| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/17 |
2,475 |
2,481.5 |
2,455 |
2,458.5 |
-1.50% |
1,202,500 |
| 2025/10/16 |
2,522 |
2,532.5 |
2,484 |
2,496 |
-0.26% |
853,900 |
| 2025/10/15 |
2,453 |
2,505 |
2,447 |
2,502.5 |
+2.98% |
845,500 |
| 2025/10/14 |
2,446.5 |
2,494.5 |
2,428.5 |
2,430 |
-3.36% |
1,444,600 |
| 2025/10/10 |
2,594.5 |
2,595 |
2,514.5 |
2,514.5 |
-2.86% |
1,141,800 |
| 2025/10/9 |
2,570 |
2,592 |
2,568.5 |
2,588.5 |
+1.81% |
1,158,900 |
| 2025/10/8 |
2,560 |
2,561 |
2,531.5 |
2,542.5 |
-0.90% |
1,062,500 |
| 2025/10/7 |
2,550 |
2,579 |
2,550 |
2,565.5 |
+1.16% |
1,201,700 |
| 2025/10/6 |
2,584.5 |
2,592.5 |
2,531 |
2,536 |
+1.56% |
1,332,600 |
| 2025/10/3 |
2,461 |
2,497 |
2,456.5 |
2,497 |
+1.44% |
796,100 |
| 2025/10/2 |
2,437.5 |
2,468 |
2,432 |
2,461.5 |
+0.51% |
951,500 |
| 2025/10/1 |
2,454.5 |
2,458.5 |
2,432.5 |
2,449 |
-1.23% |
860,100 |
| 2025/9/30 |
2,467 |
2,488 |
2,462 |
2,479.5 |
+0.87% |
990,300 |
| 2025/9/29 |
2,491 |
2,495 |
2,457 |
2,458 |
-2.11% |
785,500 |
| 2025/9/26 |
2,518 |
2,528 |
2,500 |
2,511 |
-0.16% |
938,700 |
| 2025/9/25 |
2,488 |
2,515 |
2,467.5 |
2,515 |
+2.78% |
1,648,300 |
| 2025/9/24 |
2,500 |
2,503 |
2,425 |
2,447 |
-1.96% |
1,481,700 |
| 2025/9/22 |
2,438 |
2,496.5 |
2,438 |
2,496 |
+1.90% |
1,120,800 |
| 2025/9/19 |
2,471.5 |
2,489.5 |
2,438.5 |
2,449.5 |
-0.37% |
1,471,800 |
| 2025/9/18 |
2,485 |
2,486 |
2,448 |
2,458.5 |
-0.91% |
930,400 |
| 2025/9/17 |
2,488 |
2,489 |
2,467.5 |
2,481 |
+0.51% |
1,141,300 |
| 2025/9/16 |
2,469 |
2,480.5 |
2,457.5 |
2,468.5 |
+0.41% |
995,800 |
| 2025/9/12 |
2,496 |
2,496 |
2,453 |
2,458.5 |
+0.00% |
1,282,000 |
| 2025/9/11 |
2,460 |
2,475.5 |
2,443.5 |
2,458.5 |
-0.10% |
1,053,700 |
| 2025/9/10 |
2,442 |
2,469 |
2,430.5 |
2,461 |
+0.96% |
1,691,100 |
| 2025/9/9 |
2,434 |
2,441.5 |
2,420 |
2,437.5 |
+0.87% |
1,520,800 |
| 2025/9/8 |
2,422 |
2,425 |
2,400 |
2,416.5 |
+0.62% |
1,003,600 |
| 2025/9/5 |
2,391.5 |
2,411 |
2,380.5 |
2,401.5 |
+2.08% |
1,024,900 |
| 2025/9/4 |
2,350 |
2,371 |
2,338.5 |
2,352.5 |
+0.75% |
1,093,000 |
| 2025/9/3 |
2,325 |
2,354 |
2,323.5 |
2,335 |
+0.43% |
1,098,900 |
| 2025/9/2 |
