日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/22 |
1,643 |
1,647.5 |
1,618 |
1,633 |
+0.83% |
5,098,200 |
2025/10/21 |
1,651 |
1,653.5 |
1,616 |
1,619.5 |
-1.31% |
7,954,700 |
2025/10/20 |
1,625.5 |
1,644.5 |
1,614 |
1,641 |
+1.80% |
7,728,800 |
2025/10/17 |
1,606.5 |
1,621 |
1,601.5 |
1,612 |
-0.95% |
6,008,900 |
2025/10/16 |
1,619 |
1,634.5 |
1,613 |
1,627.5 |
+1.47% |
6,038,400 |
2025/10/15 |
1,612 |
1,620.5 |
1,598.5 |
1,604 |
-0.12% |
6,584,100 |
2025/10/14 |
1,596.5 |
1,615.5 |
1,578 |
1,606 |
-0.53% |
8,969,700 |
2025/10/10 |
1,651 |
1,655 |
1,610.5 |
1,614.5 |
-2.86% |
8,616,900 |
2025/10/9 |
1,680 |
1,692 |
1,651 |
1,662 |
-1.13% |
6,297,600 |
2025/10/8 |
1,700 |
1,724 |
1,681 |
1,681 |
-0.09% |
9,641,200 |
2025/10/7 |
1,680 |
1,717 |
1,678 |
1,682.5 |
+1.14% |
15,700,800 |
2025/10/6 |
1,633.5 |
1,673 |
1,623 |
1,663.5 |
+7.43% |
13,607,000 |
2025/10/3 |
1,542 |
1,552 |
1,529 |
1,548.5 |
+0.23% |
6,460,400 |
2025/10/2 |
1,561 |
1,569.5 |
1,544.5 |
1,545 |
-1.90% |
8,005,200 |
2025/10/1 |
1,585.5 |
1,594 |
1,559.5 |
1,575 |
-2.36% |
6,339,000 |
2025/9/30 |
1,615 |
1,616 |
1,592.5 |
1,613 |
+0.03% |
7,470,500 |
2025/9/29 |
1,623.5 |
1,628.5 |
1,598 |
1,612.5 |
-1.77% |
8,450,900 |
2025/9/26 |
1,620 |
1,648 |
1,611 |
1,641.5 |
+2.08% |
10,305,700 |
2025/9/25 |
1,625.5 |
1,634.5 |
1,603.5 |
1,608 |
+0.50% |
6,858,100 |
2025/9/24 |
1,576.5 |
1,602.5 |
1,571 |
1,600 |
+0.72% |
7,702,700 |
2025/9/22 |
1,617.5 |
1,618 |
1,588.5 |
1,588.5 |
-1.27% |
5,645,900 |
2025/9/19 |
1,620 |
1,641 |
1,603 |
1,609 |
+0.28% |
18,551,000 |
2025/9/18 |
1,583 |
1,616 |
1,582.5 |
1,604.5 |
+0.60% |
6,646,300 |
2025/9/17 |
1,611 |
1,613 |
1,593.5 |
1,595 |
-0.78% |
7,894,600 |
2025/9/16 |
1,614 |
1,637 |
1,601.5 |
1,607.5 |
-1.74% |
7,840,100 |
2025/9/12 |
1,642.5 |
1,653.5 |
1,635 |
1,636 |
+0.12% |
8,247,200 |
2025/9/11 |
1,638 |
1,639 |
1,611.5 |
1,634 |
-0.34% |
6,780,800 |
2025/9/10 |
1,622.5 |
1,644.5 |
1,613 |
1,639.5 |
+0.34% |
5,667,100 |
2025/9/9 |
1,634 |
1,655 |
1,622 |
1,634 |
+0.00% |
6,818,200 |
2025/9/8 |
1,608 |
1,660 |
1,605 |
1,634 |
+2.57% |
8,270,200 |
