| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
2,220.5 |
2,220.5 |
2,173.5 |
2,215.5 |
+0.23% |
1,919,200 |
| 2026/9/11 |
2,188 |
2,236.5 |
2,188 |
2,210.5 |
-0.70% |
3,331,500 |
| 2026/9/10 |
2,181 |
2,226 |
2,180 |
2,226 |
+1.18% |
2,930,200 |
| 2026/9/9 |
2,183.5 |
2,223 |
2,171.5 |
2,200 |
-0.16% |
3,653,600 |
| 2026/9/8 |
2,208 |
2,244 |
2,198 |
2,203.5 |
-1.34% |
3,095,000 |
| 2026/9/7 |
2,242 |
2,252 |
2,213.5 |
2,233.5 |
-0.25% |
3,189,600 |
| 2026/9/4 |
2,194 |
2,244 |
2,179.5 |
2,239 |
+4.43% |
5,537,200 |
| 2026/9/3 |
2,146.5 |
2,185 |
2,141 |
2,144 |
-0.07% |
3,353,000 |
| 2026/9/2 |
2,200 |
2,200 |
2,145.5 |
2,145.5 |
-3.20% |
4,608,000 |
| 2026/9/1 |
2,255.5 |
2,263 |
2,204 |
2,216.5 |
-1.49% |
3,188,900 |
| 2026/8/31 |
2,265.5 |
2,286 |
2,250 |
2,250 |
-1.88% |
6,808,400 |
| 2026/8/28 |
2,285.5 |
2,313 |
2,280 |
2,293 |
+0.37% |
2,861,100 |
| 2026/8/27 |
2,290 |
2,294 |
2,271 |
2,284.5 |
-0.17% |
2,479,900 |
| 2026/8/26 |
2,280 |
2,295.5 |
2,260.5 |
2,288.5 |
+1.15% |
2,575,300 |
| 2026/8/25 |
2,258 |
2,272 |
2,237.5 |
2,262.5 |
+1.07% |
1,791,800 |
| 2026/8/24 |
2,238 |
2,247.5 |
2,214 |
2,238.5 |
+0.02% |
2,377,700 |
| 2026/8/21 |
2,200 |
2,246 |
2,199.5 |
2,238 |
+0.61% |
2,326,900 |
| 2026/8/20 |
2,205.5 |
2,224.5 |
2,176 |
2,224.5 |
+1.44% |
2,818,400 |
| 2026/8/19 |
2,154.5 |
2,199 |
2,135 |
2,193 |
+0.07% |
4,450,000 |
| 2026/8/18 |
2,216.5 |
2,220 |
2,183.5 |
2,191.5 |
-1.35% |
3,600,200 |
| 2026/8/17 |
2,230 |
2,233 |
2,200.5 |
2,221.5 |
-1.00% |
2,843,200 |
| 2026/8/14 |
2,287.5 |
2,300 |
2,241 |
2,244 |
-1.97% |
3,369,300 |
| 2026/8/13 |
2,269 |
2,302 |
2,257.5 |
2,289 |
+1.64% |
2,411,500 |
| 2026/8/12 |
2,278.5 |
2,285 |
2,236.5 |
2,252 |
-0.35% |
2,616,100 |
| 2026/8/10 |
2,260 |
2,271 |
2,242.5 |
2,260 |
-0.18% |
1,823,800 |
| 2026/8/7 |
2,315 |
2,319 |
2,264 |
2,264 |
-1.31% |
2,335,000 |
| 2026/8/6 |
2,293 |
2,311.5 |
2,265 |
2,294 |
+0.09% |
3,277,400 |
| 2026/8/5 |
2,244 |
2,292 |
2,233 |
2,292 |
+4.47% |
4,270,700 |
| 2026/8/4 |
2,172 |
2,230.5 |
2,164 |
2,194 |
+0.94% |
3,278,500 |
| 2026/8/3 |
2,162 |
2,173.5 |
2,115 |
2,173.5 |
-0.87% |
4,095,100 |
| 2026/7/31 |
2,129 |
2,219 |
2,101.5 |
2,192.5 |
+1.32% |
6,623,200 |
| 2026/7/30 |
2,198 |
2,228.5 |
2,151 |
2,164 |
-5.50% |
6,744,800 |
| 2026/7/29 |
2,257 |
2,356 |
2,244.5 |
2,290 |
+2.19% |
8,543,200 |
| 2026/7/28 |
2,260 |
2,287.5 |
2,214.5 |
2,241 |