2,324.5 |
2,359.5 |
2,322 |
2,325 |
-0.85% |
1,351,100 |
| 2025/9/1 |
2,337 |
2,350 |
2,319.5 |
2,345 |
+0.00% |
861,800 |
| 2025/8/29 |
2,319.5 |
2,349.5 |
2,315 |
2,345 |
+1.08% |
1,243,600 |
| 2025/8/28 |
2,290 |
2,320 |
2,283.5 |
2,320 |
+1.35% |
1,204,500 |
| 2025/8/27 |
2,289 |
2,293.5 |
2,280.5 |
2,289 |
+0.02% |
1,045,200 |
| 2025/8/26 |
2,303.5 |
2,305.5 |
2,277 |
2,288.5 |
-0.65% |
876,300 |
| 2025/8/25 |
2,300 |
2,319.5 |
2,290.5 |
2,303.5 |
+0.17% |
1,072,600 |
| 2025/8/22 |
2,265 |
2,299.5 |
2,262 |
2,299.5 |
+1.66% |
1,317,100 |
| 2025/8/21 |
2,252 |
2,269 |
2,238 |
2,262 |
+0.44% |
1,153,900 |
| 2025/8/20 |
2,269 |
2,278 |
2,239.5 |
2,252 |
-0.38% |
1,559,500 |
| 2025/8/19 |
2,249.5 |
2,269 |
2,241.5 |
2,260.5 |
+0.16% |
1,126,900 |
| 2025/8/18 |
2,256.5 |
2,271 |
2,236.5 |
2,257 |
-0.07% |
1,216,200 |
| 2025/8/15 |
2,240 |
2,268 |
2,233.5 |
2,258.5 |
+1.37% |
1,767,600 |
| 2025/8/14 |
2,227 |
2,232 |
2,210 |
2,228 |
-0.58% |
1,135,300 |
| 2025/8/13 |
2,219.5 |
2,257 |
2,215 |
2,241 |
+1.06% |
1,636,400 |
| 2025/8/12 |
2,175 |
2,224.5 |
2,174.5 |
2,217.5 |
+1.86% |
1,868,600 |
| 2025/8/8 |
2,138 |
2,177 |
2,128 |
2,177 |
+1.82% |
1,725,100 |
| 2025/8/7 |
2,109.5 |
2,142 |
2,103 |
2,138 |
+1.16% |
1,359,000 |
| 2025/8/6 |
2,075 |
2,129.5 |
2,073.5 |
2,113.5 |
+2.42% |
1,757,900 |
| 2025/8/5 |
2,028 |
2,072 |
2,022.5 |
2,063.5 |
+1.75% |
1,497,800 |
| 2025/8/4 |
1,988.5 |
2,035 |
1,983.5 |
2,028 |
-1.34% |
1,999,500 |
| 2025/8/1 |
2,087 |
2,150 |
2,038 |
2,055.5 |
+7.22% |
4,834,400 |
| 2025/7/31 |
1,920 |
1,926 |
1,895 |
1,917 |
+0.76% |
1,366,500 |
| 2025/7/30 |
1,905.5 |
1,910 |
1,895.5 |
1,902.5 |
+0.40% |
1,017,700 |
| 2025/7/29 |
1,882 |
1,898 |
1,880 |
1,895 |
-0.52% |
885,300 |
| 2025/7/28 |
1,914.5 |
1,922 |
1,903.5 |
1,905 |
-0.44% |
744,300 |
| 2025/7/25 |
1,917.5 |
1,921 |
1,900.5 |
1,913.5 |
-0.65% |
819,600 |
| 2025/7/24 |
1,918.5 |
1,930 |
1,908.5 |
1,926 |
+0.92% |
1,137,900 |
| 2025/7/23 |
1,860.5 |
1,910.5 |
1,860.5 |
1,908.5 |
+3.81% |
1,887,600 |
| 2025/7/22 |
1,857.5 |
1,858.5 |
1,829.5 |
1,838.5 |
-0.70% |
783,500 |
| 2025/7/18 |
1,854 |
1,857.5 |
1,843.5 |
1,851.5 |
+0.35% |
