| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
2,211 |
2,225 |
2,140.5 |
2,167.5 |
-1.23% |
4,357,100 |
| 2025/9/18 |
2,157.5 |
2,198 |
2,140 |
2,194.5 |
+2.67% |
3,676,300 |
| 2025/9/17 |
2,133 |
2,167 |
2,111 |
2,137.5 |
-0.72% |
3,789,100 |
| 2025/9/16 |
2,123 |
2,165 |
2,108.5 |
2,153 |
+3.76% |
3,968,500 |
| 2025/9/12 |
2,094 |
2,098 |
2,063.5 |
2,075 |
-0.60% |
3,971,400 |
| 2025/9/11 |
2,072 |
2,094.5 |
2,060.5 |
2,087.5 |
+0.12% |
3,097,000 |
| 2025/9/10 |
2,072 |
2,093.5 |
2,057.5 |
2,085 |
-0.02% |
2,688,200 |
| 2025/9/9 |
2,103.5 |
2,106 |
2,073.5 |
2,085.5 |
-1.11% |
3,284,900 |
| 2025/9/8 |
2,070 |
2,109 |
2,052 |
2,109 |
+2.98% |
3,957,700 |
| 2025/9/5 |
2,112 |
2,119.5 |
2,036.5 |
2,048 |
-2.38% |
6,277,200 |
| 2025/9/4 |
2,103 |
2,110 |
2,065 |
2,098 |
-2.08% |
5,455,600 |
| 2025/9/3 |
2,145.5 |
2,176 |
2,137 |
2,142.5 |
-1.04% |
2,774,500 |
| 2025/9/2 |
2,158 |
2,184 |
2,138.5 |
2,165 |
-0.67% |
2,857,500 |
| 2025/9/1 |
2,147 |
2,186 |
2,123.5 |
2,179.5 |
-0.11% |
3,206,600 |
| 2025/8/29 |
2,190 |
2,202.5 |
2,168 |
2,182 |
-1.11% |
3,442,400 |
| 2025/8/28 |
2,154.5 |
2,217 |
2,145.5 |
2,206.5 |
+3.30% |
6,570,200 |
| 2025/8/27 |
2,150 |
2,154 |
2,115 |
2,136 |
-0.42% |
2,938,600 |
| 2025/8/26 |
2,118 |
2,150 |
2,105 |
2,145 |
+0.56% |
2,562,000 |
| 2025/8/25 |
2,110 |
2,163 |
2,103.5 |
2,133 |
+1.28% |
3,544,800 |
| 2025/8/22 |
2,100 |
2,127 |
2,092 |
2,106 |
+0.07% |
2,265,900 |
| 2025/8/21 |
2,081.5 |
2,112 |
2,071 |
2,104.5 |
-0.17% |
3,155,500 |
| 2025/8/20 |
2,120 |
2,136 |
2,073 |
2,108 |
-2.29% |
4,297,900 |
| 2025/8/19 |
2,100 |
2,169 |
2,093 |
2,157.5 |
+3.75% |
5,123,000 |
| 2025/8/18 |
2,060 |
2,087 |
2,053 |
2,079.5 |
+1.32% |
2,700,700 |
| 2025/8/15 |
2,027.5 |
2,053 |
2,021 |
2,052.5 |
+1.23% |
2,584,600 |
| 2025/8/14 |
2,065 |
2,065 |
2,014 |
2,027.5 |
-2.05% |
3,439,100 |
| 2025/8/13 |
2,045 |
2,098.5 |
2,044.5 |
2,070 |
+2.88% |
7,501,400 |
| 2025/8/12 |
1,985.5 |
2,018 |
1,979 |
2,012 |
+0.83% |
3,687,100 |
| 2025/8/8 |
1,983 |
2,018 |
1,974 |
1,995.5 |
+0.08% |
3,460,400 |
| 2025/8/7 |
1,987 |
2,018.5 |
1,966 |
1,994 |
-0.13% |
4,121,500 |
| 2025/8/6 |
2,015 |
2,032.5 |
1,953 |
