| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
1,472 |
1,479 |
1,454 |
1,463 |
-1.55% |
879,200 |
| 2025/9/16 |
1,493 |
1,503 |
1,477.5 |
1,486 |
-0.50% |
775,800 |
| 2025/9/12 |
1,515 |
1,515 |
1,487.5 |
1,493.5 |
+0.57% |
1,605,400 |
| 2025/9/11 |
1,500 |
1,516 |
1,476.5 |
1,485 |
-0.24% |
1,111,200 |
| 2025/9/10 |
1,449 |
1,496.5 |
1,445.5 |
1,488.5 |
+3.05% |
1,326,300 |
| 2025/9/9 |
1,456.5 |
1,461 |
1,433 |
1,444.5 |
-0.45% |
940,200 |
| 2025/9/8 |
1,439.5 |
1,459 |
1,429 |
1,451 |
+0.80% |
1,069,200 |
| 2025/9/5 |
1,438 |
1,448 |
1,433 |
1,439.5 |
+0.17% |
1,302,400 |
| 2025/9/4 |
1,415 |
1,437 |
1,413.5 |
1,437 |
+1.88% |
1,004,700 |
| 2025/9/3 |
1,460 |
1,460 |
1,392.5 |
1,410.5 |
-3.46% |
1,912,000 |
| 2025/9/2 |
1,449 |
1,473.5 |
1,438.5 |
1,461 |
+1.25% |
1,026,000 |
| 2025/9/1 |
1,435 |
1,455.5 |
1,430 |
1,443 |
-0.21% |
1,142,100 |
| 2025/8/29 |
1,440 |
1,450 |
1,435 |
1,446 |
+0.77% |
1,123,900 |
| 2025/8/28 |
1,418.5 |
1,439 |
1,411 |
1,435 |
+1.13% |
771,800 |
| 2025/8/27 |
1,421.5 |
1,429 |
1,409.5 |
1,419 |
+0.25% |
858,700 |
| 2025/8/26 |
1,444 |
1,450 |
1,413.5 |
1,415.5 |
-1.97% |
1,570,100 |
| 2025/8/25 |
1,456.5 |
1,463 |
1,436 |
1,444 |
+0.21% |
974,900 |
| 2025/8/22 |
1,425.5 |
1,446.5 |
1,420 |
1,441 |
+1.87% |
943,600 |
| 2025/8/21 |
1,420 |
1,426 |
1,410 |
1,414.5 |
+0.07% |
700,300 |
| 2025/8/20 |
1,390 |
1,416 |
1,383.5 |
1,413.5 |
+1.69% |
1,274,500 |
| 2025/8/19 |
1,436 |
1,438 |
1,388.5 |
1,390 |
-3.20% |
1,320,800 |
| 2025/8/18 |
1,450 |
1,457 |
1,432.5 |
1,436 |
-1.14% |
1,195,200 |
| 2025/8/15 |
1,417 |
1,458.5 |
1,415.5 |
1,452.5 |
+3.05% |
1,860,800 |
| 2025/8/14 |
1,394 |
1,409.5 |
1,386.5 |
1,409.5 |
+0.32% |
1,019,300 |
| 2025/8/13 |
1,396 |
1,416.5 |
1,384.5 |
1,405 |
+0.50% |
1,082,300 |
| 2025/8/12 |
1,427 |
1,428.5 |
1,395.5 |
1,398 |
-0.36% |
1,428,800 |
| 2025/8/8 |
1,410 |
1,414 |
1,389 |
1,403 |
+0.68% |
1,510,700 |
| 2025/8/7 |
1,365 |
1,397 |
1,355 |
1,393.5 |
+2.31% |
1,292,900 |
| 2025/8/6 |
1,356 |
1,366 |
1,346 |
1,362 |
+1.72% |
1,139,700 |
| 2025/8/5 |
1,330 |
1,349 |
1,319.5 |
1,339 |
+1.63% |
1,376,100 |
| 2025/8/4 |
1,310 |
