| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,735.5 |
2,760 |
2,723.5 |
2,751.5 |
-0.13% |
385,600 |
| 2025/9/16 |
2,733.5 |
2,767 |
2,728.5 |
2,755 |
+0.80% |
465,300 |
| 2025/9/12 |
2,764 |
2,765 |
2,733 |
2,733 |
-0.85% |
370,200 |
| 2025/9/11 |
2,757 |
2,764 |
2,733 |
2,756.5 |
+0.20% |
346,200 |
| 2025/9/10 |
2,742 |
2,769.5 |
2,737.5 |
2,751 |
-0.22% |
275,600 |
| 2025/9/9 |
2,769 |
2,783.5 |
2,730.5 |
2,757 |
-0.11% |
501,800 |
| 2025/9/8 |
2,716.5 |
2,767 |
2,710 |
2,760 |
+2.13% |
662,600 |
| 2025/9/5 |
2,699 |
2,723.5 |
2,687.5 |
2,702.5 |
-0.24% |
436,600 |
| 2025/9/4 |
2,706.5 |
2,717 |
2,679.5 |
2,709 |
+0.93% |
426,500 |
| 2025/9/3 |
2,682 |
2,693 |
2,662 |
2,684 |
+0.37% |
354,100 |
| 2025/9/2 |
2,660 |
2,675 |
2,636 |
2,674 |
+0.73% |
359,500 |
| 2025/9/1 |
2,649.5 |
2,670 |
2,639 |
2,654.5 |
+0.28% |
380,400 |
| 2025/8/29 |
2,627.5 |
2,650 |
2,614.5 |
2,647 |
+0.74% |
395,200 |
| 2025/8/28 |
2,601 |
2,632.5 |
2,595.5 |
2,627.5 |
+1.04% |
335,800 |
| 2025/8/27 |
2,568.5 |
2,604.5 |
2,560.5 |
2,600.5 |
+0.58% |
316,200 |
| 2025/8/26 |
2,628 |
2,628 |
2,575 |
2,585.5 |
-1.62% |
327,100 |
| 2025/8/25 |
2,608 |
2,628.5 |
2,596.5 |
2,628 |
+1.04% |
265,100 |
| 2025/8/22 |
2,606 |
2,610 |
2,580.5 |
2,601 |
+0.15% |
180,200 |
| 2025/8/21 |
2,599 |
2,603.5 |
2,581.5 |
2,597 |
-0.06% |
232,200 |
| 2025/8/20 |
2,604 |
2,630 |
2,597 |
2,598.5 |
+0.02% |
311,300 |
| 2025/8/19 |
2,586.5 |
2,598 |
2,573 |
2,598 |
+0.44% |
355,900 |
| 2025/8/18 |
2,605 |
2,624 |
2,586.5 |
2,586.5 |
-0.44% |
402,600 |
| 2025/8/15 |
2,555 |
2,607 |
2,550 |
2,598 |
+1.74% |
410,200 |
| 2025/8/14 |
2,526 |
2,556 |
2,508 |
2,553.5 |
+0.59% |
317,100 |
| 2025/8/13 |
2,520 |
2,538.5 |
2,500 |
2,538.5 |
+0.71% |
407,000 |
| 2025/8/12 |
2,538 |
2,561.5 |
2,520.5 |
2,520.5 |
-0.88% |
435,700 |
| 2025/8/8 |
2,522 |
2,543 |
2,515 |
2,543 |
+0.99% |
385,700 |
| 2025/8/7 |
2,491 |
2,523 |
2,486 |
2,518 |
+1.49% |
438,500 |
| 2025/8/6 |
2,454 |
2,489.5 |
2,443 |
2,481 |
+0.77% |
394,400 |
| 2025/8/5 |
2,448.5 |
2,475 |
2,438.5 |
2,462 |
+0.55% |
382,700 |
| 2025/8/4 |
2,426 |
