| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/22 |
1,515 |
1,534.5 |
1,514.5 |
1,521 |
+0.66% |
1,151,100 |
| 2025/9/19 |
1,513 |
1,529 |
1,507 |
1,511 |
-0.23% |
4,121,000 |
| 2025/9/18 |
1,533.5 |
1,533.5 |
1,498 |
1,514.5 |
-1.08% |
2,047,200 |
| 2025/9/17 |
1,550 |
1,550.5 |
1,514 |
1,531 |
-2.95% |
2,486,300 |
| 2025/9/16 |
1,575 |
1,588.5 |
1,565.5 |
1,577.5 |
+0.00% |
1,571,200 |
| 2025/9/12 |
1,588 |
1,596.5 |
1,572.5 |
1,577.5 |
-0.94% |
1,803,400 |
| 2025/9/11 |
1,598 |
1,612 |
1,575 |
1,592.5 |
+0.16% |
3,183,000 |
| 2025/9/10 |
1,569.5 |
1,623.5 |
1,565 |
1,590 |
+1.31% |
2,962,000 |
| 2025/9/9 |
1,568 |
1,574 |
1,559 |
1,569.5 |
+0.32% |
1,340,200 |
| 2025/9/8 |
1,567 |
1,574.5 |
1,554.5 |
1,564.5 |
+0.10% |
1,400,700 |
| 2025/9/5 |
1,567 |
1,571.5 |
1,555.5 |
1,563 |
-0.29% |
1,238,100 |
| 2025/9/4 |
1,565 |
1,585 |
1,555.5 |
1,567.5 |
+0.51% |
1,627,300 |
| 2025/9/3 |
1,602 |
1,605 |
1,550 |
1,559.5 |
-1.98% |
2,343,300 |
| 2025/9/2 |
1,577 |
1,604 |
1,577 |
1,591 |
+0.79% |
1,966,000 |
| 2025/9/1 |
1,559 |
1,587 |
1,550 |
1,578.5 |
+1.41% |
2,061,800 |
| 2025/8/29 |
1,566 |
1,566.5 |
1,542 |
1,556.5 |
-1.17% |
1,511,500 |
| 2025/8/28 |
1,557 |
1,577 |
1,553 |
1,575 |
+0.41% |
1,888,800 |
| 2025/8/27 |
1,538 |
1,574.5 |
1,528 |
1,568.5 |
+3.33% |
2,732,900 |
| 2025/8/26 |
1,541.5 |
1,553 |
1,505.5 |
1,518 |
-1.65% |
2,480,900 |
| 2025/8/25 |
1,589 |
1,593 |
1,538 |
1,543.5 |
-1.12% |
1,925,600 |
| 2025/8/22 |
1,544.5 |
1,575 |
1,539.5 |
1,561 |
+1.46% |
2,265,300 |
| 2025/8/21 |
1,527 |
1,538.5 |
1,517.5 |
1,538.5 |
+0.42% |
1,836,800 |
| 2025/8/20 |
1,554 |
1,569 |
1,517.5 |
1,532 |
-0.55% |
1,907,000 |
| 2025/8/19 |
1,517 |
1,543.5 |
1,507.5 |
1,540.5 |
+1.99% |
2,067,800 |
| 2025/8/18 |
1,536.5 |
1,549 |
1,502 |
1,510.5 |
-0.69% |
2,948,600 |
| 2025/8/15 |
1,475 |
1,524.5 |
1,471.5 |
1,521 |
+3.61% |
2,979,500 |
| 2025/8/14 |
1,440 |
1,475.5 |
1,440 |
1,468 |
+1.42% |
2,633,400 |
| 2025/8/13 |
1,459 |
1,471 |
1,443 |
1,447.5 |
-0.89% |
2,542,900 |
| 2025/8/12 |
1,450 |
1,483.5 |
1,448 |
1,460.5 |
+1.74% |
3,691,500 |
| 2025/8/8 |
1,420.5 |
1,453.5 |
1,419 |
1,435.5 |
+1.45% |
3,359,900 |
| 2025/8/7 |