1,996.5 |
-1.67% |
7,341,500 |
| 2025/8/5 |
2,031 |
2,046 |
1,960 |
2,030.5 |
+5.21% |
12,155,500 |
| 2025/8/4 |
1,880.5 |
1,935 |
1,878 |
1,930 |
+0.49% |
3,754,400 |
| 2025/8/1 |
1,888 |
1,928.5 |
1,871.5 |
1,920.5 |
+0.66% |
3,715,400 |
| 2025/7/31 |
1,900 |
1,948 |
1,888 |
1,908 |
+1.49% |
4,921,000 |
| 2025/7/30 |
1,890 |
1,891 |
1,864 |
1,880 |
-0.42% |
4,042,600 |
| 2025/7/29 |
1,905 |
1,912 |
1,871.5 |
1,888 |
-1.23% |
3,984,800 |
| 2025/7/28 |
1,898 |
1,927 |
1,887 |
1,911.5 |
-0.65% |
4,649,500 |
| 2025/7/25 |
1,926.5 |
1,943 |
1,909 |
1,924 |
-1.13% |
3,201,100 |
| 2025/7/24 |
1,946.5 |
1,962 |
1,931.5 |
1,946 |
+0.80% |
3,503,700 |
| 2025/7/23 |
1,894 |
1,941 |
1,891.5 |
1,930.5 |
+2.17% |
4,671,000 |
| 2025/7/22 |
1,878.5 |
1,892 |
1,855 |
1,889.5 |
+0.05% |
2,907,200 |
| 2025/7/18 |
1,890.5 |
1,914.5 |
1,878 |
1,888.5 |
-0.40% |
2,659,600 |
| 2025/7/17 |
1,880 |
1,900.5 |
1,861.5 |
1,896 |
+0.99% |
3,079,700 |
| 2025/7/16 |
1,946.5 |
1,947 |
1,864.5 |
1,877.5 |
-3.02% |
5,297,800 |
| 2025/7/15 |
1,918.5 |
1,941.5 |
1,885.5 |
1,936 |
+0.94% |
4,263,500 |
| 2025/7/14 |
1,901.5 |
1,926.5 |
1,891.5 |
1,918 |
+0.31% |
3,353,000 |
| 2025/7/11 |
1,920 |
1,921 |
1,890 |
1,912 |
+0.61% |
4,848,800 |
| 2025/7/10 |
1,918.5 |
1,919 |
1,890 |
1,900.5 |
-0.73% |
3,465,200 |
| 2025/7/9 |
1,935 |
1,937.5 |
1,907 |
1,914.5 |
-0.34% |
3,916,400 |
| 2025/7/8 |
1,872.5 |
1,933 |
1,870.5 |
1,921 |
+3.75% |
6,398,200 |
| 2025/7/7 |
1,873 |
1,892 |
1,824 |
1,851.5 |
-0.91% |
4,085,900 |
| 2025/7/4 |
1,839.5 |
1,877.5 |
1,838 |
1,868.5 |
+1.36% |
4,614,600 |
| 2025/7/3 |
1,860 |
1,872.5 |
1,815 |
1,843.5 |
-0.62% |
27,346,500 |
| 2025/7/2 |
1,812 |
1,875 |
1,810.5 |
1,855 |
+0.57% |
4,900,900 |
| 2025/7/1 |
1,816.5 |
1,867 |
1,810.5 |
1,844.5 |
+0.41% |
4,861,900 |
| 2025/6/30 |
1,850 |
1,876 |
1,830.5 |
1,837 |
+0.44% |
5,878,000 |
| 2025/6/27 |
1,860 |
1,863 |
1,808 |
1,829 |
-0.33% |
5,927,200 |
| 2025/6/26 |
1,799 |
1,843 |
1,768.5 |
1,835 |
+1.97% |
6,503,200 |
| 2025/6/25 |
1,807.5 |
1,820.5 |
1,791.5 |
1,799.5 |
+0.70% |
4,991,400 |
| 2025/6/24 |
1,802 |
1,841 |
1,775.5 |
1,787 |
+0.68% |
7,562,900 |
| 2025/6/23 |
1,793.5 |
