| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/20 |
1,723 |
1,723 |
1,688.5 |
1,694.5 |
-0.64% |
891,200 |
| 2025/10/17 |
1,710 |
1,712 |
1,696 |
1,705.5 |
+0.74% |
984,100 |
| 2025/10/16 |
1,719.5 |
1,721.5 |
1,684.5 |
1,693 |
-0.99% |
1,054,900 |
| 2025/10/15 |
1,712 |
1,725.5 |
1,709 |
1,710 |
+0.91% |
1,517,200 |
| 2025/10/14 |
1,688 |
1,702.5 |
1,681.5 |
1,694.5 |
-0.26% |
1,657,200 |
| 2025/10/10 |
1,682 |
1,699 |
1,675 |
1,699 |
+0.35% |
1,110,200 |
| 2025/10/9 |
1,699 |
1,700.5 |
1,686 |
1,693 |
-0.67% |
1,088,100 |
| 2025/10/8 |
1,698 |
1,713.5 |
1,698 |
1,704.5 |
+0.47% |
1,017,500 |
| 2025/10/7 |
1,690.5 |
1,711 |
1,684.5 |
1,696.5 |
-0.03% |
1,247,900 |
| 2025/10/6 |
1,667.5 |
1,699 |
1,662.5 |
1,697 |
+2.08% |
1,216,100 |
| 2025/10/3 |
1,679 |
1,692.5 |
1,656 |
1,662.5 |
-0.98% |
1,091,000 |
| 2025/10/2 |
1,696 |
1,704.5 |
1,672 |
1,679 |
-1.00% |
1,343,100 |
| 2025/10/1 |
1,697.5 |
1,713 |
1,678.5 |
1,696 |
-0.09% |
1,527,600 |
| 2025/9/30 |
1,692 |
1,707 |
1,687 |
1,697.5 |
-0.24% |
1,163,400 |
| 2025/9/29 |
1,705 |
1,716 |
1,696.5 |
1,701.5 |
-1.85% |
1,385,600 |
| 2025/9/26 |
1,718 |
1,740 |
1,709 |
1,733.5 |
+0.70% |
2,530,400 |
| 2025/9/25 |
1,712.5 |
1,732 |
1,701 |
1,721.5 |
+1.29% |
2,621,000 |
| 2025/9/24 |
1,778 |
1,780 |
1,699.5 |
1,699.5 |
-4.52% |
2,485,600 |
| 2025/9/22 |
1,804 |
1,804 |
1,780 |
1,780 |
-1.63% |
1,425,000 |
| 2025/9/19 |
1,812 |
1,822.5 |
1,803.5 |
1,809.5 |
-0.14% |
2,133,400 |
| 2025/9/18 |
1,817.5 |
1,820 |
1,803 |
1,812 |
-0.03% |
1,175,000 |
| 2025/9/17 |
1,820 |
1,820 |
1,805 |
1,812.5 |
-0.08% |
978,000 |
| 2025/9/16 |
1,805.5 |
1,828 |
1,804.5 |
1,814 |
+0.00% |
1,347,300 |
| 2025/9/12 |
1,819 |
1,820 |
1,803.5 |
1,814 |
+0.61% |
1,472,300 |
| 2025/9/11 |
1,802 |
1,803.5 |
1,788 |
1,803 |
-0.25% |
1,669,400 |
| 2025/9/10 |
1,803 |
1,827 |
1,801 |
1,807.5 |
+0.53% |
1,467,600 |
| 2025/9/9 |
1,809 |
1,813 |
1,795 |
1,798 |
-0.61% |
1,410,400 |
| 2025/9/8 |
1,816.5 |
1,824 |
1,803.5 |
1,809 |
-0.99% |
1,536,200 |
| 2025/9/5 |
1,826 |
1,839 |
1,825 |
1,827 |
+0.38% |
1,375,500 |
| 2025/9/4 |
1,803 |
1,827.5 |
1,803 |
1,820 |
+0.61% |
1,357,600 |
| 2025/9/3 |
