| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
2,945 |
2,966.5 |
2,920 |
2,944 |
+0.08% |
212,500 |
| 2026/8/13 |
2,940.5 |
2,953 |
2,914 |
2,941.5 |
+0.43% |
241,600 |
| 2026/8/12 |
2,929 |
2,945 |
2,897.5 |
2,929 |
+1.33% |
197,000 |
| 2026/8/10 |
2,877 |
2,902.5 |
2,848 |
2,890.5 |
+0.64% |
192,300 |
| 2026/8/7 |
2,864.5 |
2,912 |
2,848 |
2,872 |
+0.68% |
167,200 |
| 2026/8/6 |
2,880 |
2,883 |
2,830 |
2,852.5 |
+0.48% |
181,600 |
| 2026/8/5 |
2,840 |
2,865 |
2,829 |
2,839 |
+0.34% |
178,000 |
| 2026/8/4 |
2,906 |
2,915.5 |
2,818.5 |
2,829.5 |
-2.98% |
309,800 |
| 2026/8/3 |
2,955 |
2,999.5 |
2,898 |
2,916.5 |
-2.51% |
435,000 |
| 2026/7/31 |
3,070 |
3,099 |
2,975.5 |
2,991.5 |
-7.27% |
582,100 |
| 2026/7/30 |
3,200 |
3,237 |
3,083 |
3,226 |
+1.77% |
548,500 |
| 2026/7/29 |
3,080 |
3,191 |
3,067 |
3,170 |
+2.92% |
374,800 |
| 2026/7/28 |
3,065 |
3,110 |
3,047 |
3,080 |
+0.52% |
294,100 |
| 2026/7/27 |
2,950 |
3,064 |
2,945 |
3,064 |
+4.75% |
341,900 |
| 2026/7/24 |
2,881 |
2,936 |
2,872 |
2,925 |
+0.53% |
143,400 |
| 2026/7/23 |
2,920 |
2,941.5 |
2,896.5 |
2,909.5 |
-1.09% |
153,900 |
| 2026/7/22 |
2,960 |
2,980 |
2,921.5 |
2,941.5 |
-0.99% |
291,600 |
| 2026/7/21 |
2,969.5 |
2,992 |
2,953.5 |
2,971 |
+0.78% |
215,700 |
| 2026/7/17 |
2,959.5 |
2,971.5 |
2,923 |
2,948 |
+0.44% |
235,000 |
| 2026/7/16 |
2,954.5 |
2,981.5 |
2,923 |
2,935 |
-0.56% |
177,800 |
| 2026/7/15 |
2,948 |
2,954.5 |
2,931 |
2,951.5 |
+0.72% |
159,000 |
| 2026/7/14 |
2,938.5 |
2,961 |
2,922 |
2,930.5 |
+0.48% |
148,000 |
| 2026/7/13 |
2,934 |
2,936 |
2,894 |
2,916.5 |
+0.14% |
136,600 |
| 2026/7/10 |
2,971 |
2,973 |
2,912.5 |
2,912.5 |
-1.90% |
231,000 |
| 2026/7/9 |
3,000 |
3,000 |
2,948 |
2,969 |
-0.35% |
300,400 |
| 2026/7/8 |
2,970 |
2,991.5 |
2,957.5 |
2,979.5 |
+0.37% |
263,300 |
| 2026/7/7 |
2,930 |
2,979 |
2,916 |
2,968.5 |
+1.57% |
325,800 |
| 2026/7/6 |
2,870 |
2,925 |
2,854.5 |
2,922.5 |
+2.35% |
252,900 |
| 2026/7/3 |
2,850 |
2,873.5 |
2,843.5 |
2,855.5 |
+1.51% |
296,200 |
| 2026/7/2 |
2,820 |
2,858 |
2,777 |
2,813 |
+1.11% |
284,400 |
| 2026/7/1 |
2,832.5 |
2,832.5 |
2,775 |
2,782 |
-2.16% |
288,700 |
| 2026/6/30 |
2,865 |
2,881.5 |
2,829 |
2,843.5 |
-0.28% |
389,500 |
| 2026/6/29 |
2,830 |
2,859 |
2,800 |
2,851.5 |
+1.46% |
343,100 |
| 2026/6/26 |
2,779 |
2,810.5 |
2,751 |
2,810.5 |
+1.57% |
304,300 |
| 2026/6/25 |
2,705 |
2,775 |
2,700 |
2,767 |
+2.50% |
419,100 |
| 2026/6/24 |
2,682 |
2,709 |
2,670.5 |
2,699.5 |
+1.28% |
244,400 |
| 2026/6/23 |
2,668.5 |
2,677.5 |
2,643 |
2,665.5 |
+0.13% |
250,100 |
| 2026/6/22 |
2,650 |
2,677.5 |
2,626.5 |
2,662 |
-1.21% |
262,800 |
| 2026/6/19 |
2,700 |
2,718.5 |
2,683 |
2,694.5 |
-1.06% |
488,600 |
| 2026/6/18 |
2,700 |
2,734.5 |
2,696 |
2,723.5 |
+0.31% |
256,200 |
