| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/4 |
1,320 |
1,333 |
1,307 |
1,327.5 |
-1.19% |
2,337,000 |
| 2025/8/1 |
1,341 |
1,353.5 |
1,332 |
1,343.5 |
+0.98% |
2,324,000 |
| 2025/7/31 |
1,317.5 |
1,331 |
1,310 |
1,330.5 |
+0.80% |
2,210,000 |
| 2025/7/30 |
1,310 |
1,322.5 |
1,303.5 |
1,320 |
+0.65% |
1,524,000 |
| 2025/7/29 |
1,317.5 |
1,331.5 |
1,310 |
1,311.5 |
-1.54% |
1,842,100 |
| 2025/7/28 |
1,320.5 |
1,332.5 |
1,318 |
1,332 |
+1.10% |
1,534,000 |
| 2025/7/25 |
1,346 |
1,346.5 |
1,313 |
1,317.5 |
-2.88% |
2,069,000 |
| 2025/7/24 |
1,380 |
1,380 |
1,354 |
1,356.5 |
-0.40% |
1,851,000 |
| 2025/7/23 |
1,312 |
1,383.5 |
1,308.5 |
1,362 |
+5.66% |
3,268,500 |
| 2025/7/22 |
1,303.5 |
1,320 |
1,287 |
1,289 |
-1.79% |
1,319,700 |
| 2025/7/18 |
1,314 |
1,320 |
1,306.5 |
1,312.5 |
-0.38% |
1,141,600 |
| 2025/7/17 |
1,296.5 |
1,317.5 |
1,292 |
1,317.5 |
+1.15% |
1,210,200 |
| 2025/7/16 |
1,300 |
1,321 |
1,299.5 |
1,302.5 |
-0.08% |
1,343,700 |
| 2025/7/15 |
1,322 |
1,325 |
1,299 |
1,303.5 |
-1.03% |
1,993,000 |
| 2025/7/14 |
1,320 |
1,324.5 |
1,307 |
1,317 |
-1.13% |
1,484,800 |
| 2025/7/11 |
1,323.5 |
1,340.5 |
1,319 |
1,332 |
+0.83% |
2,029,800 |
| 2025/7/10 |
1,346.5 |
1,352.5 |
1,318 |
1,321 |
-2.26% |
2,384,500 |
| 2025/7/9 |
1,343 |
1,358.5 |
1,328.5 |
1,351.5 |
+2.12% |
1,840,200 |
| 2025/7/8 |
1,333 |
1,339.5 |
1,314.5 |
1,323.5 |
-0.68% |
2,397,900 |
| 2025/7/7 |
1,356.5 |
1,362 |
1,331 |
1,332.5 |
-1.88% |
2,197,100 |
| 2025/7/4 |
1,380.5 |
1,385 |
1,354 |
1,358 |
-1.45% |
2,768,300 |
| 2025/7/3 |
1,365 |
1,394 |
1,364 |
1,378 |
+0.55% |
2,800,100 |
| 2025/7/2 |
1,359 |
1,380 |
1,342 |
1,370.5 |
-0.29% |
3,540,700 |
| 2025/7/1 |
1,372.5 |
1,383 |
1,357 |
1,374.5 |
+0.66% |
3,423,900 |
| 2025/6/30 |
1,340 |
1,377 |
1,339 |
1,365.5 |
+2.25% |
3,638,800 |
| 2025/6/27 |
1,338.5 |
1,356 |
1,325 |
1,335.5 |
+1.91% |
3,370,300 |
| 2025/6/26 |
1,300.5 |
1,324.5 |
1,300 |
1,310.5 |
+0.31% |
2,301,700 |
| 2025/6/25 |
1,306 |
1,317.5 |
1,297 |
1,306.5 |
+0.73% |
2,516,100 |
| 2025/6/24 |
1,308 |
1,314 |
1,295 |
1,297 |
+1.17% |
1,634,900 |
| 2025/6/23 |
1,294.5 |
1,295.5 |
1,271 |
1,282 |
-2.14% |
1,498,300 |
| 2025/6/20 |
1,312 |
