| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,393 |
2,399 |
2,365 |
2,381 |
-0.33% |
151,200 |
| 2025/9/16 |
2,381 |
2,408 |
2,381 |
2,389 |
-0.13% |
197,000 |
| 2025/9/12 |
2,385 |
2,411 |
2,379 |
2,392 |
+1.74% |
286,700 |
| 2025/9/11 |
2,355 |
2,369 |
2,336 |
2,351 |
-0.51% |
274,700 |
| 2025/9/10 |
2,368 |
2,371 |
2,355 |
2,363 |
-0.08% |
149,800 |
| 2025/9/9 |
2,368 |
2,378 |
2,352 |
2,365 |
+0.30% |
148,600 |
| 2025/9/8 |
2,343 |
2,377 |
2,340 |
2,358 |
+0.94% |
213,600 |
| 2025/9/5 |
2,318 |
2,337 |
2,313 |
2,336 |
+0.78% |
212,000 |
| 2025/9/4 |
2,303 |
2,321 |
2,280 |
2,318 |
+0.70% |
253,400 |
| 2025/9/3 |
2,288 |
2,312 |
2,281 |
2,302 |
+0.52% |
260,000 |
| 2025/9/2 |
2,297 |
2,306 |
2,288 |
2,290 |
-0.22% |
199,500 |
| 2025/9/1 |
2,269 |
2,296 |
2,267 |
2,295 |
+1.15% |
249,200 |
| 2025/8/29 |
2,260 |
2,279 |
2,253 |
2,269 |
-0.22% |
252,500 |
| 2025/8/28 |
2,271 |
2,283 |
2,267 |
2,274 |
-0.44% |
163,200 |
| 2025/8/27 |
2,280 |
2,291 |
2,263 |
2,284 |
-0.17% |
177,300 |
| 2025/8/26 |
2,310 |
2,320 |
2,288 |
2,288 |
-1.72% |
144,900 |
| 2025/8/25 |
2,332 |
2,343 |
2,320 |
2,328 |
-0.56% |
126,300 |
| 2025/8/22 |
2,330 |
2,357 |
2,327 |
2,341 |
+0.13% |
210,700 |
| 2025/8/21 |
2,360 |
2,360 |
2,338 |
2,338 |
-1.39% |
100,000 |
| 2025/8/20 |
2,387 |
2,393 |
2,371 |
2,371 |
-0.63% |
99,300 |
| 2025/8/19 |
2,358 |
2,394 |
2,357 |
2,386 |
+0.59% |
177,100 |
| 2025/8/18 |
2,365 |
2,383 |
2,357 |
2,372 |
+0.30% |
166,400 |
| 2025/8/15 |
2,350 |
2,366 |
2,325 |
2,365 |
+1.46% |
212,800 |
| 2025/8/14 |
2,348 |
2,353 |
2,327 |
2,331 |
-0.72% |
164,300 |
| 2025/8/13 |
2,354 |
2,360 |
2,337 |
2,348 |
-0.30% |
181,100 |
| 2025/8/12 |
2,354 |
2,378 |
2,341 |
2,355 |
+0.21% |
267,600 |
| 2025/8/8 |
2,316 |
2,356 |
2,312 |
2,350 |
+1.47% |
262,400 |
| 2025/8/7 |
2,319 |
2,333 |
2,297 |
2,316 |
+0.09% |
149,400 |
| 2025/8/6 |
2,283 |
2,327 |
2,283 |
2,314 |
+1.71% |
243,600 |
| 2025/8/5 |
2,267 |
2,283 |
2,250 |
2,275 |
+0.66% |
230,200 |
| 2025/8/4 |
2,232 |
2,264 |
2,230 |
2,260 |
+0.62% |
251,300 |
| 2025/8/1 |
2,208 |