1,789.5 |
1,809 |
1,789 |
1,809 |
+1.15% |
1,470,000 |
| 2025/9/2 |
1,792.5 |
1,796.5 |
1,778 |
1,788.5 |
+0.28% |
1,054,900 |
| 2025/9/1 |
1,780 |
1,791 |
1,773 |
1,783.5 |
-0.08% |
719,600 |
| 2025/8/29 |
1,787.5 |
1,796 |
1,778.5 |
1,785 |
-0.14% |
1,198,700 |
| 2025/8/28 |
1,776.5 |
1,792.5 |
1,775.5 |
1,787.5 |
+0.82% |
988,600 |
| 2025/8/27 |
1,755 |
1,774.5 |
1,752.5 |
1,773 |
+0.65% |
937,500 |
| 2025/8/26 |
1,766.5 |
1,770.5 |
1,751 |
1,761.5 |
-0.79% |
3,003,400 |
| 2025/8/25 |
1,789.5 |
1,791 |
1,775.5 |
1,775.5 |
-0.84% |
1,026,500 |
| 2025/8/22 |
1,792 |
1,793 |
1,776 |
1,790.5 |
-0.33% |
919,000 |
| 2025/8/21 |
1,790 |
1,798 |
1,784.5 |
1,796.5 |
+0.06% |
985,100 |
| 2025/8/20 |
1,780 |
1,807 |
1,780 |
1,795.5 |
+0.11% |
903,900 |
| 2025/8/19 |
1,777 |
1,799 |
1,775 |
1,793.5 |
+0.76% |
1,115,300 |
| 2025/8/18 |
1,790 |
1,809 |
1,780 |
1,780 |
-0.56% |
1,233,800 |
| 2025/8/15 |
1,773.5 |
1,796.5 |
1,771 |
1,790 |
+0.96% |
2,018,400 |
| 2025/8/14 |
1,780 |
1,786.5 |
1,763.5 |
1,773 |
-0.28% |
1,289,000 |
| 2025/8/13 |
1,770 |
1,785 |
1,767 |
1,778 |
+0.11% |
1,008,500 |
| 2025/8/12 |
1,770 |
1,785 |
1,760 |
1,776 |
+0.31% |
1,069,200 |
| 2025/8/8 |
1,770 |
1,782.5 |
1,763 |
1,770.5 |
+0.65% |
946,100 |
| 2025/8/7 |
1,768 |
1,773.5 |
1,750 |
1,759 |
+0.23% |
1,521,400 |
| 2025/8/6 |
1,701 |
1,762.5 |
1,700.5 |
1,755 |
+3.33% |
1,973,500 |
| 2025/8/5 |
1,693.5 |
1,703 |
1,686.5 |
1,698.5 |
+0.80% |
1,114,700 |
| 2025/8/4 |
1,661 |
1,692.5 |
1,660.5 |
1,685 |
+0.42% |
982,000 |
| 2025/8/1 |
1,650 |
1,678 |
1,648 |
1,678 |
+1.91% |
946,000 |
| 2025/7/31 |
1,655 |
1,659 |
1,638 |
1,646.5 |
+0.15% |
1,375,400 |
| 2025/7/30 |
1,637 |
1,654.5 |
1,633 |
1,644 |
-0.09% |
4,840,000 |
| 2025/7/29 |
1,631.5 |
1,645.5 |
1,629 |
1,645.5 |
+0.40% |
1,164,000 |
| 2025/7/28 |
1,664.5 |
1,668 |
1,639 |
1,639 |
-1.29% |
1,350,400 |
| 2025/7/25 |
1,660.5 |
1,670 |
1,657 |
1,660.5 |
+0.21% |
761,100 |
| 2025/7/24 |
1,651 |
1,666.5 |
1,650.5 |
1,657 |
+0.39% |
1,116,700 |
| 2025/7/23 |
1,674 |
1,682 |
1,650 |
1,650.5 |
-1.23% |
1,638,100 |
| 2025/7/22 |
1,671 |
1,683.5 |
1,665.5 |
1,671 |
+0.12% |
1,443,800 |