2025/9/5 |
1,600 |
1,611.5 |
1,578 |
1,593 |
+0.47% |
5,576,300 |
2025/9/4 |
1,581 |
1,587.5 |
1,566.5 |
1,585.5 |
+0.76% |
5,260,300 |
2025/9/3 |
1,570 |
1,585 |
1,563.5 |
1,573.5 |
-0.54% |
6,374,400 |
2025/9/2 |
1,573 |
1,589 |
1,561 |
1,582 |
+0.80% |
7,046,100 |
2025/9/1 |
1,569 |
1,585.5 |
1,557.5 |
1,569.5 |
-0.03% |
4,949,500 |
2025/8/29 |
1,591 |
1,595.5 |
1,570 |
1,570 |
-2.48% |
7,321,200 |
2025/8/28 |
1,605 |
1,617 |
1,597.5 |
1,610 |
+0.37% |
5,077,000 |
2025/8/27 |
1,584 |
1,610.5 |
1,583.5 |
1,604 |
+1.01% |
5,275,500 |
2025/8/26 |
1,596 |
1,602.5 |
1,586 |
1,588 |
-1.46% |
8,274,900 |
2025/8/25 |
1,633 |
1,635 |
1,594 |
1,611.5 |
-0.12% |
5,004,600 |
2025/8/22 |
1,629 |
1,632 |
1,606 |
1,613.5 |
-0.62% |
4,087,300 |
2025/8/21 |
1,620 |
1,630.5 |
1,613.5 |
1,623.5 |
-0.43% |
5,806,700 |
2025/8/20 |
1,632 |
1,655.5 |
1,622 |
1,630.5 |
+0.56% |
7,148,700 |
2025/8/19 |
1,589.5 |
1,627 |
1,585 |
1,621.5 |
+2.30% |
9,307,300 |
2025/8/18 |
1,568.5 |
1,595 |
1,567 |
1,585 |
+0.48% |
6,092,000 |
2025/8/15 |
1,568 |
1,581.5 |
1,560.5 |
1,577.5 |
+1.68% |
9,334,400 |
2025/8/14 |
1,561 |
1,561.5 |
1,546.5 |
1,551.5 |
-0.61% |
6,789,000 |
2025/8/13 |
1,568 |
1,581.5 |
1,553 |
1,561 |
-0.38% |
8,499,500 |
2025/8/12 |
1,560 |
1,599 |
1,552 |
1,567 |
+0.51% |
10,880,400 |
2025/8/8 |
1,508.5 |
1,563 |
1,505.5 |
1,559 |
+4.00% |
11,581,800 |
2025/8/7 |
1,518.5 |
1,534.5 |
1,488.5 |
1,499 |
+0.44% |
10,158,000 |
2025/8/6 |
1,470 |
1,497 |
1,449.5 |
1,492.5 |
+5.85% |
15,165,000 |
2025/8/5 |
1,402 |
1,410 |
1,390 |
1,410 |
+0.11% |
6,008,400 |
2025/8/4 |
1,388 |
1,408.5 |
1,377.5 |
1,408.5 |
+1.04% |
7,928,900 |
2025/8/1 |
1,374.5 |
1,403 |
1,371.5 |
1,394 |
+2.61% |
8,476,300 |
2025/7/31 |
1,351 |
1,361.5 |
1,342 |
1,358.5 |
+0.56% |
7,803,800 |
2025/7/30 |
1,333 |
1,351 |
1,331.5 |
1,351 |
+1.58% |
6,532,300 |
2025/7/29 |
1,335.5 |
1,337.5 |
1,326 |
1,330 |
-0.86% |
5,399,700 |
2025/7/28 |
1,341 |
1,351 |
1,337 |
1,341.5 |
+0.41% |
5,532,600 |
2025/7/25 |
1,341 |
1,346.5 |
1,329.5 |
1,336 |
+0.00% |
7,422,000 |
2025/7/24 |
1,357.5 |
1,360 |
1,334 |
1,336 |
-0.11% |
10,577,000 |