1,318.5 |
1,290.5 |
1,317.5 |
-4.22% |
3,028,200 |
| 2025/8/1 |
1,345.5 |
1,378.5 |
1,344 |
1,375.5 |
+0.55% |
1,888,100 |
| 2025/7/31 |
1,348.5 |
1,374 |
1,342 |
1,368 |
+2.28% |
1,354,400 |
| 2025/7/30 |
1,320 |
1,341.5 |
1,315 |
1,337.5 |
+0.56% |
993,400 |
| 2025/7/29 |
1,304 |
1,337.5 |
1,296.5 |
1,330 |
+2.50% |
1,380,600 |
| 2025/7/28 |
1,353 |
1,358.5 |
1,293 |
1,297.5 |
-4.60% |
1,547,000 |
| 2025/7/25 |
1,360 |
1,367 |
1,349.5 |
1,360 |
+0.00% |
1,176,900 |
| 2025/7/24 |
1,333 |
1,366 |
1,328.5 |
1,360 |
+3.78% |
1,437,200 |
| 2025/7/23 |
1,314.5 |
1,320.5 |
1,290 |
1,310.5 |
+1.31% |
2,634,900 |
| 2025/7/22 |
1,302.5 |
1,306.5 |
1,278.5 |
1,293.5 |
+0.08% |
1,333,300 |
| 2025/7/18 |
1,297.5 |
1,304.5 |
1,287 |
1,292.5 |
+0.15% |
905,900 |
| 2025/7/17 |
1,263.5 |
1,291.5 |
1,261 |
1,290.5 |
+2.14% |
954,000 |
| 2025/7/16 |
1,259.5 |
1,274.5 |
1,257 |
1,263.5 |
-0.04% |
1,103,000 |
| 2025/7/15 |
1,264 |
1,286 |
1,260 |
1,264 |
+0.68% |
1,300,100 |
| 2025/7/14 |
1,259 |
1,263 |
1,242.5 |
1,255.5 |
-0.20% |
1,074,800 |
| 2025/7/11 |
1,232 |
1,269 |
1,232 |
1,258 |
+2.82% |
1,830,600 |
| 2025/7/10 |
1,209.5 |
1,231.5 |
1,209.5 |
1,223.5 |
+1.20% |
1,668,000 |
| 2025/7/9 |
1,192.5 |
1,212 |
1,188.5 |
1,209 |
+1.55% |
1,562,800 |
| 2025/7/8 |
1,192 |
1,200 |
1,185 |
1,190.5 |
-0.87% |
1,510,800 |
| 2025/7/7 |
1,201 |
1,209 |
1,191.5 |
1,201 |
-0.58% |
1,267,000 |
| 2025/7/4 |
1,200 |
1,212 |
1,186.5 |
1,208 |
+1.77% |
1,331,500 |
| 2025/7/3 |
1,186 |
1,190 |
1,174.5 |
1,187 |
-0.25% |
1,129,700 |
| 2025/7/2 |
1,175.5 |
1,191.5 |
1,175.5 |
1,190 |
+0.85% |
1,379,200 |
| 2025/7/1 |
1,163 |
1,183.5 |
1,153 |
1,180 |
+0.77% |
1,773,900 |
| 2025/6/30 |
1,178 |
1,179.5 |
1,169 |
1,171 |
+0.17% |
959,000 |
| 2025/6/27 |
1,175 |
1,188 |
1,165 |
1,169 |
-0.26% |
1,212,200 |
| 2025/6/26 |
1,161.5 |
1,173.5 |
1,161.5 |
1,172 |
+0.30% |
1,224,300 |
| 2025/6/25 |
1,177 |
1,179 |
1,158 |
1,168.5 |
-0.26% |
1,180,500 |
| 2025/6/24 |
1,183 |
1,189.5 |
1,169 |
1,171.5 |
+0.13% |
1,071,500 |
| 2025/6/23 |
1,170 |
1,178.5 |
1,163.5 |
1,170 |
-0.13% |
1,391,700 |
| 2025/6/20 |
1,180 |
1,189 |
1,170 |
1,171.5 |