2,476 |
2,420 |
2,448.5 |
-1.11% |
435,400 |
| 2025/8/1 |
2,425 |
2,479 |
2,393.5 |
2,476 |
+1.60% |
685,000 |
| 2025/7/31 |
2,395 |
2,442.5 |
2,364 |
2,437 |
+9.04% |
1,594,500 |
| 2025/7/30 |
2,235 |
2,252 |
2,226 |
2,235 |
-0.69% |
367,800 |
| 2025/7/29 |
2,259.5 |
2,263.5 |
2,246 |
2,250.5 |
-0.60% |
239,100 |
| 2025/7/28 |
2,241.5 |
2,273.5 |
2,241.5 |
2,264 |
-0.22% |
249,800 |
| 2025/7/25 |
2,256 |
2,269 |
2,242 |
2,269 |
+0.84% |
217,100 |
| 2025/7/24 |
2,230.5 |
2,253.5 |
2,225 |
2,250 |
+0.87% |
253,700 |
| 2025/7/23 |
2,221.5 |
2,240 |
2,214 |
2,230.5 |
+1.27% |
308,800 |
| 2025/7/22 |
2,206 |
2,212.5 |
2,193 |
2,202.5 |
-0.25% |
132,500 |
| 2025/7/18 |
2,202 |
2,216.5 |
2,200 |
2,208 |
+0.68% |
171,200 |
| 2025/7/17 |
2,172 |
2,195 |
2,170.5 |
2,193 |
+0.69% |
206,100 |
| 2025/7/16 |
2,206 |
2,206.5 |
2,177.5 |
2,178 |
-1.38% |
208,400 |
| 2025/7/15 |
2,202 |
2,208.5 |
2,192.5 |
2,208.5 |
+0.11% |
166,200 |
| 2025/7/14 |
2,206 |
2,216 |
2,201.5 |
2,206 |
+0.16% |
199,900 |
| 2025/7/11 |
2,205 |
2,219 |
2,197 |
2,202.5 |
+0.46% |
266,100 |
| 2025/7/10 |
2,215 |
2,215.5 |
2,179 |
2,192.5 |
-0.79% |
268,100 |
| 2025/7/9 |
2,198 |
2,214.5 |
2,190 |
2,210 |
+0.23% |
262,300 |
| 2025/7/8 |
2,199 |
2,205 |
2,176 |
2,205 |
+0.82% |
257,400 |
| 2025/7/7 |
2,180 |
2,199.5 |
2,180 |
2,187 |
-0.16% |
120,300 |
| 2025/7/4 |
2,175 |
2,190.5 |
2,169 |
2,190.5 |
+0.46% |
140,100 |
| 2025/7/3 |
2,166 |
2,180.5 |
2,161.5 |
2,180.5 |
+0.35% |
188,900 |
| 2025/7/2 |
2,162.5 |
2,199 |
2,161 |
2,173 |
+0.49% |
322,800 |
| 2025/7/1 |
2,176 |
2,195 |
2,159.5 |
2,162.5 |
-0.80% |
303,100 |
| 2025/6/30 |
2,190 |
2,195 |
2,178.5 |
2,180 |
+0.21% |
218,000 |
| 2025/6/27 |
2,156.5 |
2,179 |
2,156.5 |
2,175.5 |
+1.14% |
309,400 |
| 2025/6/26 |
2,135 |
2,151 |
2,127 |
2,151 |
+0.99% |
199,400 |
| 2025/6/25 |
2,138 |
2,143 |
2,121.5 |
2,130 |
-0.40% |
245,200 |
| 2025/6/24 |
2,160 |
2,165 |
2,133 |
2,138.5 |
+0.05% |
288,700 |
| 2025/6/23 |
2,145.5 |
2,148.5 |
2,133 |
2,137.5 |
-0.37% |
300,400 |
| 2025/6/20 |
2,148.5 |
2,161.5 |
2,141 |
2,145.5 |
-0.85% |
486,700 |
| 2025/6/19 |
