| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
1,146 |
1,161 |
1,138 |
1,157 |
+2.21% |
3,112,900 |
| 2025/9/18 |
1,114.5 |
1,137 |
1,104.5 |
1,132 |
+4.38% |
2,498,800 |
| 2025/9/17 |
1,096.5 |
1,097.5 |
1,081.5 |
1,084.5 |
-2.34% |
1,428,500 |
| 2025/9/16 |
1,109 |
1,118 |
1,101.5 |
1,110.5 |
+0.54% |
1,022,300 |
| 2025/9/12 |
1,119 |
1,119.5 |
1,100 |
1,104.5 |
-0.50% |
1,704,300 |
| 2025/9/11 |
1,105 |
1,110 |
1,095 |
1,110 |
+1.32% |
1,280,200 |
| 2025/9/10 |
1,105 |
1,112.5 |
1,091.5 |
1,095.5 |
-0.36% |
1,467,100 |
| 2025/9/9 |
1,104 |
1,115 |
1,089 |
1,099.5 |
+2.37% |
2,329,800 |
| 2025/9/8 |
1,068 |
1,074.5 |
1,061.5 |
1,074 |
+0.61% |
900,900 |
| 2025/9/5 |
1,075 |
1,075 |
1,052.5 |
1,067.5 |
-0.97% |
1,624,900 |
| 2025/9/4 |
1,060 |
1,082 |
1,055 |
1,078 |
+1.60% |
1,492,600 |
| 2025/9/3 |
1,064 |
1,070 |
1,051.5 |
1,061 |
-0.09% |
1,388,500 |
| 2025/9/2 |
1,077 |
1,081 |
1,054.5 |
1,062 |
-0.56% |
1,276,600 |
| 2025/9/1 |
1,066 |
1,072.5 |
1,055 |
1,068 |
+0.05% |
1,406,100 |
| 2025/8/29 |
1,061 |
1,067.5 |
1,048.5 |
1,067.5 |
-0.61% |
1,805,300 |
| 2025/8/28 |
1,070 |
1,074 |
1,057.5 |
1,074 |
+0.37% |
996,600 |
| 2025/8/27 |
1,070 |
1,079 |
1,065 |
1,070 |
+0.19% |
767,300 |
| 2025/8/26 |
1,076.5 |
1,079 |
1,063.5 |
1,068 |
-0.28% |
1,093,700 |
| 2025/8/25 |
1,105 |
1,110 |
1,069.5 |
1,071 |
-2.19% |
1,374,600 |
| 2025/8/22 |
1,073.5 |
1,107.5 |
1,067.5 |
1,095 |
+2.58% |
1,795,500 |
| 2025/8/21 |
1,065 |
1,067.5 |
1,054.5 |
1,067.5 |
-0.09% |
786,100 |
| 2025/8/20 |
1,063 |
1,069 |
1,050 |
1,068.5 |
-0.14% |
1,179,400 |
| 2025/8/19 |
1,068 |
1,074 |
1,060.5 |
1,070 |
+0.47% |
1,229,300 |
| 2025/8/18 |
1,060 |
1,066 |
1,054 |
1,065 |
+0.47% |
1,466,800 |
| 2025/8/15 |
1,047 |
1,062 |
1,042 |
1,060 |
+0.66% |
1,222,700 |
| 2025/8/14 |
1,055 |
1,055 |
1,032.5 |
1,053 |
-0.85% |
1,528,600 |
| 2025/8/13 |
1,055 |
1,070 |
1,052 |
1,062 |
+0.19% |
1,790,400 |
| 2025/8/12 |
1,070 |
1,080.5 |
1,056 |
1,060 |
+0.00% |
2,503,800 |
| 2025/8/8 |
1,100 |
1,112 |
1,048.5 |
1,060 |
+3.77% |
4,238,500 |
| 2025/8/7 |
1,031 |
1,047 |
1,010 |
1,021.5 |
+0.20% |
2,661,000 |
| 2025/8/6 |
986.7 |
1,020.5 |
982.1 |
1,019.5 |
+3.50% |
2,872,600 |
| 2025/8/5 |
985 |
988.7 |
977 |
985 |
+0.39% |
1,829,700 |
| 2025/8/4 |
968 |
981.2 |
961.9 |
981.2 |
-1.02% |
1,758,900 |
| 2025/8/1 |
982 |
993.5 |
974.5 |
991.3 |
+1.05% |
1,479,500 |
| 2025/7/31 |
967 |
981.6 |
963.9 |
981 |
+0.76% |
1,140,100 |
| 2025/7/30 |
952.9 |
976.5 |
942.1 |
973.6 |
+2.67% |
2,167,000 |
| 2025/7/29 |
940.3 |
956.1 |
932.5 |
948.3 |
+0.02% |
1,431,200 |
| 2025/7/28 |
960 |
967 |
945.2 |
948.1 |
-2.02% |
2,166,500 |
| 2025/7/25 |
945.1 |
967.6 |
941.5 |
967.6 |
+1.43% |
1,577,000 |
| 2025/7/24 |