1,810 |
1,755.5 |
1,775 |
+5.25% |
12,425,800 |
| 2025/6/20 |
1,663.5 |
1,717.5 |
1,639 |
1,686.5 |
+0.39% |
5,526,800 |
| 2025/6/19 |
1,673 |
1,712 |
1,660 |
1,680 |
+1.14% |
3,871,700 |
| 2025/6/18 |
1,641 |
1,666 |
1,627 |
1,661 |
+0.54% |
2,262,200 |
| 2025/6/17 |
1,680 |
1,687.5 |
1,641.5 |
1,652 |
+0.12% |
3,068,200 |
| 2025/6/16 |
1,652 |
1,667.5 |
1,631 |
1,650 |
-0.39% |
2,270,800 |
| 2025/6/13 |
1,700 |
1,701 |
1,635 |
1,656.5 |
-3.07% |
3,321,000 |
| 2025/6/12 |
1,691.5 |
1,713.5 |
1,668 |
1,709 |
-0.35% |
3,528,400 |
| 2025/6/11 |
1,722 |
1,746.5 |
1,675.5 |
1,715 |
+3.81% |
5,117,400 |
| 2025/6/10 |
1,646.5 |
1,666 |
1,627 |
1,652 |
+2.39% |
3,360,500 |
| 2025/6/9 |
1,641 |
1,659 |
1,610 |
1,613.5 |
-0.55% |
2,087,400 |
| 2025/6/6 |
1,625 |
1,642 |
1,613 |
1,622.5 |
-0.92% |
2,464,700 |
| 2025/6/5 |
1,665 |
1,729.5 |
1,632 |
1,637.5 |
+0.21% |
7,600,800 |
| 2025/6/4 |
1,620 |
1,642 |
1,600 |
1,634 |
+3.39% |
3,658,400 |
| 2025/6/3 |
1,552.5 |
1,592 |
1,548 |
1,580.5 |
+2.76% |
3,395,300 |
| 2025/6/2 |
1,545 |
1,558 |
1,530.5 |
1,538 |
-1.85% |
2,614,900 |
| 2025/5/30 |
1,569 |
1,598.5 |
1,550.5 |
1,567 |
-1.69% |
3,494,900 |
| 2025/5/29 |
1,590 |
1,603.5 |
1,566 |
1,594 |
-1.21% |
5,565,100 |
| 2025/5/28 |
1,447.5 |
1,634 |
1,440 |
1,613.5 |
+13.27% |
16,877,300 |
| 2025/5/27 |
1,412 |
1,438 |
1,410 |
1,424.5 |
+0.89% |
1,501,700 |
| 2025/5/26 |
1,453.5 |
1,456.5 |
1,402 |
1,412 |
-2.72% |
3,013,300 |
| 2025/5/23 |
1,520 |
1,527.5 |
1,451.5 |
1,451.5 |
-3.55% |
3,882,000 |
| 2025/5/22 |
1,375 |
1,521.5 |
1,364.5 |
1,505 |
+7.46% |
7,250,600 |
| 2025/5/21 |
1,413 |
1,440 |
1,393 |
1,400.5 |
-0.14% |
2,195,200 |
| 2025/5/20 |
1,405.5 |
1,414.5 |
1,390 |
1,402.5 |
+0.50% |
1,836,900 |
| 2025/5/19 |
1,407.5 |
1,423.5 |
1,389 |
1,395.5 |
-2.21% |
1,613,200 |
| 2025/5/16 |
1,419.5 |
1,432.5 |
1,389 |
1,427 |
-0.14% |
2,083,900 |
| 2025/5/15 |
1,409.5 |
1,448.5 |
1,407.5 |
1,429 |
+1.67% |
4,187,800 |
| 2025/5/14 |
1,377 |
1,422 |
1,356.5 |
1,405.5 |
-1.23% |
5,697,900 |
| 2025/5/13 |
1,453 |
1,465.5 |
1,415.5 |
1,423 |
+0.85% |
2,706,300 |
| 2025/5/12 |
1,380 |
1,423 |
1,379 |
1,411 |
+3.52% |
3,464,300 |