2,166.5 |
2,172.5 |
2,155.5 |
2,164 |
+0.16% |
226,400 |
| 2025/6/18 |
2,159 |
2,165 |
2,146 |
2,160.5 |
-0.28% |
285,000 |
| 2025/6/17 |
2,159 |
2,177 |
2,157.5 |
2,166.5 |
+0.30% |
360,100 |
| 2025/6/16 |
2,188 |
2,194 |
2,155 |
2,160 |
-0.89% |
296,700 |
| 2025/6/13 |
2,160 |
2,186.5 |
2,158 |
2,179.5 |
+0.55% |
261,700 |
| 2025/6/12 |
2,168.5 |
2,178.5 |
2,145.5 |
2,167.5 |
-0.21% |
242,500 |
| 2025/6/11 |
2,145 |
2,183 |
2,144.5 |
2,172 |
+1.76% |
361,100 |
| 2025/6/10 |
2,135 |
2,137.5 |
2,121 |
2,134.5 |
+0.68% |
263,000 |
| 2025/6/9 |
2,140 |
2,147.5 |
2,120 |
2,120 |
-1.26% |
285,100 |
| 2025/6/6 |
2,131 |
2,150.5 |
2,130 |
2,147 |
+0.75% |
185,700 |
| 2025/6/5 |
2,138 |
2,142 |
2,127.5 |
2,131 |
-0.51% |
333,100 |
| 2025/6/4 |
2,155 |
2,157 |
2,128 |
2,142 |
-1.04% |
467,400 |
| 2025/6/3 |
2,165 |
2,174 |
2,157.5 |
2,164.5 |
+0.05% |
200,600 |
| 2025/6/2 |
2,170 |
2,183 |
2,156.5 |
2,163.5 |
-0.87% |
230,300 |
| 2025/5/30 |
2,177 |
2,193 |
2,169.5 |
2,182.5 |
-0.02% |
217,300 |
| 2025/5/29 |
2,188.5 |
2,210.5 |
2,183 |
2,183 |
-0.16% |
251,500 |
| 2025/5/28 |
2,198 |
2,201 |
2,182 |
2,186.5 |
+0.21% |
279,200 |
| 2025/5/27 |
2,166 |
2,190.5 |
2,165 |
2,182 |
+0.74% |
164,700 |
| 2025/5/26 |
2,160 |
2,172 |
2,151 |
2,166 |
+0.81% |
179,600 |
| 2025/5/23 |
2,159 |
2,167 |
2,148.5 |
2,148.5 |
-0.21% |
167,100 |
| 2025/5/22 |
2,141 |
2,163.5 |
2,135.5 |
2,153 |
-0.62% |
303,700 |
| 2025/5/21 |
2,182 |
2,191.5 |
2,166.5 |
2,166.5 |
+0.07% |
246,400 |
| 2025/5/20 |
2,228 |
2,228 |
2,161 |
2,165 |
-2.12% |
510,500 |
| 2025/5/19 |
2,222 |
2,240 |
2,210 |
2,212 |
-0.65% |
212,000 |
| 2025/5/16 |
2,212 |
2,236 |
2,201 |
2,226.5 |
+0.70% |
285,900 |
| 2025/5/15 |
2,211 |
2,229.5 |
2,210.5 |
2,211 |
-0.50% |
178,000 |
| 2025/5/14 |
2,238 |
2,264 |
2,210.5 |
2,222 |
-0.71% |
283,000 |
| 2025/5/13 |
2,261 |
2,269.5 |
2,237.5 |
2,238 |
-1.04% |
313,300 |
| 2025/5/12 |
2,260 |
2,277 |
2,255 |
2,261.5 |
+0.29% |
280,000 |
| 2025/5/9 |
2,274 |
2,278 |
2,253 |
2,255 |
-0.13% |
262,400 |
| 2025/5/8 |
2,243 |
2,269 |
2,220 |
2,258 |
+0.67% |
513,800 |
| 2025/5/7 |