1,365 |
1,415 |
1,364.5 |
1,415 |
+3.32% |
3,377,900 |
| 2025/8/6 |
1,367 |
1,376 |
1,354 |
1,369.5 |
+0.51% |
1,961,300 |
| 2025/8/5 |
1,347 |
1,388.5 |
1,346 |
1,362.5 |
+1.79% |
3,069,300 |
| 2025/8/4 |
1,329 |
1,359 |
1,320.5 |
1,338.5 |
-0.04% |
1,879,800 |
| 2025/8/1 |
1,360 |
1,374 |
1,328.5 |
1,339 |
-0.15% |
3,279,200 |
| 2025/7/31 |
1,361 |
1,395 |
1,338.5 |
1,341 |
-1.32% |
3,454,600 |
| 2025/7/30 |
1,361 |
1,365 |
1,350 |
1,359 |
+0.48% |
1,509,900 |
| 2025/7/29 |
1,351 |
1,353 |
1,334 |
1,352.5 |
-0.44% |
1,565,900 |
| 2025/7/28 |
1,352.5 |
1,364 |
1,350 |
1,358.5 |
-0.07% |
1,455,200 |
| 2025/7/25 |
1,350.5 |
1,367.5 |
1,339 |
1,359.5 |
+0.59% |
1,392,800 |
| 2025/7/24 |
1,336 |
1,358.5 |
1,327 |
1,351.5 |
+1.16% |
2,006,500 |
| 2025/7/23 |
1,313.5 |
1,348.5 |
1,313 |
1,336 |
+2.49% |
2,625,600 |
| 2025/7/22 |
1,324 |
1,328 |
1,282.5 |
1,303.5 |
+0.73% |
2,815,600 |
| 2025/7/18 |
1,269 |
1,294 |
1,261.5 |
1,294 |
+1.97% |
2,449,300 |
| 2025/7/17 |
1,267 |
1,271.5 |
1,253 |
1,269 |
-0.31% |
1,677,500 |
| 2025/7/16 |
1,284.5 |
1,289 |
1,273 |
1,273 |
-0.86% |
1,526,000 |
| 2025/7/15 |
1,290 |
1,295 |
1,278 |
1,284 |
-0.08% |
1,515,400 |
| 2025/7/14 |
1,267.5 |
1,295 |
1,263 |
1,285 |
+1.98% |
1,750,500 |
| 2025/7/11 |
1,273 |
1,281 |
1,260 |
1,260 |
-0.75% |
1,919,100 |
| 2025/7/10 |
1,293 |
1,295.5 |
1,258.5 |
1,269.5 |
-1.74% |
2,659,900 |
| 2025/7/9 |
1,309 |
1,318 |
1,291.5 |
1,292 |
-1.30% |
2,206,700 |
| 2025/7/8 |
1,293 |
1,322 |
1,293 |
1,309 |
+0.69% |
2,539,000 |
| 2025/7/7 |
1,308.5 |
1,317.5 |
1,298 |
1,300 |
-1.14% |
1,867,900 |
| 2025/7/4 |
1,282 |
1,321.5 |
1,278.5 |
1,315 |
+3.06% |
3,406,200 |
| 2025/7/3 |
1,259.5 |
1,289 |
1,253 |
1,276 |
+0.67% |
1,704,000 |
| 2025/7/2 |
1,288.5 |
1,295.5 |
1,267 |
1,267.5 |
-1.48% |
2,512,600 |
| 2025/7/1 |
1,283.5 |
1,296.5 |
1,270.5 |
1,286.5 |
-0.08% |
2,833,700 |
| 2025/6/30 |
1,269 |
1,295 |
1,263.5 |
1,287.5 |
+2.02% |
3,006,400 |
| 2025/6/27 |
1,267 |
1,279 |
1,258 |
1,262 |
+0.56% |
3,482,600 |
| 2025/6/26 |
1,217 |
1,255.5 |
1,214 |
1,255 |
+3.29% |
2,594,300 |
| 2025/6/25 |
1,227 |
1,227 |
1,210 |
1,215 |
-0.69% |
1,385,500 |
| 2025/6/24 |
1,241 |