695,700 |
| 2025/7/17 |
1,821 |
1,847.5 |
1,817.5 |
1,845 |
+0.19% |
644,000 |
| 2025/7/16 |
1,840.5 |
1,844.5 |
1,826.5 |
1,841.5 |
+0.19% |
739,900 |
| 2025/7/15 |
1,847 |
1,854 |
1,835 |
1,838 |
-0.11% |
809,200 |
| 2025/7/14 |
1,829 |
1,845.5 |
1,829 |
1,840 |
+0.63% |
736,000 |
| 2025/7/11 |
1,835 |
1,841 |
1,825 |
1,828.5 |
+0.25% |
686,900 |
| 2025/7/10 |
1,832 |
1,833 |
1,818.5 |
1,824 |
-0.46% |
921,800 |
| 2025/7/9 |
1,800 |
1,842.5 |
1,800 |
1,832.5 |
+2.26% |
1,228,300 |
| 2025/7/8 |
1,776 |
1,799 |
1,771.5 |
1,792 |
+0.59% |
962,200 |
| 2025/7/7 |
1,800.5 |
1,803.5 |
1,780.5 |
1,781.5 |
-1.93% |
715,600 |
| 2025/7/4 |
1,823.5 |
1,825 |
1,801.5 |
1,816.5 |
-0.66% |
790,900 |
| 2025/7/3 |
1,800.5 |
1,839.5 |
1,792.5 |
1,828.5 |
+1.02% |
1,623,900 |
| 2025/7/2 |
1,791 |
1,814 |
1,786 |
1,810 |
+0.56% |
1,109,300 |
| 2025/7/1 |
1,792 |
1,803 |
1,787 |
1,800 |
-0.69% |
931,800 |
| 2025/6/30 |
1,809.5 |
1,823 |
1,802.5 |
1,812.5 |
+0.92% |
1,499,300 |
| 2025/6/27 |
1,798 |
1,800 |
1,786.5 |
1,796 |
+0.67% |
941,200 |
| 2025/6/26 |
1,771 |
1,784 |
1,770 |
1,784 |
+0.65% |
801,300 |
| 2025/6/25 |
1,770 |
1,781.5 |
1,759 |
1,772.5 |
+0.00% |
1,062,200 |
| 2025/6/24 |
1,781.5 |
1,787 |
1,760 |
1,772.5 |
+0.45% |
742,400 |
| 2025/6/23 |
1,765 |
1,769.5 |
1,752 |
1,764.5 |
-0.25% |
635,000 |
| 2025/6/20 |
1,784.5 |
1,789 |
1,769 |
1,769 |
-0.37% |
1,880,700 |
| 2025/6/19 |
1,788 |
1,793.5 |
1,764 |
1,775.5 |
-1.00% |
543,100 |
| 2025/6/18 |
1,760 |
1,793.5 |
1,760 |
1,793.5 |
+0.87% |
628,800 |
| 2025/6/17 |
1,760 |
1,783 |
1,759.5 |
1,778 |
+1.05% |
885,600 |
| 2025/6/16 |
1,760 |
1,764 |
1,749.5 |
1,759.5 |
+0.86% |
585,500 |
| 2025/6/13 |
1,759.5 |
1,761 |
1,736.5 |
1,744.5 |
-0.57% |
1,196,500 |
| 2025/6/12 |
1,759.5 |
1,767.5 |
1,742.5 |
1,754.5 |
-1.02% |
671,600 |
| 2025/6/11 |
1,765 |
1,784 |
1,761.5 |
1,772.5 |
+0.62% |
710,800 |
| 2025/6/10 |
1,766 |
1,772 |
1,753.5 |
1,761.5 |
+0.23% |
629,200 |
| 2025/6/9 |
1,775.5 |
1,775.5 |
1,757.5 |
1,757.5 |
-0.40% |
586,700 |
| 2025/6/6 |
1,762.5 |
1,771 |
1,758 |
1,764.5 |
+0.34% |
519,300 |
| 2025/6/5 |
1,754 |
1,767.5 |
1,748.5 |
1,758.5 |
-0.26% |
1,149,500 |