2,260 |
2,279 |
2,243 |
2,243 |
-0.49% |
601,600 |
| 2025/5/2 |
2,260.5 |
2,274 |
2,235 |
2,254 |
+0.49% |
462,500 |
| 2025/5/1 |
2,260 |
2,270 |
2,201 |
2,243 |
-0.73% |
863,500 |
| 2025/4/30 |
2,411 |
2,435 |
2,255 |
2,259.5 |
-6.61% |
1,066,900 |
| 2025/4/28 |
2,416 |
2,443 |
2,411.5 |
2,419.5 |
+0.17% |
242,600 |
| 2025/4/25 |
2,442.5 |
2,444.5 |
2,410.5 |
2,415.5 |
-1.51% |
195,300 |
| 2025/4/24 |
2,480 |
2,486.5 |
2,442 |
2,452.5 |
-1.11% |
265,500 |
| 2025/4/23 |
2,474 |
2,483 |
2,449 |
2,480 |
+1.79% |
279,800 |
| 2025/4/22 |
2,420 |
2,437 |
2,411 |
2,436.5 |
+1.20% |
125,600 |
| 2025/4/21 |
2,390 |
2,418 |
2,387.5 |
2,407.5 |
+0.86% |
116,200 |
| 2025/4/18 |
2,385 |
2,387 |
2,364.5 |
2,387 |
+0.42% |
125,900 |
| 2025/4/17 |
2,366 |
2,381 |
2,361 |
2,377 |
+0.66% |
126,300 |
| 2025/4/16 |
2,375 |
2,392.5 |
2,351.5 |
2,361.5 |
-0.44% |
116,400 |
| 2025/4/15 |
2,423.5 |
2,426 |
2,372 |
2,372 |
-1.33% |
137,600 |
| 2025/4/14 |
2,388 |
2,416.5 |
2,388 |
2,404 |
+0.92% |
185,400 |
| 2025/4/11 |
2,355.5 |
2,387.5 |
2,324 |
2,382 |
-0.98% |
170,600 |
| 2025/4/10 |
2,380.5 |
2,418 |
2,348.5 |
2,405.5 |
+5.00% |
238,800 |
| 2025/4/9 |
2,260 |
2,305.5 |
2,249 |
2,291 |
-0.82% |
346,300 |
| 2025/4/8 |
2,321 |
2,348.5 |
2,250 |
2,310 |
+1.72% |
472,400 |
| 2025/4/7 |
2,295.5 |
2,331.5 |
2,239 |
2,271 |
-5.94% |
411,600 |
| 2025/4/4 |
2,396.5 |
2,429.5 |
2,381.5 |
2,414.5 |
-0.41% |
230,300 |
| 2025/4/3 |
2,350 |
2,429 |
2,345 |
2,424.5 |
-0.31% |
262,300 |
| 2025/4/2 |
2,481 |
2,481 |
2,406.5 |
2,432 |
-1.00% |
344,200 |
| 2025/4/1 |
2,500.5 |
2,529 |
2,456.5 |
2,456.5 |
+0.24% |
302,800 |
| 2025/3/31 |
2,549 |
2,556.5 |
2,441.5 |
2,450.5 |
-4.35% |
418,000 |
| 2025/3/28 |
2,590 |
2,601.5 |
2,553 |
2,562 |
-2.10% |
1,253,000 |
| 2025/3/27 |
2,573.5 |
2,620 |
2,570 |
2,617 |
+1.08% |
1,590,800 |
| 2025/3/26 |
2,601.5 |
2,601.5 |
2,565 |
2,589 |
+0.12% |
994,300 |
| 2025/3/25 |
2,579.5 |
2,604.5 |
2,561.5 |
2,586 |
+0.27% |
464,900 |
| 2025/3/24 |
2,588 |
2,589.5 |
2,563 |
2,579 |
-0.41% |
611,800 |
| 2025/3/21 |
2,578 |
2,616 |
2,578 |
2,589.5 |
+0.15% |
565,500 |
|