1,255 |
1,222 |
1,223.5 |
+0.08% |
1,908,900 |
| 2025/6/23 |
1,242 |
1,245 |
1,221.5 |
1,222.5 |
-1.93% |
2,178,600 |
| 2025/6/20 |
1,257.5 |
1,265 |
1,242 |
1,246.5 |
-0.64% |
2,602,300 |
| 2025/6/19 |
1,250.5 |
1,256.5 |
1,245 |
1,254.5 |
+0.56% |
1,696,700 |
| 2025/6/18 |
1,231.5 |
1,257 |
1,226.5 |
1,247.5 |
+1.30% |
2,614,500 |
| 2025/6/17 |
1,210 |
1,235 |
1,205 |
1,231.5 |
+2.33% |
3,611,000 |
| 2025/6/16 |
1,206 |
1,223 |
1,202 |
1,203.5 |
+0.33% |
2,946,700 |
| 2025/6/13 |
1,188 |
1,205.5 |
1,184 |
1,199.5 |
-0.21% |
2,843,100 |
| 2025/6/12 |
1,189.5 |
1,202.5 |
1,173 |
1,202 |
+0.33% |
3,098,400 |
| 2025/6/11 |
1,217 |
1,217 |
1,198 |
1,198 |
-1.56% |
2,767,000 |
| 2025/6/10 |
1,217 |
1,227.5 |
1,210.5 |
1,217 |
+0.54% |
1,667,600 |
| 2025/6/9 |
1,215 |
1,219 |
1,204 |
1,210.5 |
-0.33% |
1,875,600 |
| 2025/6/6 |
1,223 |
1,223.5 |
1,213.5 |
1,214.5 |
-0.04% |
1,650,000 |
| 2025/6/5 |
1,212 |
1,227.5 |
1,211 |
1,215 |
-0.25% |
2,054,600 |
| 2025/6/4 |
1,218 |
1,229.5 |
1,217 |
1,218 |
-0.41% |
1,951,400 |
| 2025/6/3 |
1,233 |
1,233 |
1,216.5 |
1,223 |
+0.29% |
2,132,100 |
| 2025/6/2 |
1,235 |
1,236 |
1,217.5 |
1,219.5 |
-1.69% |
2,436,100 |
| 2025/5/30 |
1,231 |
1,240.5 |
1,228 |
1,240.5 |
+0.36% |
4,115,200 |
| 2025/5/29 |
1,238 |
1,243.5 |
1,231 |
1,236 |
-0.16% |
2,170,000 |
| 2025/5/28 |
1,254 |
1,255 |
1,237.5 |
1,238 |
-0.80% |
2,146,200 |
| 2025/5/27 |
1,243.5 |
1,249.5 |
1,233 |
1,248 |
+0.40% |
1,452,500 |
| 2025/5/26 |
1,233 |
1,243 |
1,227.5 |
1,243 |
+0.08% |
2,374,700 |
| 2025/5/23 |
1,249.5 |
1,251 |
1,231.5 |
1,242 |
-1.11% |
3,338,100 |
| 2025/5/22 |
1,263 |
1,273.5 |
1,250.5 |
1,256 |
-1.18% |
1,821,500 |
| 2025/5/21 |
1,275.5 |
1,281 |
1,259 |
1,271 |
+1.27% |
2,209,500 |
| 2025/5/20 |
1,300 |
1,301.5 |
1,248 |
1,255 |
-2.98% |
4,032,700 |
| 2025/5/19 |
1,283 |
1,295.5 |
1,277 |
1,293.5 |
+1.17% |
1,223,400 |
| 2025/5/16 |
1,280 |
1,283 |
1,272 |
1,278.5 |
+0.08% |
1,104,200 |
| 2025/5/15 |
1,286 |
1,286.5 |
1,272 |
1,277.5 |
-0.97% |
1,083,900 |
| 2025/5/14 |
1,291 |
1,297.5 |
1,273 |
1,290 |
-0.85% |
1,371,400 |
| 2025/5/13 |
1,316 |
1,320 |
1,296.5 |
1,301 |
-1.40% |
1,989,700 |
| 2025/5/12 |