| 2025/5/9 |
1,343 |
1,378 |
1,336.5 |
1,363 |
+2.29% |
3,404,000 |
| 2025/5/8 |
1,360.5 |
1,366 |
1,318 |
1,332.5 |
+1.25% |
3,806,800 |
| 2025/5/7 |
1,308 |
1,323.5 |
1,297.5 |
1,316 |
-0.49% |
2,704,600 |
| 2025/5/2 |
1,314.5 |
1,336 |
1,308 |
1,322.5 |
+0.61% |
1,935,100 |
| 2025/5/1 |
1,297.5 |
1,319 |
1,295.5 |
1,314.5 |
+1.31% |
1,909,800 |
| 2025/4/30 |
1,287 |
1,297.5 |
1,272.5 |
1,297.5 |
+0.43% |
1,923,200 |
| 2025/4/28 |
1,300 |
1,304 |
1,289.5 |
1,292 |
-0.31% |
2,370,700 |
| 2025/4/25 |
1,263 |
1,297 |
1,260 |
1,296 |
+5.11% |
3,411,600 |
| 2025/4/24 |
1,248 |
1,255 |
1,233 |
1,233 |
+0.00% |
2,814,300 |
| 2025/4/23 |
1,242.5 |
1,249 |
1,216.5 |
1,233 |
+1.69% |
2,817,600 |
| 2025/4/22 |
1,219.5 |
1,224 |
1,200 |
1,212.5 |
-1.46% |
2,456,600 |
| 2025/4/21 |
1,240 |
1,244 |
1,220.5 |
1,230.5 |
-1.44% |
1,273,700 |
| 2025/4/18 |
1,260 |
1,277 |
1,244 |
1,248.5 |
-0.12% |
1,538,100 |
| 2025/4/17 |
1,225.5 |
1,250 |
1,199 |
1,250 |
+1.05% |
2,608,100 |
| 2025/4/16 |
1,272.5 |
1,277.5 |
1,222.5 |
1,237 |
-3.92% |
3,930,100 |
| 2025/4/15 |
1,278.5 |
1,304 |
1,278 |
1,287.5 |
+0.35% |
2,908,700 |
| 2025/4/14 |
1,317 |
1,331 |
1,274.5 |
1,283 |
-1.65% |
4,367,000 |
| 2025/4/11 |
1,152.5 |
1,316 |
1,152 |
1,304.5 |
+8.21% |
9,246,400 |
| 2025/4/10 |
1,242 |
1,242 |
1,185 |
1,205.5 |
+10.39% |
5,044,900 |
| 2025/4/9 |
1,100 |
1,107 |
1,069 |
1,092 |
-4.88% |
6,861,900 |
| 2025/4/8 |
1,150 |
1,187.5 |
1,127 |
1,148 |
+4.46% |
6,739,300 |
| 2025/4/7 |
1,111 |
1,130 |
1,091.5 |
1,099 |
-10.21% |
6,303,100 |
| 2025/4/4 |
1,288 |
1,295.5 |
1,211 |
1,224 |
-8.52% |
5,809,400 |
| 2025/4/3 |
1,349.5 |
1,375.5 |
1,322 |
1,338 |
-5.07% |
5,057,200 |
| 2025/4/2 |
1,429 |
1,436.5 |
1,403 |
1,409.5 |
-1.50% |
3,255,700 |
| 2025/4/1 |
1,440 |
1,475.5 |
1,428.5 |
1,431 |
+0.18% |
3,768,300 |
| 2025/3/31 |
1,444 |
1,451.5 |
1,413.5 |
1,428.5 |
-4.38% |
4,949,900 |
| 2025/3/28 |
1,505 |
1,517 |
1,486.5 |
1,494 |
-3.24% |
3,085,200 |
| 2025/3/27 |
1,530 |
1,551 |
1,523.5 |
1,544 |
-1.53% |
3,330,000 |
| 2025/3/26 |
1,585 |
1,589.5 |
1,568 |
1,568 |
-1.51% |
2,881,800 |
| 2025/3/25 |
1,582 |
1,598 |
1,575 |
1,592 |
+1.82% |
2,141,600 |
|