2025/7/23 |
1,326 |
1,347.5 |
1,321 |
1,337.5 |
+2.02% |
13,019,500 |
2025/7/22 |
1,337 |
1,342 |
1,309.5 |
1,311 |
-1.47% |
15,025,500 |
2025/7/18 |
1,348 |
1,354 |
1,318.5 |
1,330.5 |
-2.06% |
9,560,400 |
2025/7/17 |
1,348.5 |
1,358.5 |
1,340 |
1,358.5 |
+1.15% |
6,454,600 |
2025/7/16 |
1,355 |
1,357 |
1,333 |
1,343 |
-1.43% |
8,899,500 |
2025/7/15 |
1,380 |
1,383 |
1,359 |
1,362.5 |
-1.45% |
6,613,500 |
2025/7/14 |
1,372 |
1,386 |
1,363.5 |
1,382.5 |
+0.55% |
4,713,000 |
2025/7/11 |
1,384 |
1,385.5 |
1,370 |
1,375 |
-0.07% |
6,296,900 |
2025/7/10 |
1,389 |
1,389 |
1,364.5 |
1,376 |
-0.07% |
7,236,300 |
2025/7/9 |
1,367 |
1,378 |
1,363.5 |
1,377 |
+0.73% |
7,247,200 |
2025/7/8 |
1,365 |
1,374 |
1,358 |
1,367 |
-0.76% |
7,866,000 |
2025/7/7 |
1,379 |
1,390 |
1,375 |
1,377.5 |
-0.04% |
4,270,200 |
2025/7/4 |
1,399 |
1,407 |
1,374.5 |
1,378 |
-2.13% |
5,758,600 |
2025/7/3 |
1,406 |
1,417.5 |
1,397.5 |
1,408 |
-0.95% |
9,434,400 |
2025/7/2 |
1,413.5 |
1,421.5 |
1,402.5 |
1,421.5 |
+1.61% |
8,823,600 |
2025/7/1 |
1,405 |
1,407.5 |
1,381.5 |
1,399 |
+0.29% |
7,752,900 |
2025/6/30 |
1,411 |
1,418 |
1,387 |
1,395 |
+0.65% |
10,157,200 |
2025/6/27 |
1,388 |
1,404 |
1,382 |
1,386 |
+0.43% |
6,433,200 |
2025/6/26 |
1,357 |
1,383 |
1,355 |
1,380 |
+0.44% |
6,053,500 |
2025/6/25 |
1,379 |
1,393 |
1,366 |
1,374 |
-0.72% |
5,399,200 |
2025/6/24 |
1,412.5 |
1,412.5 |
1,384 |
1,384 |
-0.93% |
5,118,800 |
2025/6/23 |
1,396.5 |
1,413 |
1,393 |
1,397 |
+0.58% |
7,092,500 |
2025/6/20 |
1,378 |
1,392 |
1,369.5 |
1,389 |
-0.14% |
16,325,300 |
2025/6/19 |
1,383.5 |
1,410.5 |
1,373 |
1,391 |
+0.54% |
6,594,600 |
2025/6/18 |
1,358 |
1,387 |
1,357 |
1,383.5 |
+1.54% |
7,580,100 |
2025/6/17 |
1,327 |
1,365 |
1,326 |
1,362.5 |
+1.72% |
8,004,100 |
2025/6/16 |
1,347.5 |
1,350.5 |
1,335 |
1,339.5 |
-0.07% |
5,702,300 |
2025/6/13 |
1,346 |
1,353.5 |
1,336 |
1,340.5 |
-0.89% |
9,364,800 |
2025/6/12 |
1,347.5 |
1,356 |
1,334 |
1,352.5 |
+0.41% |
8,170,700 |
2025/6/11 |
1,370.5 |
1,376 |
1,341 |
1,347 |
-1.43% |
9,663,600 |
2025/6/10 |
1,359 |
1,366.5 |
1,352 |
1,366.5 |
+0.40% |
7,131,100 |
2025/6/9 |