939.4 |
954.6 |
936.5 |
954 |
+1.30% |
2,181,100 |
| 2025/7/23 |
948 |
949.8 |
936.4 |
941.8 |
+0.14% |
1,783,900 |
| 2025/7/22 |
938 |
944.7 |
931 |
940.5 |
+0.91% |
921,600 |
| 2025/7/18 |
940.6 |
941.2 |
930 |
932 |
-0.73% |
938,300 |
| 2025/7/17 |
932.9 |
941.9 |
930.6 |
938.9 |
+0.55% |
879,200 |
| 2025/7/16 |
939.8 |
939.9 |
928.5 |
933.8 |
-0.57% |
864,500 |
| 2025/7/15 |
949.3 |
952.8 |
935.6 |
939.2 |
-1.27% |
1,298,000 |
| 2025/7/14 |
952.5 |
954 |
938.5 |
951.3 |
+1.14% |
1,247,700 |
| 2025/7/11 |
946 |
953.7 |
935.1 |
940.6 |
-0.17% |
2,023,100 |
| 2025/7/10 |
941.6 |
947.6 |
937.8 |
942.2 |
+0.15% |
1,546,700 |
| 2025/7/9 |
933 |
944.7 |
929.8 |
940.8 |
+0.86% |
1,543,700 |
| 2025/7/8 |
924.8 |
932.9 |
915.8 |
932.8 |
+0.87% |
1,222,300 |
| 2025/7/7 |
931.6 |
937.6 |
917.5 |
924.8 |
+1.23% |
1,318,500 |
| 2025/7/4 |
901.8 |
925.7 |
901.1 |
913.6 |
+0.55% |
1,304,400 |
| 2025/7/3 |
912 |
918.7 |
898.4 |
908.6 |
-1.44% |
1,609,500 |
| 2025/7/2 |
905.8 |
927.2 |
905.1 |
921.9 |
+1.88% |
1,524,200 |
| 2025/7/1 |
897.7 |
919.9 |
896.3 |
904.9 |
+0.13% |
1,313,800 |
| 2025/6/30 |
907 |
914 |
903.7 |
903.7 |
+0.50% |
1,414,900 |
| 2025/6/27 |
907.3 |
907.5 |
893.3 |
899.2 |
-0.11% |
1,308,900 |
| 2025/6/26 |
899.7 |
903 |
887.2 |
900.2 |
+0.02% |
1,435,600 |
| 2025/6/25 |
904.9 |
907.7 |
889.9 |
900 |
-0.18% |
1,138,900 |
| 2025/6/24 |
914.2 |
921 |
897 |
901.6 |
-1.42% |
1,776,100 |
| 2025/6/23 |
877 |
932.7 |
875.3 |
914.6 |
+4.63% |
3,804,400 |
| 2025/6/20 |
885 |
886.9 |
874.1 |
874.1 |
-1.33% |
1,249,400 |
| 2025/6/19 |
896.7 |
902.5 |
884.3 |
885.9 |
-0.21% |
1,287,100 |
| 2025/6/18 |
877 |
888.8 |
875.6 |
887.8 |
+0.83% |
902,400 |
| 2025/6/17 |
882 |
889.7 |
877.3 |
880.5 |
-0.45% |
1,672,500 |
| 2025/6/16 |
891.9 |
902.1 |
880.3 |
884.5 |
+0.74% |
1,252,600 |
| 2025/6/13 |
889.8 |
903.7 |
876.1 |
878 |
+0.11% |
2,254,000 |
| 2025/6/12 |
871.8 |
877 |
868.1 |
877 |
+1.07% |
1,283,000 |
| 2025/6/11 |
865.9 |
871.4 |
858.3 |
867.7 |
+0.21% |
1,430,800 |
| 2025/6/10 |
863 |
872.8 |
862.3 |
865.9 |
+0.29% |
1,755,000 |
| 2025/6/9 |
864.3 |
869.1 |
857.2 |
863.4 |
-0.97% |
1,409,100 |
| 2025/6/6 |
868.5 |
878.9 |
865.9 |
871.9 |
+0.58% |
1,257,100 |
| 2025/6/5 |
875 |
880 |
865 |
866.9 |
-1.92% |
1,459,700 |
| 2025/6/4 |
892 |
894.8 |
882.1 |
883.9 |
-0.24% |
1,478,800 |
| 2025/6/3 |
893.9 |
895 |
883.1 |
886 |
+0.09% |
1,356,800 |
| 2025/6/2 |
875 |
894.2 |
874.5 |
885.2 |
+1.22% |
1,816,900 |
| 2025/5/30 |
875 |
885.9 |
868.2 |
874.5 |
-1.35% |
2,732,800 |
| 2025/5/29 |
880 |
896 |
877.8 |
886.5 |
+0.80% |
1,703,500 |
| 2025/5/28 |
873 |
884.3 |
864.7 |
879.5 |
+0.81% |
2,358,600 |
| 2025/5/27 |
876.4 |
885.6 |
870.1 |
872.4 |
-0.30% |
1,344,700 |