-0.93% |
2,688,400 |
| 2025/6/19 |
1,184 |
1,189.5 |
1,175.5 |
1,182.5 |
+0.30% |
1,309,000 |
| 2025/6/18 |
1,186 |
1,191.5 |
1,172 |
1,179 |
-1.17% |
1,351,800 |
| 2025/6/17 |
1,192 |
1,199 |
1,190 |
1,193 |
+0.08% |
1,165,500 |
| 2025/6/16 |
1,193 |
1,206.5 |
1,187.5 |
1,192 |
+0.85% |
1,181,900 |
| 2025/6/13 |
1,186.5 |
1,187.5 |
1,162.5 |
1,182 |
+0.55% |
2,219,000 |
| 2025/6/12 |
1,157.5 |
1,179 |
1,157.5 |
1,175.5 |
+1.60% |
1,210,100 |
| 2025/6/11 |
1,171.5 |
1,175 |
1,154 |
1,157 |
-1.32% |
1,124,200 |
| 2025/6/10 |
1,191 |
1,194.5 |
1,166.5 |
1,172.5 |
-1.39% |
1,159,400 |
| 2025/6/9 |
1,199 |
1,200 |
1,180.5 |
1,189 |
+0.38% |
846,800 |
| 2025/6/6 |
1,199 |
1,202 |
1,175.5 |
1,184.5 |
-0.59% |
917,200 |
| 2025/6/5 |
1,200 |
1,208.5 |
1,181.5 |
1,191.5 |
-1.37% |
981,800 |
| 2025/6/4 |
1,196.5 |
1,224 |
1,194 |
1,208 |
+1.34% |
1,708,900 |
| 2025/6/3 |
1,205 |
1,219 |
1,192 |
1,192 |
-0.79% |
1,377,300 |
| 2025/6/2 |
1,174 |
1,212 |
1,168.5 |
1,201.5 |
+2.34% |
2,271,900 |
| 2025/5/30 |
1,147 |
1,179.5 |
1,143 |
1,174 |
+1.78% |
1,524,200 |
| 2025/5/29 |
1,145 |
1,162 |
1,141.5 |
1,153.5 |
+1.10% |
937,700 |
| 2025/5/28 |
1,150 |
1,156.5 |
1,139 |
1,141 |
-0.31% |
856,900 |
| 2025/5/27 |
1,140 |
1,146 |
1,124 |
1,144.5 |
+0.22% |
481,100 |
| 2025/5/26 |
1,156.5 |
1,163.5 |
1,133.5 |
1,142 |
-1.00% |
871,700 |
| 2025/5/23 |
1,163 |
1,175 |
1,149.5 |
1,153.5 |
+0.09% |
1,229,600 |
| 2025/5/22 |
1,139.5 |
1,154 |
1,136 |
1,152.5 |
-0.09% |
1,425,600 |
| 2025/5/21 |
1,150 |
1,175 |
1,150 |
1,153.5 |
+1.63% |
2,160,000 |
| 2025/5/20 |
1,136.5 |
1,149.5 |
1,124 |
1,135 |
-0.09% |
1,013,300 |
| 2025/5/19 |
1,114.5 |
1,147.5 |
1,112 |
1,136 |
+1.79% |
1,235,600 |
| 2025/5/16 |
1,159 |
1,159 |
1,113.5 |
1,116 |
-2.11% |
2,030,200 |
| 2025/5/15 |
1,163 |
1,167 |
1,136 |
1,140 |
-3.23% |
1,436,600 |
| 2025/5/14 |
1,192.5 |
1,213 |
1,152 |
1,178 |
-0.08% |
1,655,100 |
| 2025/5/13 |
1,180 |
1,198 |
1,172 |
1,179 |
+2.17% |
1,783,000 |
| 2025/5/12 |
1,070 |
1,162 |
1,070 |
1,154 |
+9.18% |
4,483,900 |
| 2025/5/9 |
1,035 |
1,062 |
1,029.5 |
1,057 |
+3.12% |
1,375,100 |
| 2025/5/8 |
1,023.5 |
1,028.5 |