1,323 |
1,310 |
1,310 |
-0.15% |
3,379,000 |
| 2025/6/19 |
1,319.5 |
1,321.5 |
1,306.5 |
1,312 |
-2.02% |
1,511,300 |
| 2025/6/18 |
1,312.5 |
1,339 |
1,307 |
1,339 |
+2.17% |
3,058,300 |
| 2025/6/17 |
1,288.5 |
1,314.5 |
1,285.5 |
1,310.5 |
+2.70% |
1,923,700 |
| 2025/6/16 |
1,281.5 |
1,289 |
1,272 |
1,276 |
-0.12% |
1,598,700 |
| 2025/6/13 |
1,311.5 |
1,312.5 |
1,277 |
1,277.5 |
-2.18% |
2,142,400 |
| 2025/6/12 |
1,321 |
1,324 |
1,300 |
1,306 |
-1.99% |
1,798,900 |
| 2025/6/11 |
1,323 |
1,339.5 |
1,321 |
1,332.5 |
+1.37% |
3,006,300 |
| 2025/6/10 |
1,290 |
1,335 |
1,290 |
1,314.5 |
+2.82% |
3,574,700 |
| 2025/6/9 |
1,264.5 |
1,287.5 |
1,259.5 |
1,278.5 |
+1.15% |
2,207,900 |
| 2025/6/6 |
1,281 |
1,282.5 |
1,262.5 |
1,264 |
-1.98% |
2,007,400 |
| 2025/6/5 |
1,295 |
1,303.5 |
1,283 |
1,289.5 |
-1.11% |
3,432,700 |
| 2025/6/4 |
1,314.5 |
1,324.5 |
1,304 |
1,304 |
-0.80% |
2,691,900 |
| 2025/6/3 |
1,332.5 |
1,335.5 |
1,307.5 |
1,314.5 |
-0.90% |
2,160,700 |
| 2025/6/2 |
1,340 |
1,346.5 |
1,320 |
1,326.5 |
-1.78% |
2,508,200 |
| 2025/5/30 |
1,359.5 |
1,368.5 |
1,342.5 |
1,350.5 |
-2.81% |
5,463,800 |
| 2025/5/29 |
1,385 |
1,404 |
1,378.5 |
1,389.5 |
+0.11% |
2,506,200 |
| 2025/5/28 |
1,420 |
1,421.5 |
1,386.5 |
1,388 |
-0.93% |
2,006,200 |
| 2025/5/27 |
1,430 |
1,435.5 |
1,398 |
1,401 |
-2.20% |
1,854,200 |
| 2025/5/26 |
1,460 |
1,464 |
1,428 |
1,432.5 |
-2.75% |
1,582,300 |
| 2025/5/23 |
1,473 |
1,485.5 |
1,456.5 |
1,473 |
+0.58% |
2,740,600 |
| 2025/5/22 |
1,485 |
1,489.5 |
1,455.5 |
1,464.5 |
-2.11% |
2,138,600 |
| 2025/5/21 |
1,507.5 |
1,518 |
1,488.5 |
1,496 |
-1.68% |
1,777,400 |
| 2025/5/20 |
1,535.5 |
1,548 |
1,516 |
1,521.5 |
-0.46% |
1,700,100 |
| 2025/5/19 |
1,550 |
1,556.5 |
1,527 |
1,528.5 |
-1.07% |
1,418,800 |
| 2025/5/16 |
1,557.5 |
1,564.5 |
1,531 |
1,545 |
-0.83% |
1,900,600 |
| 2025/5/15 |
1,570 |
1,598 |
1,530 |
1,558 |
-4.33% |
3,202,700 |
| 2025/5/14 |
1,645 |
1,666 |
1,612 |
1,628.5 |
-1.15% |
2,238,800 |
| 2025/5/13 |
1,644 |
1,656 |
1,629.5 |
1,647.5 |
+1.92% |
1,667,300 |
| 2025/5/12 |
1,600 |
1,631.5 |
1,593.5 |
1,616.5 |
+1.54% |
1,988,000 |
| 2025/5/9 |
1,592 |
1,595.5 |
1,571 |
1,592 |
+2.31% |
1,901,100 |
| 2025/5/8 |