1,311 |
1,325.5 |
1,309.5 |
1,319.5 |
+0.84% |
1,263,300 |
| 2025/5/9 |
1,309 |
1,320 |
1,300 |
1,308.5 |
-0.27% |
1,668,400 |
| 2025/5/8 |
1,320 |
1,323 |
1,299 |
1,312 |
-0.83% |
1,312,300 |
| 2025/5/7 |
1,333 |
1,335.5 |
1,309.5 |
1,323 |
-0.86% |
2,318,400 |
| 2025/5/2 |
1,323 |
1,344 |
1,316 |
1,334.5 |
+0.41% |
2,616,400 |
| 2025/5/1 |
1,280 |
1,348.5 |
1,266.5 |
1,329 |
+4.60% |
4,991,600 |
| 2025/4/30 |
1,299.5 |
1,300 |
1,254.5 |
1,270.5 |
-0.78% |
4,074,600 |
| 2025/4/28 |
1,298.5 |
1,307 |
1,275.5 |
1,280.5 |
-0.16% |
3,063,500 |
| 2025/4/25 |
1,260 |
1,291.5 |
1,259 |
1,282.5 |
+2.11% |
1,855,800 |
| 2025/4/24 |
1,271 |
1,282 |
1,256 |
1,256 |
-1.76% |
1,598,400 |
| 2025/4/23 |
1,273 |
1,288 |
1,261.5 |
1,278.5 |
+2.20% |
2,168,600 |
| 2025/4/22 |
1,218.5 |
1,254 |
1,214.5 |
1,251 |
+2.16% |
1,713,800 |
| 2025/4/21 |
1,216 |
1,225 |
1,208 |
1,224.5 |
-0.08% |
1,422,100 |
| 2025/4/18 |
1,228.5 |
1,236 |
1,217.5 |
1,225.5 |
+0.37% |
1,376,500 |
| 2025/4/17 |
1,220.5 |
1,231 |
1,210 |
1,221 |
+0.62% |
1,002,900 |
| 2025/4/16 |
1,231.5 |
1,236.5 |
1,207.5 |
1,213.5 |
-1.46% |
1,065,900 |
| 2025/4/15 |
1,253 |
1,259.5 |
1,231 |
1,231.5 |
-0.77% |
1,623,700 |
| 2025/4/14 |
1,254 |
1,276.5 |
1,241 |
1,241 |
+0.45% |
2,240,800 |
| 2025/4/11 |
1,217 |
1,239.5 |
1,182 |
1,235.5 |
-0.48% |
2,471,400 |
| 2025/4/10 |
1,241 |
1,246 |
1,215 |
1,241.5 |
+5.66% |
2,302,400 |
| 2025/4/9 |
1,173 |
1,186.5 |
1,150.5 |
1,175 |
-1.76% |
2,536,700 |
| 2025/4/8 |
1,180.5 |
1,214.5 |
1,180.5 |
1,196 |
+4.05% |
2,891,000 |
| 2025/4/7 |
1,124 |
1,176.5 |
1,107 |
1,149.5 |
-7.04% |
4,055,200 |
| 2025/4/4 |
1,235 |
1,259 |
1,211 |
1,236.5 |
-1.00% |
2,550,300 |
| 2025/4/3 |
1,220 |
1,255 |
1,218 |
1,249 |
-1.92% |
3,151,200 |
| 2025/4/2 |
1,330 |
1,330 |
1,273.5 |
1,273.5 |
-3.60% |
2,162,400 |
| 2025/4/1 |
1,328.5 |
1,354.5 |
1,314 |
1,321 |
+1.19% |
2,334,300 |
| 2025/3/31 |
1,314 |
1,316 |
1,291.5 |
1,305.5 |
-2.47% |
2,170,800 |
| 2025/3/28 |
1,361 |
1,363 |
1,329 |
1,338.5 |
-3.11% |
2,271,100 |
| 2025/3/27 |
1,385 |
1,391 |
1,370.5 |
1,381.5 |
-0.07% |
1,996,500 |
| 2025/3/26 |
1,403 |
1,406.5 |
1,374 |
1,382.5 |
-1.07% |
2,460,400 |
|