| 2025/7/18 |
1,687 |
1,694.5 |
1,669 |
1,669 |
-0.74% |
1,130,900 |
| 2025/7/17 |
1,665 |
1,687 |
1,665 |
1,681.5 |
+1.02% |
1,017,700 |
| 2025/7/16 |
1,660 |
1,674 |
1,656 |
1,664.5 |
+1.40% |
1,189,900 |
| 2025/7/15 |
1,659 |
1,662.5 |
1,639 |
1,641.5 |
-0.58% |
1,295,800 |
| 2025/7/14 |
1,643.5 |
1,661 |
1,638 |
1,651 |
+0.46% |
1,140,400 |
| 2025/7/11 |
1,644.5 |
1,656 |
1,636 |
1,643.5 |
+0.83% |
1,697,700 |
| 2025/7/10 |
1,629.5 |
1,642.5 |
1,622 |
1,630 |
+0.65% |
1,870,500 |
| 2025/7/9 |
1,607 |
1,624 |
1,606 |
1,619.5 |
+0.78% |
1,252,500 |
| 2025/7/8 |
1,612 |
1,614.5 |
1,590.5 |
1,607 |
-0.31% |
1,369,500 |
| 2025/7/7 |
1,595 |
1,612 |
1,592 |
1,612 |
+2.28% |
1,234,100 |
| 2025/7/4 |
1,597 |
1,599 |
1,576 |
1,576 |
-1.50% |
1,139,700 |
| 2025/7/3 |
1,640 |
1,640 |
1,590.5 |
1,600 |
-2.68% |
1,490,200 |
| 2025/7/2 |
1,629 |
1,647.5 |
1,619 |
1,644 |
+1.67% |
2,104,900 |
| 2025/7/1 |
1,604 |
1,634.5 |
1,601 |
1,617 |
+1.79% |
2,278,500 |
| 2025/6/30 |
1,580 |
1,596 |
1,577.5 |
1,588.5 |
+0.99% |
1,471,800 |
| 2025/6/27 |
1,557 |
1,581.5 |
1,557 |
1,573 |
+1.03% |
1,640,200 |
| 2025/6/26 |
1,550 |
1,570 |
1,549.5 |
1,557 |
+0.23% |
1,509,900 |
| 2025/6/25 |
1,555 |
1,564 |
1,540.5 |
1,553.5 |
+0.26% |
1,644,500 |
| 2025/6/24 |
1,583.5 |
1,586.5 |
1,549.5 |
1,549.5 |
-2.05% |
1,625,700 |
| 2025/6/23 |
1,573 |
1,582 |
1,563 |
1,582 |
+0.76% |
1,012,100 |
| 2025/6/20 |
1,566 |
1,576 |
1,561 |
1,570 |
-0.63% |
3,319,200 |
| 2025/6/19 |
1,569 |
1,581.5 |
1,569 |
1,580 |
+0.67% |
849,700 |
| 2025/6/18 |
1,555 |
1,578.5 |
1,551.5 |
1,569.5 |
+0.90% |
877,200 |
| 2025/6/17 |
1,545 |
1,558 |
1,545 |
1,555.5 |
-0.10% |
795,800 |
| 2025/6/16 |
1,564 |
1,567 |
1,552 |
1,557 |
+0.48% |
1,208,500 |
| 2025/6/13 |
1,552 |
1,563.5 |
1,545 |
1,549.5 |
-1.15% |
1,187,300 |
| 2025/6/12 |
1,580 |
1,586 |
1,567 |
1,567.5 |
-0.54% |
1,028,800 |
| 2025/6/11 |
1,583.5 |
1,585.5 |
1,575.5 |
1,576 |
-0.25% |
1,095,300 |
| 2025/6/10 |
1,582.5 |
1,593 |
1,576.5 |
1,580 |
-0.06% |
958,200 |
| 2025/6/9 |
1,562 |
1,589.5 |
1,562 |
1,581 |
+0.64% |
1,046,500 |
| 2025/6/6 |
1,600 |
1,602.5 |
1,559.5 |
1,571 |
+0.19% |
1,196,400 |
| 2025/6/5 |