2,248 |
2,201 |
2,246 |
+1.45% |
346,200 |
| 2025/7/31 |
2,252 |
2,258 |
2,202 |
2,214 |
-2.04% |
389,500 |
| 2025/7/30 |
2,242 |
2,262 |
2,238 |
2,260 |
+1.03% |
182,800 |
| 2025/7/29 |
2,240 |
2,250 |
2,228 |
2,237 |
-0.49% |
148,400 |
| 2025/7/28 |
2,252 |
2,252 |
2,233 |
2,248 |
+0.00% |
180,200 |
| 2025/7/25 |
2,255 |
2,268 |
2,239 |
2,248 |
+0.27% |
201,800 |
| 2025/7/24 |
2,251 |
2,263 |
2,238 |
2,242 |
+0.13% |
221,500 |
| 2025/7/23 |
2,224 |
2,250 |
2,209 |
2,239 |
+1.40% |
282,600 |
| 2025/7/22 |
2,186 |
2,215 |
2,186 |
2,208 |
+1.01% |
200,100 |
| 2025/7/18 |
2,224 |
2,227 |
2,176 |
2,186 |
-1.53% |
330,600 |
| 2025/7/17 |
2,203 |
2,224 |
2,199 |
2,220 |
+0.82% |
151,800 |
| 2025/7/16 |
2,219 |
2,219 |
2,197 |
2,202 |
-0.77% |
144,800 |
| 2025/7/15 |
2,245 |
2,245 |
2,214 |
2,219 |
-0.85% |
118,900 |
| 2025/7/14 |
2,242 |
2,250 |
2,233 |
2,238 |
+0.36% |
126,700 |
| 2025/7/11 |
2,223 |
2,244 |
2,216 |
2,230 |
+0.18% |
180,900 |
| 2025/7/10 |
2,224 |
2,228 |
2,211 |
2,226 |
+0.50% |
207,600 |
| 2025/7/9 |
2,217 |
2,235 |
2,211 |
2,215 |
+0.18% |
157,400 |
| 2025/7/8 |
2,205 |
2,218 |
2,196 |
2,211 |
+0.23% |
154,200 |
| 2025/7/7 |
2,216 |
2,235 |
2,206 |
2,206 |
-0.41% |
150,800 |
| 2025/7/4 |
2,216 |
2,220 |
2,204 |
2,215 |
+0.45% |
155,700 |
| 2025/7/3 |
2,192 |
2,216 |
2,187 |
2,205 |
+0.59% |
282,500 |
| 2025/7/2 |
2,190 |
2,212 |
2,187 |
2,192 |
+0.64% |
286,900 |
| 2025/7/1 |
2,190 |
2,200 |
2,176 |
2,178 |
-0.55% |
289,400 |
| 2025/6/30 |
2,211 |
2,220 |
2,190 |
2,190 |
-0.95% |
450,900 |
| 2025/6/27 |
2,229 |
2,229 |
2,202 |
2,211 |
-0.52% |
204,700 |
| 2025/6/26 |
2,212.5 |
2,222.5 |
2,190 |
2,222.5 |
+0.91% |
148,900 |
| 2025/6/25 |
2,202.5 |
2,220 |
2,195 |
2,202.5 |
+0.11% |
152,500 |
| 2025/6/24 |
2,282.5 |
2,282.5 |
2,197.5 |
2,200 |
-3.30% |
188,100 |
| 2025/6/23 |
2,277.5 |
2,307.5 |
2,265 |
2,275 |
+0.22% |
96,600 |
| 2025/6/20 |
2,237.5 |
2,270 |
2,232.5 |
2,270 |
+1.23% |
513,200 |
| 2025/6/19 |
2,222.5 |
2,247.5 |
2,222.5 |
2,242.5 |
+0.45% |
103,800 |
| 2025/6/18 |
2,222.5 |
2,240 |
2,210 |