| 2026/6/17 |
2,760 |
2,774 |
2,715 |
2,715 |
-1.11% |
230,500 |
| 2026/6/16 |
2,740 |
2,768 |
2,716 |
2,745.5 |
-0.33% |
202,300 |
| 2026/6/15 |
2,779.5 |
2,788.5 |
2,748.5 |
2,754.5 |
-0.43% |
238,300 |
| 2026/6/12 |
2,771 |
2,780 |
2,750.5 |
2,766.5 |
+0.27% |
312,700 |
| 2026/6/11 |
2,808.5 |
2,808.5 |
2,742 |
2,759 |
-1.13% |
244,500 |
| 2026/6/10 |
2,745 |
2,790.5 |
2,730 |
2,790.5 |
+2.10% |
249,400 |
| 2026/6/9 |
2,799 |
2,824 |
2,723 |
2,733 |
-1.48% |
314,200 |
| 2026/6/8 |
2,770 |
2,808 |
2,724.5 |
2,774 |
+1.17% |
433,100 |
| 2026/6/5 |
2,676 |
2,775.5 |
2,654 |
2,742 |
+3.51% |
407,400 |
| 2026/6/4 |
2,640 |
2,650 |
2,613 |
2,649 |
+0.19% |
276,300 |
| 2026/6/3 |
2,622.5 |
2,658 |
2,601.5 |
2,644 |
+0.80% |
277,100 |
| 2026/6/2 |
2,633.5 |
2,636.5 |
2,583.5 |
2,623 |
-0.46% |
329,600 |
| 2026/6/1 |
2,775 |
2,778.5 |
2,635 |
2,635 |
-5.56% |
506,300 |
| 2026/5/29 |
2,767 |
2,821 |
2,756.5 |
2,790 |
+0.72% |
430,800 |
| 2026/5/28 |
2,811.5 |
2,811.5 |
2,765 |
2,770 |
-0.73% |
301,900 |
| 2026/5/27 |
2,780 |
2,825 |
2,767 |
2,790.5 |
+0.74% |
382,300 |
| 2026/5/26 |
2,764 |
2,779 |
2,714.5 |
2,770 |
-0.57% |
401,600 |
| 2026/5/25 |
2,827 |
2,829 |
2,762 |
2,786 |
-1.52% |
370,200 |
| 2026/5/22 |
2,881 |
2,881.5 |
2,824.5 |
2,829 |
-2.28% |
327,400 |
| 2026/5/21 |
2,911.5 |
2,925 |
2,885 |
2,895 |
-0.43% |
333,600 |
| 2026/5/20 |
2,961 |
2,961 |
2,880 |
2,907.5 |
-1.64% |
220,600 |
| 2026/5/19 |
2,910.5 |
2,967 |
2,907.5 |
2,956 |
+1.93% |
330,900 |
| 2026/5/18 |
2,940 |
2,943 |
2,899.5 |
2,900 |
-1.51% |
291,800 |
| 2026/5/15 |
2,930 |
2,944.5 |
2,902 |
2,944.5 |
+0.22% |
336,900 |
| 2026/5/14 |
2,971 |
2,985 |
2,932 |
2,938 |
-1.21% |
267,300 |
| 2026/5/13 |
2,990.5 |
3,022 |
2,970.5 |
2,974 |
-0.15% |
207,600 |
| 2026/5/12 |
2,985.5 |
3,000 |
2,960 |
2,978.5 |
-0.27% |
286,100 |
| 2026/5/11 |
3,015 |
3,030 |
2,964 |
2,986.5 |
-2.18% |
268,300 |
| 2026/5/8 |
3,090 |
3,090 |
2,989.5 |
3,053 |
-0.46% |
413,700 |
| 2026/5/7 |
3,020 |
3,086 |
2,983 |
3,067 |
+2.92% |
417,400 |
| 2026/5/1 |
2,974 |
3,045 |
2,968 |
2,980 |
+2.88% |
428,700 |
| 2026/4/28 |
2,887.5 |
2,906 |
2,873 |
2,896.5 |
+0.03% |
655,800 |
| 2026/4/27 |
2,895 |
2,942.5 |
2,888.5 |
2,895.5 |
-0.67% |
310,200 |
| 2026/4/24 |
2,922 |
2,943 |
2,901 |
2,915 |
-0.41% |
283,300 |
| 2026/4/23 |
2,944.5 |
2,961 |
2,897.5 |
2,927 |
-1.45% |
344,800 |
| 2026/4/22 |
3,022 |
3,028 |
2,966.5 |
2,970 |
-2.17% |
269,300 |
| 2026/4/21 |
3,072 |
3,090 |
3,034 |
3,036 |
-0.95% |
159,900 |
| 2026/4/20 |
3,087 |
3,103 |
3,053 |
3,065 |
-0.81% |
197,000 |
| 2026/4/17 |
3,083 |
3,101 |
3,083 |
3,090 |
+0.23% |
199,700 |
| 2026/4/16 |
3,121 |
3,131 |
3,081 |
3,083 |
-0.84% |
230,300 |
| 2026/4/15 |
3,105 |
3,128 |
3,099 |
3,109 |
+0.45% |
208,400 |