1,575 |
1,577.5 |
1,554 |
1,568 |
-1.26% |
1,615,700 |
| 2025/6/4 |
1,586.5 |
1,598 |
1,572 |
1,588 |
-0.13% |
1,275,400 |
| 2025/6/3 |
1,591.5 |
1,599.5 |
1,585 |
1,590 |
+0.38% |
1,094,800 |
| 2025/6/2 |
1,563.5 |
1,584 |
1,556 |
1,584 |
+1.21% |
927,000 |
| 2025/5/30 |
1,532.5 |
1,571.5 |
1,531 |
1,565 |
+0.55% |
2,065,200 |
| 2025/5/29 |
1,551 |
1,569 |
1,547 |
1,556.5 |
+0.39% |
1,823,300 |
| 2025/5/28 |
1,560 |
1,562.5 |
1,547 |
1,550.5 |
-0.23% |
959,500 |
| 2025/5/27 |
1,548 |
1,557.5 |
1,539.5 |
1,554 |
+1.17% |
1,126,400 |
| 2025/5/26 |
1,543.5 |
1,550.5 |
1,532 |
1,536 |
+0.20% |
938,200 |
| 2025/5/23 |
1,536.5 |
1,547 |
1,516 |
1,533 |
-0.23% |
1,419,200 |
| 2025/5/22 |
1,552.5 |
1,557 |
1,530.5 |
1,536.5 |
-0.74% |
1,144,800 |
| 2025/5/21 |
1,560 |
1,567 |
1,545 |
1,548 |
+0.19% |
1,475,000 |
| 2025/5/20 |
1,550 |
1,561.5 |
1,537.5 |
1,545 |
+1.11% |
2,080,900 |
| 2025/5/19 |
1,503 |
1,535 |
1,501 |
1,528 |
+1.33% |
1,352,500 |
| 2025/5/16 |
1,508 |
1,514 |
1,477.5 |
1,508 |
+0.13% |
1,597,300 |
| 2025/5/15 |
1,486 |
1,522 |
1,484.5 |
1,506 |
+1.35% |
1,301,000 |
| 2025/5/14 |
1,507 |
1,536 |
1,470.5 |
1,486 |
+2.62% |
1,815,400 |
| 2025/5/13 |
1,443.5 |
1,456.5 |
1,439 |
1,448 |
-0.10% |
970,200 |
| 2025/5/12 |
1,445.5 |
1,456.5 |
1,440 |
1,449.5 |
+0.31% |
780,500 |
| 2025/5/9 |
1,454.5 |
1,462 |
1,445 |
1,445 |
+0.28% |
1,282,700 |
| 2025/5/8 |
1,450 |
1,453.5 |
1,428 |
1,441 |
-0.59% |
1,347,500 |
| 2025/5/7 |
1,455 |
1,463.5 |
1,442.5 |
1,449.5 |
+0.21% |
1,347,100 |
| 2025/5/2 |
1,429 |
1,446.5 |
1,423.5 |
1,446.5 |
+0.70% |
930,800 |
| 2025/5/1 |
1,433 |
1,441 |
1,424 |
1,436.5 |
+0.52% |
805,000 |
| 2025/4/30 |
1,414.5 |
1,429 |
1,409.5 |
1,429 |
+1.82% |
1,400,500 |
| 2025/4/28 |
1,390 |
1,405 |
1,387.5 |
1,403.5 |
+0.72% |
840,800 |
| 2025/4/25 |
1,415.5 |
1,419.5 |
1,386.5 |
1,393.5 |
-0.78% |
1,123,600 |
| 2025/4/24 |
1,445.5 |
1,446 |
1,402.5 |
1,404.5 |
-3.34% |
980,200 |
| 2025/4/23 |
1,460 |
1,469 |
1,446 |
1,453 |
+0.87% |
1,454,800 |
| 2025/4/22 |
1,413.5 |
1,443 |
1,408 |
1,440.5 |
+3.04% |
1,217,600 |
| 2025/4/21 |
1,398 |
1,407.5 |
1,393.5 |
1,398 |
+0.11% |
413,700 |
|