1,364 |
1,369.5 |
1,359 |
1,361 |
-0.40% |
3,882,500 |
2025/6/6 |
1,350 |
1,366.5 |
1,348 |
1,366.5 |
+1.18% |
4,693,200 |
2025/6/5 |
1,357 |
1,360.5 |
1,341.5 |
1,350.5 |
-1.06% |
5,771,700 |
2025/6/4 |
1,370 |
1,384 |
1,363 |
1,365 |
-1.02% |
8,189,300 |
2025/6/3 |
1,385.5 |
1,385.5 |
1,365 |
1,379 |
-0.47% |
5,750,500 |
2025/6/2 |
1,389.5 |
1,402.5 |
1,367.5 |
1,385.5 |
-0.32% |
6,968,500 |
2025/5/30 |
1,368 |
1,390 |
1,360 |
1,390 |
+0.83% |
11,841,900 |
2025/5/29 |
1,380 |
1,382 |
1,365.5 |
1,378.5 |
-0.04% |
6,104,800 |
2025/5/28 |
1,402 |
1,402 |
1,378.5 |
1,379 |
-0.86% |
8,282,400 |
2025/5/27 |
1,376 |
1,394.5 |
1,372 |
1,391 |
+1.38% |
5,371,800 |
2025/5/26 |
1,381 |
1,383.5 |
1,360.5 |
1,372 |
+0.55% |
5,165,600 |
2025/5/23 |
1,362 |
1,378.5 |
1,356 |
1,364.5 |
+0.44% |
6,155,700 |
2025/5/22 |
1,351.5 |
1,361 |
1,345 |
1,358.5 |
-0.59% |
7,541,800 |
2025/5/21 |
1,370 |
1,376 |
1,358 |
1,366.5 |
-0.29% |
9,774,500 |
2025/5/20 |
1,390.5 |
1,391.5 |
1,366 |
1,370.5 |
-1.51% |
9,890,600 |
2025/5/19 |
1,376 |
1,398 |
1,369.5 |
1,391.5 |
+0.65% |
7,370,400 |
2025/5/16 |
1,407 |
1,408 |
1,364 |
1,382.5 |
-1.14% |
8,433,800 |
2025/5/15 |
1,377 |
1,402.5 |
1,354 |
1,398.5 |
+0.76% |
12,971,300 |
2025/5/14 |
1,384 |
1,388 |
1,353 |
1,388 |
-1.84% |
13,224,200 |
2025/5/13 |
1,450 |
1,456.5 |
1,405 |
1,414 |
-2.82% |
13,408,500 |
2025/5/12 |
1,480 |
1,483 |
1,442.5 |
1,455 |
-0.10% |
7,266,200 |
2025/5/9 |
1,480 |
1,488 |
1,419.5 |
1,456.5 |
-1.59% |
13,320,200 |
2025/5/8 |
1,509 |
1,510 |
1,472 |
1,480 |
-0.30% |
7,983,400 |
2025/5/7 |
1,486 |
1,494.5 |
1,470 |
1,484.5 |
+1.96% |
14,153,800 |
2025/5/2 |
1,455.5 |
1,474 |
1,444.5 |
1,456 |
+0.03% |
7,931,600 |
2025/5/1 |
1,418.5 |
1,461 |
1,404 |
1,455.5 |
+3.30% |
9,726,000 |
2025/4/30 |
1,427.5 |
1,427.5 |
1,382.5 |
1,409 |
-0.95% |
15,325,500 |
2025/4/28 |
1,417.5 |
1,430 |
1,411.5 |
1,422.5 |
+0.78% |
4,946,800 |
2025/4/25 |
1,421.5 |
1,434 |
1,405 |
1,411.5 |
-0.04% |
10,115,700 |
2025/4/24 |
1,450 |
1,451 |
1,405.5 |
1,412 |
-3.16% |
9,959,900 |
2025/4/23 |
1,468.5 |
1,470 |
1,440 |
1,458 |
+1.36% |
8,369,800 |
|