1,548 |
1,557 |
1,525 |
1,556 |
-0.10% |
1,319,400 |
| 2025/5/7 |
1,541 |
1,567 |
1,540.5 |
1,557.5 |
+1.57% |
2,703,900 |
| 2025/5/2 |
1,512.5 |
1,551 |
1,512.5 |
1,533.5 |
+1.49% |
2,428,700 |
| 2025/5/1 |
1,476.5 |
1,522.5 |
1,474.5 |
1,511 |
+0.33% |
1,180,200 |
| 2025/4/30 |
1,478 |
1,506 |
1,475.5 |
1,506 |
+1.86% |
2,815,700 |
| 2025/4/28 |
1,500 |
1,515.5 |
1,478.5 |
1,478.5 |
-0.37% |
2,921,500 |
| 2025/4/25 |
1,470 |
1,497.5 |
1,459.5 |
1,484 |
+2.13% |
1,650,600 |
| 2025/4/24 |
1,478 |
1,487.5 |
1,449 |
1,453 |
-1.39% |
3,058,100 |
| 2025/4/23 |
1,470 |
1,485 |
1,447 |
1,473.5 |
+2.33% |
2,458,800 |
| 2025/4/22 |
1,425 |
1,447.5 |
1,401.5 |
1,440 |
+0.10% |
1,679,700 |
| 2025/4/21 |
1,477.5 |
1,479 |
1,431.5 |
1,438.5 |
-3.13% |
1,553,800 |
| 2025/4/18 |
1,470 |
1,492.5 |
1,464 |
1,485 |
+0.75% |
847,900 |
| 2025/4/17 |
1,455.5 |
1,482 |
1,445.5 |
1,474 |
+1.45% |
1,524,600 |
| 2025/4/16 |
1,459 |
1,470.5 |
1,435.5 |
1,453 |
-0.38% |
2,647,500 |
| 2025/4/15 |
1,473.5 |
1,491 |
1,448 |
1,458.5 |
+0.31% |
2,677,600 |
| 2025/4/14 |
1,444 |
1,469 |
1,442 |
1,454 |
+2.00% |
1,944,900 |
| 2025/4/11 |
1,387.5 |
1,442.5 |
1,377 |
1,425.5 |
-3.52% |
2,135,600 |
| 2025/4/10 |
1,495 |
1,516 |
1,464.5 |
1,477.5 |
+9.24% |
2,314,700 |
| 2025/4/9 |
1,358 |
1,378.5 |
1,339 |
1,352.5 |
-2.45% |
2,919,100 |
| 2025/4/8 |
1,350 |
1,407.5 |
1,348 |
1,386.5 |
+5.60% |
3,548,400 |
| 2025/4/7 |
1,276.5 |
1,346.5 |
1,261.5 |
1,313 |
-3.92% |
4,803,400 |
| 2025/4/4 |
1,385 |
1,417.5 |
1,340 |
1,366.5 |
-5.43% |
3,534,800 |
| 2025/4/3 |
1,431.5 |
1,485 |
1,431 |
1,445 |
-6.26% |
2,564,200 |
| 2025/4/2 |
1,571.5 |
1,574.5 |
1,535 |
1,541.5 |
-2.31% |
1,814,500 |
| 2025/4/1 |
1,597.5 |
1,598.5 |
1,563.5 |
1,578 |
+0.06% |
1,347,800 |
| 2025/3/31 |
1,617.5 |
1,626.5 |
1,562 |
1,577 |
-3.72% |
2,280,700 |
| 2025/3/28 |
1,637 |
1,649.5 |
1,624 |
1,638 |
-2.18% |
1,655,000 |
| 2025/3/27 |
1,642 |
1,680.5 |
1,640 |
1,674.5 |
+0.15% |
1,936,800 |
| 2025/3/26 |
1,676 |
1,698.5 |
1,667.5 |
1,672 |
+0.60% |
2,467,300 |
| 2025/3/25 |
1,644.5 |
1,669.5 |
1,641 |
1,662 |
+2.69% |
1,670,100 |
| 2025/3/24 |
1,638 |
1,653 |
1,610.5 |
1,618.5 |
-2.21% |
2,288,200 |
