 |
1,623 |
-2.11% |
15,205,600 |
2025/7/28 |
1,639 |
1,660 |
1,626 |
1,658 |
+2.28% |
22,897,900 |
2025/7/25 |
1,634 |
1,636.5 |
1,614.5 |
1,621 |
-1.79% |
20,782,400 |
2025/7/24 |
1,650 |
1,674.5 |
1,645.5 |
1,650.5 |
+0.03% |
33,826,400 |
2025/7/23 |
1,560 |
1,665 |
1,555 |
1,650 |
+11.15% |
77,162,500 |
2025/7/22 |
1,487 |
1,501.5 |
1,481 |
1,484.5 |
-0.17% |
10,910,700 |
2025/7/18 |
1,501 |
1,502 |
1,487 |
1,487 |
-0.47% |
11,220,800 |
2025/7/17 |
1,487.5 |
1,497.5 |
1,482.5 |
1,494 |
-0.57% |
10,665,800 |
2025/7/16 |
1,526 |
1,526 |
1,498.5 |
1,502.5 |
-1.54% |
13,892,800 |
2025/7/15 |
1,533.5 |
1,549.5 |
1,515.5 |
1,526 |
+0.26% |
16,436,800 |
2025/7/14 |
1,509 |
1,524.5 |
1,506 |
1,522 |
+0.86% |
11,014,000 |
2025/7/11 |
1,499 |
1,519 |
1,481 |
1,509 |
+1.65% |
20,734,500 |
2025/7/10 |
1,481 |
1,488.5 |
1,472 |
1,484.5 |
+0.24% |
19,468,700 |
2025/7/9 |
1,461.5 |
1,483 |
1,456.5 |
1,481 |
+3.35% |
21,595,400 |
2025/7/8 |
1,424.5 |
1,437 |
1,419 |
1,433 |
+0.77% |
15,416,200 |
2025/7/7 |
1,440 |
1,440 |
1,416 |
1,422 |
-1.46% |
8,548,600 |
2025/7/4 |
1,459 |
1,462 |
1,434.5 |
1,443 |
-0.45% |
10,246,400 |
2025/7/3 |
1,422 |
1,459 |
1,414.5 |
1,449.5 |
+1.97% |
23,859,700 |
2025/7/2 |
1,399 |
1,421.5 |
1,396 |
1,421.5 |
+1.83% |
18,316,300 |
2025/7/1 |
1,394.5 |
1,404 |
1,389 |
1,396 |
+0.11% |
13,683,000 |
2025/6/30 |
1,423.5 |
1,424 |
1,394.5 |
1,394.5 |
-1.86% |
18,535,600 |
2025/6/27 |
1,400 |
1,425.5 |
1,395 |
1,421 |
+2.97% |
21,309,000 |
2025/6/26 |
1,380.5 |
1,388 |
1,363.5 |
1,380 |
-0.90% |
17,960,100 |
2025/6/25 |
1,402 |
1,402 |
1,377 |
1,392.5 |
+0.18% |
11,327,500 |
2025/6/24 |
1,411 |
1,412 |
1,388.5 |
1,390 |
-1.14% |
11,014,400 |
2025/6/23 |
1,420 |
1,420 |
1,399 |
1,406 |
-1.23% |
10,516,200 |
2025/6/20 |
1,430.5 |
1,442.5 |
1,419 |
1,423.5 |
-0.49% |
42,031,100 |
2025/6/19 |
1,445 |
1,445 |
1,424.5 |
1,430.5 |
-1.07% |
10,122,500 |
2025/6/18 |
1,434.5 |
1,449.5 |
1,432 |
1,446 |
+0.80% |
15,861,500 |
2025/6/17 |
1,435.5 |
1,442.5 |
1,424.5 |
1,434.5 |
+0.00% |
14,979,600 |
2025/6/16 |
1,416 |
1,448.5 |
1,414 |
1,434.5 |
+2.94% |
29,464,400 |
2025/6/13 |
1,400.5 |
1,406 |
1,389 |
1,393.5 |
-0.50% |
23,350,200 |
2025/6/12 |
1,412.5 |
1,419.5 |
1,398 |
1,400.5 |
-0.85% |
14,085,000 |
2025/6/11 |
1,403.5 |
1,419.5 |
1,403.5 |
1,412.5 |
+0.89% |
13,509,400 |
2025/6/10 |
1,408.5 |
1,410.5 |
1,398.5 |
1,400 |
+0.00% |
13,586,500 |
2025/6/9 |
1,406 |
1,413.5 |
1,398 |
1,400 |
-0.14% |
10,920,200 |
2025/6/6 |
1,393 |
1,413.5 |
1,390 |
1,402 |
+1.30% |
16,167,400 |
2025/6/5 |
1,398 |
1,402.5 |
1,377 |
1,384 |
-2.67% |
23,765,000 |
2025/6/4 |
1,425 |