| 2025/5/26 |
868.4 |
876.8 |
866.4 |
875 |
+0.38% |
1,261,800 |
| 2025/5/23 |
872.1 |
881.6 |
869.4 |
871.7 |
+0.54% |
1,112,500 |
| 2025/5/22 |
872.7 |
875 |
857.5 |
867 |
-0.60% |
1,225,600 |
| 2025/5/21 |
873.1 |
884 |
868.1 |
872.2 |
-0.39% |
1,277,600 |
| 2025/5/20 |
880.1 |
883 |
869.9 |
875.6 |
-1.06% |
1,629,700 |
| 2025/5/19 |
880 |
890.6 |
876 |
885 |
+0.79% |
1,637,600 |
| 2025/5/16 |
887.4 |
893.4 |
872.7 |
878.1 |
-0.43% |
1,856,500 |
| 2025/5/15 |
860 |
882.7 |
857 |
881.9 |
+2.43% |
2,037,500 |
| 2025/5/14 |
863.2 |
866.4 |
851 |
861 |
-0.82% |
2,572,100 |
| 2025/5/13 |
896 |
900 |
861.2 |
868.1 |
-4.10% |
3,537,200 |
| 2025/5/12 |
903 |
940.9 |
888.1 |
905.2 |
+7.88% |
8,747,900 |
| 2025/5/9 |
837.3 |
846 |
835.5 |
839.1 |
+0.49% |
2,349,600 |
| 2025/5/8 |
829 |
835.7 |
822 |
835 |
+0.23% |
1,867,200 |
| 2025/5/7 |
826 |
835.6 |
821.5 |
833.1 |
+1.49% |
1,980,700 |
| 2025/5/2 |
811 |
825.5 |
810.5 |
820.9 |
+0.53% |
1,251,400 |
| 2025/5/1 |
818 |
819 |
807.8 |
816.6 |
-0.41% |
1,960,700 |
| 2025/4/30 |
820 |
823 |
807.6 |
820 |
+0.24% |
1,844,800 |
| 2025/4/28 |
801.9 |
821.7 |
799.7 |
818 |
+1.55% |
2,649,000 |
| 2025/4/25 |
793.8 |
810.8 |
793.4 |
805.5 |
+1.67% |
2,398,400 |
| 2025/4/24 |
815 |
820 |
791 |
792.3 |
-2.11% |
2,100,200 |
| 2025/4/23 |
804 |
814.8 |
792.6 |
809.4 |
+3.13% |
2,611,600 |
| 2025/4/22 |
786 |
796.7 |
781 |
784.8 |
-0.47% |
2,548,400 |
| 2025/4/21 |
780.2 |
795.6 |
760 |
788.5 |
-0.32% |
2,314,200 |
| 2025/4/18 |
760 |
791 |
758.1 |
791 |
+4.57% |
2,611,100 |
| 2025/4/17 |
755.4 |
762.7 |
750 |
756.4 |
+1.67% |
3,005,800 |
| 2025/4/16 |
739 |
745.8 |
738.5 |
744 |
+1.99% |
2,478,200 |
| 2025/4/15 |
735 |
739 |
729.5 |
729.5 |
+0.76% |
1,583,000 |
| 2025/4/14 |
718.7 |
732.2 |
717.4 |
724 |
+2.19% |
1,569,500 |
| 2025/4/11 |
683.7 |
708.5 |
675.1 |
708.5 |
+0.62% |
1,995,500 |
| 2025/4/10 |
714.8 |
714.8 |
698.2 |
704.1 |
+2.47% |
1,909,700 |
| 2025/4/9 |
682.7 |
693.8 |
668 |
687.1 |
-0.74% |
1,767,900 |
| 2025/4/8 |
680 |
698.7 |
677.5 |
692.2 |
+3.73% |
1,708,700 |
| 2025/4/7 |
644.8 |
677.7 |
634.1 |
667.3 |
-3.40% |
3,439,200 |
| 2025/4/4 |
689.8 |
701.2 |
670 |
690.8 |
-1.67% |
2,779,400 |
| 2025/4/3 |
676.3 |
702.5 |
672.6 |
702.5 |
-0.04% |
2,127,400 |
| 2025/4/2 |
714.4 |
717.4 |
700 |
702.8 |
-1.64% |
1,579,800 |
| 2025/4/1 |
712 |
725.4 |
710.3 |
714.5 |
+0.46% |
1,651,500 |
| 2025/3/31 |
707.2 |
719.6 |
703.1 |
711.2 |
-2.51% |
2,127,200 |
| 2025/3/28 |
717.7 |
737.7 |
717.7 |
729.5 |
-0.07% |
2,390,100 |
| 2025/3/27 |
721.1 |
733.5 |
717.3 |
730 |
+1.22% |
2,383,300 |
| 2025/3/26 |
726.1 |
729.5 |
720.1 |
721.2 |
-0.83% |
1,929,500 |
| 2025/3/25 |
728.9 |
733.8 |
722.7 |
727.2 |
+0.61% |
1,580,500 |
|