| 2025/3/21 |
1,628.5 |
1,657 |
1,628.5 |
1,655 |
+1.07% |
3,393,400 |
| 2025/3/19 |
1,622.5 |
1,650.5 |
1,620.5 |
1,637.5 |
+0.92% |
1,595,200 |
| 2025/3/18 |
1,613.5 |
1,633 |
1,608 |
1,622.5 |
+0.84% |
1,367,700 |
| 2025/3/17 |
1,649 |
1,649 |
1,609 |
1,609 |
-0.86% |
1,165,600 |
| 2025/3/14 |
1,607.5 |
1,631 |
1,605 |
1,623 |
+0.96% |
1,525,400 |
| 2025/3/13 |
1,610 |
1,640.5 |
1,607.5 |
1,607.5 |
-0.16% |
1,455,200 |
| 2025/3/12 |
1,643.5 |
1,652.5 |
1,606.5 |
1,610 |
-2.04% |
1,812,500 |
| 2025/3/11 |
1,616 |
1,652.5 |
1,605 |
1,643.5 |
-0.21% |
2,906,200 |
| 2025/3/10 |
1,623.5 |
1,650 |
1,607.5 |
1,647 |
+2.30% |
2,154,000 |
| 2025/3/7 |
1,659.5 |
1,661 |
1,610 |
1,610 |
-3.13% |
2,191,600 |
| 2025/3/6 |
1,652 |
1,675 |
1,645.5 |
1,662 |
+1.03% |
1,889,300 |
| 2025/3/5 |
1,595 |
1,645 |
1,590.5 |
1,645 |
+1.61% |
1,806,300 |
| 2025/3/4 |
1,610 |
1,638.5 |
1,599.5 |
1,619 |
-0.22% |
1,997,100 |
| 2025/3/3 |
1,630 |
1,636 |
1,596.5 |
1,622.5 |
-0.12% |
1,777,600 |
| 2025/2/28 |
1,615 |
1,636 |
1,599.5 |
1,624.5 |
+0.22% |
3,294,800 |
| 2025/2/27 |
1,617.5 |
1,626.5 |
1,602 |
1,621 |
+1.22% |
3,066,600 |
| 2025/2/26 |
1,615.5 |
1,620 |
1,575 |
1,601.5 |
-1.36% |
2,286,500 |
| 2025/2/25 |
1,581.5 |
1,630.5 |
1,545 |
1,623.5 |
+5.32% |
3,608,100 |
| 2025/2/21 |
1,520.5 |
1,548 |
1,516 |
1,541.5 |
+1.41% |
1,833,700 |
| 2025/2/20 |
1,559.5 |
1,571.5 |
1,512 |
1,520 |
-1.68% |
2,741,000 |
| 2025/2/19 |
1,575 |
1,592.5 |
1,533 |
1,546 |
-1.18% |
1,853,300 |
| 2025/2/18 |
1,576.5 |
1,577 |
1,553.5 |
1,564.5 |
+0.00% |
1,539,800 |
| 2025/2/17 |
1,621 |
1,621 |
1,555.5 |
1,564.5 |
-4.78% |
3,080,700 |
| 2025/2/14 |
1,684 |
1,702.5 |
1,635 |
1,643 |
-6.11% |
2,879,500 |
| 2025/2/13 |
1,729.5 |
1,763 |
1,723 |
1,750 |
+2.28% |
1,984,100 |
| 2025/2/12 |
1,700 |
1,735 |
1,692 |
1,711 |
+1.06% |
2,096,000 |
| 2025/2/10 |
1,720.5 |
1,729.5 |
1,676.5 |
1,693 |
-1.86% |
2,004,200 |
| 2025/2/7 |
1,714 |
1,742 |
1,710 |
1,725 |
+0.03% |
2,134,100 |
| 2025/2/6 |
1,727 |
1,747.5 |
1,723 |
1,724.5 |
+0.06% |
1,358,600 |
| 2025/2/5 |
1,745.5 |
1,750 |
1,699 |
1,723.5 |
-0.75% |
1,380,100 |
| 2025/2/4 |
1,754 |
1,766.5 |
1,736.5 |
1,736.5 |
+0.23% |
1,325,400 |
|