| 2026/4/14 |
3,143 |
3,158 |
3,091 |
3,095 |
-1.43% |
308,400 |
| 2026/4/13 |
3,181 |
3,207 |
3,131 |
3,140 |
-1.29% |
323,900 |
| 2026/4/10 |
3,255 |
3,274 |
3,178 |
3,181 |
-2.24% |
297,500 |
| 2026/4/9 |
3,278 |
3,318 |
3,254 |
3,254 |
-0.43% |
322,100 |
| 2026/4/8 |
3,255 |
3,287 |
3,250 |
3,268 |
+1.21% |
337,000 |
| 2026/4/7 |
3,221 |
3,250 |
3,201 |
3,229 |
+1.06% |
305,000 |
| 2026/4/6 |
3,200 |
3,213 |
3,178 |
3,195 |
-0.28% |
208,200 |
| 2026/4/3 |
3,179 |
3,220 |
3,179 |
3,204 |
+0.60% |
268,400 |
| 2026/4/2 |
3,158 |
3,243 |
3,150 |
3,185 |
+0.76% |
370,200 |
| 2026/4/1 |
3,113 |
3,161 |
3,083 |
3,161 |
+3.03% |
419,800 |
| 2026/3/31 |
3,140 |
3,146 |
3,045 |
3,068 |
-2.29% |
499,500 |
| 2026/3/30 |
3,113 |
3,145 |
3,100 |
3,140 |
-0.35% |
1,558,200 |
| 2026/3/27 |
3,136 |
3,173 |
3,110 |
3,151 |
+1.35% |
1,760,000 |
| 2026/3/26 |
3,129 |
3,129 |
3,072 |
3,109 |
+1.01% |
712,600 |
| 2026/3/25 |
3,099 |
3,099 |
3,063 |
3,078 |
+1.45% |
603,900 |
| 2026/3/24 |
3,045 |
3,050 |
3,014 |
3,034 |
+0.97% |
605,000 |
| 2026/3/23 |
3,003 |
3,014 |
2,970.5 |
3,005 |
-0.10% |
664,600 |
| 2026/3/19 |
3,043 |
3,056 |
3,008 |
3,008 |
-1.02% |
507,600 |
| 2026/3/18 |
2,981.5 |
3,039 |
2,981.5 |
3,039 |
+2.03% |
295,900 |
| 2026/3/17 |
2,968 |
3,004 |
2,965.5 |
2,978.5 |
+0.95% |
288,400 |
| 2026/3/16 |
2,980.5 |
2,982 |
2,942 |
2,950.5 |
+0.08% |
372,900 |
| 2026/3/13 |
2,935 |
2,992.5 |
2,934.5 |
2,948 |
-0.10% |
384,800 |
| 2026/3/12 |
2,980 |
3,008 |
2,939 |
2,951 |
-1.47% |
355,200 |
| 2026/3/11 |
3,006 |
3,033 |
2,995 |
2,995 |
+0.20% |
243,100 |
| 2026/3/10 |
3,050 |
3,050 |
2,989 |
2,989 |
-0.60% |
312,500 |
| 2026/3/9 |
2,943.5 |
3,019 |
2,937.5 |
3,007 |
-0.66% |
357,900 |
| 2026/3/6 |
3,016 |
3,040 |
2,985 |
3,027 |
-0.13% |
262,300 |
| 2026/3/5 |
3,073 |
3,108 |
3,031 |
3,031 |
-0.03% |
342,000 |
| 2026/3/4 |
3,006 |
3,042 |
2,972 |
3,032 |
-0.62% |
518,700 |
| 2026/3/3 |
3,089 |
3,099 |
3,047 |
3,051 |
-2.09% |
341,300 |
| 2026/3/2 |
3,062 |
3,133 |
3,059 |
3,116 |
+0.03% |
338,800 |
| 2026/2/27 |
3,110 |
3,116 |
3,085 |
3,115 |
+1.14% |
376,800 |
| 2026/2/26 |
3,088 |
3,109 |
3,073 |
3,080 |
+0.29% |
254,800 |
| 2026/2/25 |
3,065 |
3,071 |
3,038 |
3,071 |
+0.39% |
188,000 |
| 2026/2/24 |
3,042 |
3,068 |
3,012 |
3,059 |
+1.12% |
185,000 |
| 2026/2/20 |
3,050 |
3,074 |
3,025 |
3,025 |
-1.63% |
195,400 |
| 2026/2/19 |
3,077 |
3,086 |
3,053 |
3,075 |
-0.49% |
198,900 |
| 2026/2/18 |
3,059 |
3,105 |
3,056 |
3,090 |
+1.85% |
350,700 |
| 2026/2/17 |
3,030 |
3,041 |
3,018 |
3,034 |
+0.23% |
125,700 |
| 2026/2/16 |
3,060 |
3,060 |
3,009 |
3,027 |
-0.59% |
205,300 |
| 2026/2/13 |
3,079 |
3,093 |
3,041 |
3,045 |
-0.49% |
294,300 |
| 2026/2/12 |
3,038 |
3,064 |
3,030 |
3,060 |
+1.02% |
213,200 |
|