1,430.5 |
1,414 |
1,422 |
-0.11% |
16,239,100 |
2025/6/3 |
1,420.5 |
1,433.5 |
1,406 |
1,423.5 |
-0.94% |
12,936,700 |
2025/6/2 |
1,464.5 |
1,465 |
1,430 |
1,437 |
-2.11% |
14,847,300 |
2025/5/30 |
1,450 |
1,479 |
1,448.5 |
1,468 |
-1.87% |
47,301,300 |
2025/5/29 |
1,446 |
1,496.5 |
1,440 |
1,496 |
+4.62% |
24,271,300 |
2025/5/28 |
1,437 |
1,447 |
1,424.5 |
1,430 |
+1.27% |
15,201,000 |
2025/5/27 |
1,405 |
1,413 |
1,396.5 |
1,412 |
+0.39% |
9,480,700 |
2025/5/26 |
1,418 |
1,425 |
1,403.5 |
1,406.5 |
-0.85% |
11,639,900 |
2025/5/23 |
1,422 |
1,424 |
1,409.5 |
1,418.5 |
+0.25% |
12,287,100 |
2025/5/22 |
1,418 |
1,422 |
1,409.5 |
1,415 |
-1.57% |
15,332,200 |
2025/5/21 |
1,452 |
1,467 |
1,437.5 |
1,437.5 |
+1.09% |
22,287,700 |
2025/5/20 |
1,418 |
1,426 |
1,412 |
1,422 |
+0.78% |
20,456,500 |
2025/5/19 |
1,407 |
1,423.5 |
1,404 |
1,411 |
+0.36% |
11,147,700 |
2025/5/16 |
1,395 |
1,408 |
1,383 |
1,406 |
+0.18% |
17,737,100 |
2025/5/15 |
1,445 |
1,445.5 |
1,402 |
1,403.5 |
-3.90% |
21,581,300 |
2025/5/14 |
1,507.5 |
1,508 |
1,442 |
1,460.5 |
-2.86% |
30,348,800 |
2025/5/13 |
1,514 |
1,517 |
1,492 |
1,503.5 |
+1.01% |
17,122,800 |
2025/5/12 |
1,485.5 |
1,492 |
1,477 |
1,488.5 |
+0.40% |
11,517,900 |
2025/5/9 |
1,473 |
1,485.5 |
1,463.5 |
1,482.5 |
+2.74% |
19,309,000 |
2025/5/8 |
1,458 |
1,461 |
1,441 |
1,443 |
-1.03% |
16,219,100 |
2025/5/7 |
1,484.5 |
1,494.5 |
1,458 |
1,458 |
-1.75% |
17,868,500 |
2025/5/2 |
1,495 |
1,517 |
1,481 |
1,484 |
+1.30% |
30,253,500 |
2025/5/1 |
1,442 |
1,466 |
1,432.5 |
1,465 |
+0.83% |
10,378,000 |
2025/4/30 |
1,459 |
1,474.5 |
1,440 |
1,453 |
+0.10% |
26,172,900 |
2025/4/28 |
1,448 |
1,475.5 |
1,443.5 |
1,451.5 |
+0.97% |
20,017,500 |
2025/4/25 |
1,439 |
1,447.5 |
1,428 |
1,437.5 |
+0.70% |
21,836,500 |
2025/4/24 |
1,422 |
1,460 |
1,415.5 |
1,427.5 |
+0.63% |
30,509,400 |
2025/4/23 |
1,415 |
1,429.5 |
1,400 |
1,418.5 |
+2.34% |
25,838,700 |
2025/4/22 |
1,380.5 |
1,396 |
1,375 |
1,386 |
+0.40% |
13,890,900 |
2025/4/21 |
1,392 |
1,395 |
1,376.5 |
1,380.5 |
-1.00% |
10,795,700 |
2025/4/18 |
1,382 |
1,400.5 |
1,381.5 |
1,394.5 |
+0.90% |
16,325,000 |
2025/4/17 |
1,357.5 |
1,394.5 |
1,353.5 |
1,382 |
+1.88% |
23,270,800 |
2025/4/16 |
1,372 |
1,388.5 |
1,343.5 |
1,356.5 |
-0.77% |
22,025,600 |
2025/4/15 |
1,390 |
1,397 |
1,366 |
1,367 |
+3.60% |
26,928,700 |
2025/4/14 |
1,324.5 |
1,344.5 |
1,316 |
1,319.5 |
+0.34% |
16,202,100 |
2025/4/11 |
1,270 |
1,316.5 |
1,258.5 |
1,315 |
-2.48% |
27,173,000 |
2025/4/10 |
1,367.5 |
1,367.5 |
1,309.5 |
1,348.5 |
+8.44% |
31,411,600 |
2025/4/9 |
1,244 |
1,271 |
1,224 |
1,243.5 |
-3.15% |
33,414,800 |