2,232.5 |
+0.00% |
97,300 |
| 2025/6/17 |
2,190 |
2,240 |
2,185 |
2,232.5 |
+1.59% |
123,700 |
| 2025/6/16 |
2,192.5 |
2,202.5 |
2,182.5 |
2,197.5 |
+0.11% |
84,500 |
| 2025/6/13 |
2,177.5 |
2,212.5 |
2,165 |
2,195 |
+0.57% |
144,900 |
| 2025/6/12 |
2,200 |
2,210 |
2,180 |
2,182.5 |
-0.80% |
81,300 |
| 2025/6/11 |
2,205 |
2,217.5 |
2,200 |
2,200 |
-0.34% |
83,000 |
| 2025/6/10 |
2,230 |
2,230 |
2,205 |
2,207.5 |
-0.79% |
81,900 |
| 2025/6/9 |
2,247.5 |
2,257.5 |
2,215 |
2,225 |
-1.66% |
119,600 |
| 2025/6/6 |
2,260 |
2,277.5 |
2,247.5 |
2,262.5 |
+0.44% |
64,900 |
| 2025/6/5 |
2,230 |
2,267.5 |
2,215 |
2,252.5 |
+0.33% |
81,800 |
| 2025/6/4 |
2,257.5 |
2,272.5 |
2,245 |
2,245 |
+0.22% |
83,700 |
| 2025/6/3 |
2,220 |
2,250 |
2,215 |
2,240 |
+0.79% |
82,900 |
| 2025/6/2 |
2,207.5 |
2,222.5 |
2,197.5 |
2,222.5 |
-0.34% |
89,500 |
| 2025/5/30 |
2,222.5 |
2,237.5 |
2,207.5 |
2,230 |
-0.11% |
97,000 |
| 2025/5/29 |
2,232.5 |
2,262.5 |
2,227.5 |
2,232.5 |
+0.11% |
103,200 |
| 2025/5/28 |
2,247.5 |
2,247.5 |
2,217.5 |
2,230 |
+0.11% |
73,800 |
| 2025/5/27 |
2,245 |
2,250 |
2,227.5 |
2,227.5 |
-0.56% |
41,900 |
| 2025/5/26 |
2,252.5 |
2,280 |
2,232.5 |
2,240 |
-0.22% |
67,100 |
| 2025/5/23 |
2,230 |
2,257.5 |
2,230 |
2,245 |
+0.34% |
84,200 |
| 2025/5/22 |
2,207.5 |
2,240 |
2,202.5 |
2,237.5 |
+1.13% |
87,200 |
| 2025/5/21 |
2,232.5 |
2,247.5 |
2,212.5 |
2,212.5 |
-0.90% |
76,000 |
| 2025/5/20 |
2,267.5 |
2,287.5 |
2,230 |
2,232.5 |
-1.65% |
108,700 |
| 2025/5/19 |
2,250 |
2,287.5 |
2,245 |
2,270 |
+0.78% |
150,700 |
| 2025/5/16 |
2,215 |
2,265 |
2,187.5 |
2,252.5 |
+1.58% |
112,800 |
| 2025/5/15 |
2,240 |
2,240 |
2,205 |
2,217.5 |
-1.11% |
72,800 |
| 2025/5/14 |
2,232.5 |
2,242.5 |
2,197.5 |
2,242.5 |
-0.33% |
89,200 |
| 2025/5/13 |
2,267.5 |
2,280 |
2,245 |
2,250 |
-0.99% |
70,500 |
| 2025/5/12 |
2,292.5 |
2,297.5 |
2,262.5 |
2,272.5 |
-0.22% |
42,700 |
| 2025/5/9 |
2,280 |
2,292.5 |
2,265 |
2,277.5 |
-0.44% |
80,600 |
| 2025/5/8 |
2,335 |
2,337.5 |
2,275 |
2,287.5 |
-2.35% |
70,200 |
| 2025/5/7 |
2,337.5 |
2,367.5 |
2,310 |
2,342.5 |