1,015 |
1,025 |
-0.44% |
821,500 |
| 2025/5/7 |
1,012 |
1,031.5 |
996.8 |
1,029.5 |
+2.44% |
1,160,900 |
| 2025/5/2 |
1,027 |
1,033 |
998.2 |
1,005 |
-3.55% |
1,659,300 |
| 2025/5/1 |
1,065.5 |
1,068 |
1,036 |
1,042 |
-2.75% |
951,600 |
| 2025/4/30 |
1,050 |
1,075 |
1,050 |
1,071.5 |
+2.78% |
1,456,300 |
| 2025/4/28 |
1,025.5 |
1,048 |
1,025.5 |
1,042.5 |
+2.26% |
1,213,100 |
| 2025/4/25 |
1,020 |
1,030.5 |
1,013.5 |
1,019.5 |
+0.34% |
914,600 |
| 2025/4/24 |
1,013 |
1,020 |
1,005.5 |
1,016 |
+1.83% |
942,000 |
| 2025/4/23 |
1,015 |
1,016.5 |
991.6 |
997.7 |
+1.27% |
1,214,300 |
| 2025/4/22 |
966 |
987.9 |
964.7 |
985.2 |
+1.59% |
810,800 |
| 2025/4/21 |
979.9 |
984.7 |
967.3 |
969.8 |
-1.51% |
987,900 |
| 2025/4/18 |
970 |
984.7 |
966.3 |
984.7 |
+2.63% |
1,000,900 |
| 2025/4/17 |
939.1 |
965 |
930.8 |
959.5 |
+3.83% |
1,604,000 |
| 2025/4/16 |
935 |
946.6 |
920.4 |
924.1 |
-0.86% |
1,103,900 |
| 2025/4/15 |
927 |
938.7 |
922.6 |
932.1 |
+1.61% |
1,055,200 |
| 2025/4/14 |
903.5 |
925.2 |
894.7 |
917.3 |
+2.22% |
778,500 |
| 2025/4/11 |
890 |
905.4 |
875.7 |
897.4 |
-3.22% |
1,561,400 |
| 2025/4/10 |
960 |
960 |
919.9 |
927.3 |
+7.39% |
2,349,000 |
| 2025/4/9 |
874.8 |
884.9 |
835.2 |
863.5 |
-5.67% |
3,253,700 |
| 2025/4/8 |
879.4 |
924 |
873.4 |
915.4 |
+11.51% |
2,477,700 |
| 2025/4/7 |
810.8 |
841.3 |
783.4 |
820.9 |
-8.87% |
2,708,100 |
| 2025/4/4 |
935 |
939 |
875.2 |
900.8 |
-6.97% |
4,239,200 |
| 2025/4/3 |
980 |
992.9 |
956.1 |
968.3 |
-7.25% |
2,531,100 |
| 2025/4/2 |
1,046.5 |
1,049 |
1,029 |
1,044 |
-0.48% |
1,253,900 |
| 2025/4/1 |
1,070 |
1,074.5 |
1,047 |
1,049 |
-0.66% |
1,364,600 |
| 2025/3/31 |
1,050 |
1,069.5 |
1,025 |
1,056 |
-2.58% |
1,745,400 |
| 2025/3/28 |
1,104 |
1,125.5 |
1,080.5 |
1,084 |
-2.82% |
2,226,800 |
| 2025/3/27 |
1,065 |
1,169.5 |
1,063 |
1,115.5 |
+3.67% |
6,593,800 |
| 2025/3/26 |
1,086.5 |
1,086.5 |
1,061.5 |
1,076 |
-1.01% |
1,464,800 |
| 2025/3/25 |
1,104.5 |
1,108.5 |
1,080.5 |
1,087 |
-0.55% |
1,332,400 |
| 2025/3/24 |
1,105 |
1,105 |
1,089.5 |
1,093 |
-1.13% |
1,270,700 |
| 2025/3/21 |
1,067 |
1,108.5 |
1,067 |
1,105.5 |
+4.29% |
2,332,700 |
|