2025/4/8 |
1,235 |
1,298.5 |
1,234.5 |
1,284 |
+6.56% |
31,565,700 |
2025/4/7 |
1,167 |
1,233.5 |
1,156 |
1,205 |
-4.14% |
44,335,700 |
2025/4/4 |
1,269.5 |
1,282 |
1,231 |
1,257 |
-5.45% |
43,216,200 |
2025/4/3 |
1,300 |
1,337.5 |
1,287.5 |
1,329.5 |
-2.31% |
39,244,100 |
2025/4/2 |
1,341 |
1,361 |
1,323.5 |
1,361 |
+1.19% |
20,889,500 |
2025/4/1 |
1,355.5 |
1,358 |
1,340.5 |
1,345 |
+0.19% |
17,648,700 |
2025/3/31 |
1,344 |
1,353.5 |
1,326 |
1,342.5 |
-3.07% |
21,374,300 |
2025/3/28 |
1,393 |
1,404.5 |
1,381 |
1,385 |
-4.88% |
23,546,600 |
2025/3/27 |
1,450 |
1,467 |
1,442 |
1,456 |
-2.48% |
27,870,900 |
2025/3/26 |
1,500 |
1,502 |
1,480 |
1,493 |
-0.67% |
19,642,700 |
2025/3/25 |
1,514 |
1,526 |
1,499 |
1,503 |
+0.10% |
13,674,100 |
2025/3/24 |
1,504.5 |
1,516.5 |
1,500 |
1,501.5 |
-0.10% |
12,395,000 |
2025/3/21 |
1,493.5 |
1,524.5 |
1,491 |
1,503 |
-0.82% |
21,187,900 |
2025/3/19 |
1,515 |
1,529 |
1,510 |
1,515.5 |
-0.16% |
18,181,500 |
2025/3/18 |
1,499 |
1,522 |
1,496.5 |
1,518 |
+2.85% |
19,261,600 |
2025/3/17 |
1,450 |
1,481 |
1,450 |
1,476 |
+1.79% |
14,024,800 |
2025/3/14 |
1,430.5 |
1,459.5 |
1,430.5 |
1,450 |
+1.36% |
18,140,400 |
2025/3/13 |
1,445 |
1,451.5 |
1,426 |
1,430.5 |
-1.21% |
16,241,300 |
2025/3/12 |
1,427.5 |
1,451 |
1,426.5 |
1,448 |
-0.14% |
18,480,700 |
2025/3/11 |
1,444 |
1,455 |
1,433.5 |
1,450 |
+0.42% |
20,781,500 |
2025/3/10 |
1,431.5 |
1,444.5 |
1,425 |
1,444 |
+0.91% |
13,249,900 |
2025/3/7 |
1,416.5 |
1,431 |
1,408 |
1,431 |
-0.56% |
19,812,500 |
2025/3/6 |
1,436 |
1,463 |
1,435 |
1,439 |
+2.02% |
24,897,500 |
2025/3/5 |
1,391 |
1,418.5 |
1,383 |
1,410.5 |
+2.14% |
25,432,900 |
2025/3/4 |
1,395 |
1,395 |
1,368.5 |
1,381 |
-2.23% |
23,308,300 |
2025/3/3 |
1,406.5 |
1,419.5 |
1,404 |
1,412.5 |
+1.40% |
16,372,900 |
2025/2/28 |
1,399 |
1,405 |
1,383.5 |
1,393 |
-1.21% |
26,051,300 |
2025/2/27 |
1,390 |
1,410 |
1,385.5 |
1,410 |
+0.53% |
16,823,600 |
2025/2/26 |
1,388.5 |
1,402.5 |
1,377.5 |
1,402.5 |
+1.01% |
12,610,500 |
2025/2/25 |
1,371 |
1,399.5 |
1,371 |
1,388.5 |
+0.62% |
16,450,700 |
2025/2/21 |
1,360 |
1,389 |
1,352 |
1,380 |
+0.99% |
18,289,900 |
2025/2/20 |
1,360 |
1,373.5 |
1,342 |
1,366.5 |
-1.37% |
23,769,600 |
2025/2/19 |
1,403 |
1,408 |
1,379.5 |
1,385.5 |
-2.26% |
25,517,800 |
2025/2/18 |
1,420 |
1,432.5 |
1,408 |
1,417.5 |
-0.46% |
13,599,600 |
2025/2/17 |
1,455 |
1,459 |
1,419 |
1,424 |
-3.10% |
16,952,300 |
2025/2/14 |
1,476 |
1,498 |
1,464.5 |
1,469.5 |
+2.48% |
37,236,700 |
2025/2/13 |
1,433 |
1,441.5 |
1,420 |
1,434 |
+2.14% |
22,104,000 |
2025/2/12 |
1,423 |
1,425 |
1,392 |
1,404 |
-1.34% |
23,581,400 |
|