| 2025/6/4 |
1,769 |
1,778 |
1,757 |
1,763 |
+0.09% |
916,900 |
| 2025/6/3 |
1,765 |
1,779 |
1,753.5 |
1,761.5 |
-0.42% |
981,900 |
| 2025/6/2 |
1,781.5 |
1,788 |
1,757 |
1,769 |
-1.89% |
785,500 |
| 2025/5/30 |
1,787 |
1,807 |
1,785.5 |
1,803 |
-0.33% |
873,000 |
| 2025/5/29 |
1,793 |
1,811 |
1,790 |
1,809 |
+0.89% |
1,097,400 |
| 2025/5/28 |
1,800.5 |
1,804.5 |
1,789 |
1,793 |
+1.19% |
1,036,400 |
| 2025/5/27 |
1,739 |
1,779.5 |
1,738.5 |
1,772 |
+1.90% |
801,100 |
| 2025/5/26 |
1,737.5 |
1,739 |
1,726 |
1,739 |
+0.14% |
664,600 |
| 2025/5/23 |
1,729.5 |
1,742.5 |
1,726.5 |
1,736.5 |
+0.23% |
761,600 |
| 2025/5/22 |
1,730 |
1,743.5 |
1,724.5 |
1,732.5 |
-1.20% |
918,800 |
| 2025/5/21 |
1,761 |
1,772.5 |
1,749 |
1,753.5 |
+0.26% |
643,500 |
| 2025/5/20 |
1,776 |
1,779.5 |
1,745 |
1,749 |
-1.99% |
1,336,400 |
| 2025/5/19 |
1,763.5 |
1,787.5 |
1,762 |
1,784.5 |
+0.79% |
762,500 |
| 2025/5/16 |
1,779 |
1,783 |
1,751.5 |
1,770.5 |
-0.31% |
1,043,100 |
| 2025/5/15 |
1,778.5 |
1,800 |
1,766.5 |
1,776 |
-1.22% |
968,900 |
| 2025/5/14 |
1,812.5 |
1,822.5 |
1,789 |
1,798 |
-1.72% |
1,127,700 |
| 2025/5/13 |
1,849 |
1,859.5 |
1,827 |
1,829.5 |
+1.22% |
909,700 |
| 2025/5/12 |
1,811 |
1,815.5 |
1,795 |
1,807.5 |
+0.19% |
560,800 |
| 2025/5/9 |
1,806.5 |
1,807 |
1,784.5 |
1,804 |
+1.83% |
1,117,900 |
| 2025/5/8 |
1,774 |
1,775 |
1,752 |
1,771.5 |
-0.14% |
831,400 |
| 2025/5/7 |
1,798 |
1,807 |
1,771.5 |
1,774 |
-1.36% |
1,327,300 |
| 2025/5/2 |
1,797.5 |
1,807 |
1,779.5 |
1,798.5 |
+0.78% |
936,900 |
| 2025/5/1 |
1,780 |
1,788.5 |
1,754 |
1,784.5 |
+1.31% |
864,100 |
| 2025/4/30 |
1,785.5 |
1,803.5 |
1,743.5 |
1,761.5 |
-1.78% |
1,768,700 |
| 2025/4/28 |
1,756 |
1,811.5 |
1,679.5 |
1,793.5 |
+2.75% |
2,719,600 |
| 2025/4/25 |
1,730.5 |
1,747 |
1,725 |
1,745.5 |
+2.20% |
1,067,800 |
| 2025/4/24 |
1,713.5 |
1,720 |
1,700 |
1,708 |
+0.89% |
802,500 |
| 2025/4/23 |
1,712 |
1,715 |
1,685 |
1,693 |
+2.33% |
972,700 |
| 2025/4/22 |
1,638.5 |
1,662 |
1,637 |
1,654.5 |
+0.98% |
480,100 |
| 2025/4/21 |
1,670 |
1,670 |
1,635.5 |
1,638.5 |
-2.30% |
642,700 |
| 2025/4/18 |
1,671.5 |
1,685 |
1,670.5 |
1,677 |
-0.36% |
504,700 |
|