+0.54% |
104,400 |
| 2025/5/2 |
2,377.5 |
2,377.5 |
2,310 |
2,330 |
-1.79% |
74,000 |
| 2025/5/1 |
2,342.5 |
2,397.5 |
2,332.5 |
2,372.5 |
+1.06% |
99,900 |
| 2025/4/30 |
2,372.5 |
2,447.5 |
2,317.5 |
2,347.5 |
-0.74% |
107,100 |
| 2025/4/28 |
2,367.5 |
2,390 |
2,362.5 |
2,365 |
-0.11% |
54,500 |
| 2025/4/25 |
2,382.5 |
2,390 |
2,367.5 |
2,367.5 |
-1.15% |
29,900 |
| 2025/4/24 |
2,422.5 |
2,437.5 |
2,390 |
2,395 |
-1.24% |
56,700 |
| 2025/4/23 |
2,432.5 |
2,445 |
2,410 |
2,425 |
+0.62% |
85,600 |
| 2025/4/22 |
2,387.5 |
2,422.5 |
2,377.5 |
2,410 |
+0.73% |
49,900 |
| 2025/4/21 |
2,390 |
2,397.5 |
2,372.5 |
2,392.5 |
+0.10% |
32,500 |
| 2025/4/18 |
2,380 |
2,407.5 |
2,380 |
2,390 |
+0.21% |
38,400 |
| 2025/4/17 |
2,370 |
2,395 |
2,365 |
2,385 |
+0.63% |
26,400 |
| 2025/4/16 |
2,335 |
2,382.5 |
2,335 |
2,370 |
+1.50% |
60,400 |
| 2025/4/15 |
2,382.5 |
2,392.5 |
2,335 |
2,335 |
-0.95% |
41,600 |
| 2025/4/14 |
2,365 |
2,380 |
2,347.5 |
2,357.5 |
+0.21% |
45,900 |
| 2025/4/11 |
2,285 |
2,360 |
2,270 |
2,352.5 |
+0.00% |
76,400 |
| 2025/4/10 |
2,312.5 |
2,365 |
2,295 |
2,352.5 |
+6.69% |
101,000 |
| 2025/4/9 |
2,187.5 |
2,220 |
2,165 |
2,205 |
-0.56% |
113,200 |
| 2025/4/8 |
2,175 |
2,235 |
2,175 |
2,217.5 |
+3.62% |
100,100 |
| 2025/4/7 |
2,137.5 |
2,200 |
2,100 |
2,140 |
-4.57% |
121,600 |
| 2025/4/4 |
2,225 |
2,262.5 |
2,207.5 |
2,242.5 |
-1.43% |
126,400 |
| 2025/4/3 |
2,260 |
2,285 |
2,252.5 |
2,275 |
-2.36% |
80,800 |
| 2025/4/2 |
2,350 |
2,350 |
2,310 |
2,330 |
-0.85% |
65,500 |
| 2025/4/1 |
2,370 |
2,385 |
2,350 |
2,350 |
+0.00% |
63,900 |
| 2025/3/31 |
2,387.5 |
2,410 |
2,335 |
2,350 |
-2.79% |
88,600 |
| 2025/3/28 |
2,402.5 |
2,432.5 |
2,402.5 |
2,417.5 |
-1.63% |
117,300 |
| 2025/3/27 |
2,442.5 |
2,457.5 |
2,425 |
2,457.5 |
+0.72% |
231,100 |
| 2025/3/26 |
2,442.5 |
2,452.5 |
2,422.5 |
2,440 |
+0.41% |
119,100 |
| 2025/3/25 |
2,430 |
2,455 |
2,412.5 |
2,430 |
+0.52% |
91,200 |
| 2025/3/24 |
2,407.5 |
2,437.5 |
2,372.5 |
2,417.5 |
+0.73% |
150,500 |
| 2025/3/21 |
2,410 |
2,425 |
2,400 |
2,400 |
-0.21% |
144,700 |
|