-2.08% |
5,899,700 |
| 2026/7/27 |
2,256.5 |
2,299 |
2,256.5 |
2,288.5 |
+2.99% |
3,133,100 |
| 2026/7/24 |
2,241.5 |
2,252 |
2,219 |
2,222 |
-1.55% |
3,631,200 |
| 2026/7/23 |
2,200 |
2,273 |
2,200 |
2,257 |
+1.76% |
2,658,800 |
| 2026/7/22 |
2,255 |
2,259.5 |
2,211 |
2,218 |
-1.66% |
3,790,400 |
| 2026/7/21 |
2,163 |
2,255.5 |
2,139.5 |
2,255.5 |
+5.30% |
3,740,200 |
| 2026/7/17 |
2,188.5 |
2,216 |
2,101.5 |
2,142 |
-4.29% |
3,904,300 |
| 2026/7/16 |
2,210 |
2,263.5 |
2,202.5 |
2,238 |
-0.42% |
2,984,500 |
| 2026/7/15 |
2,247 |
2,260.5 |
2,221.5 |
2,247.5 |
+1.63% |
4,314,900 |
| 2026/7/14 |
2,180.5 |
2,227 |
2,161.5 |
2,211.5 |
+0.68% |
2,776,300 |
| 2026/7/13 |
2,221 |
2,236.5 |
2,189 |
2,196.5 |
+0.92% |
2,911,300 |
| 2026/7/10 |
2,172 |
2,196.5 |
2,156.5 |
2,176.5 |
+2.57% |
3,713,400 |
| 2026/7/9 |
2,121.5 |
2,142.5 |
2,102 |
2,122 |
-1.44% |
3,759,000 |
| 2026/7/8 |
2,180 |
2,194 |
2,133.5 |
2,153 |
-1.37% |
3,071,400 |
| 2026/7/7 |
2,189 |
2,223 |
2,179.5 |
2,183 |
-0.27% |
3,820,500 |
| 2026/7/6 |
2,186.5 |
2,213.5 |
2,167.5 |
2,189 |
+0.46% |
2,486,300 |
| 2026/7/3 |
2,146.5 |
2,191.5 |
2,115 |
2,179 |
+2.57% |
3,923,200 |
| 2026/7/2 |
2,083.5 |
2,152 |
2,083.5 |
2,124.5 |
+2.71% |
4,650,100 |
| 2026/7/1 |
2,060 |
2,130.5 |
2,055 |
2,068.5 |
+1.15% |
4,051,300 |
| 2026/6/30 |
2,061.5 |
2,075.5 |
2,038.5 |
2,045 |
+0.39% |
3,653,900 |
| 2026/6/29 |
2,033 |
2,068 |
2,027.5 |
2,037 |
+1.24% |
3,254,800 |
| 2026/6/26 |
2,023 |
2,053.5 |
1,982 |
2,012 |
-0.79% |
3,256,600 |
| 2026/6/25 |
2,047.5 |
2,048 |
1,999 |
2,028 |
+0.62% |
3,362,100 |
| 2026/6/24 |
2,069.5 |
2,084 |
2,011 |
2,015.5 |
-2.30% |
3,402,000 |
| 2026/6/23 |
2,139 |
2,146 |
2,063 |
2,063 |
-4.27% |
4,269,900 |
| 2026/6/22 |
2,145.5 |
2,168.5 |
2,111.5 |
2,155 |
+1.39% |
2,403,100 |
| 2026/6/19 |
2,258.5 |
2,260 |
2,110.5 |
2,125.5 |
-5.89% |
7,389,000 |
| 2026/6/18 |
2,237 |
2,267 |
2,226 |
2,258.5 |
+2.66% |
3,855,600 |
| 2026/6/17 |
2,221 |
2,254.5 |
2,183.5 |
2,200 |
-1.08% |
3,964,100 |
| 2026/6/16 |
2,217 |
2,237.5 |
2,195.5 |
2,224 |
+0.91% |
3,468,300 |
| 2026/6/15 |
2,124 |
2,228 |
2,122.5 |
2,204 |
+3.89% |
5,138,200 |
| 2026/6/12 |
2,100 |
2,132.5 |
2,090 |
2,121.5 |
+2.39% |
5,207,000 |
| 2026/6/11 |
2,047 |
2,077 |
2,023 |
2,072 |
-0.10% |
3,136,400 |
| 2026/6/10 |
2,075 |
2,115.5 |
2,062 |
2,074 |
-0.05% |
3,708,100 |
| 2026/6/9 |
2,027 |
2,075 |
2,018.5 |
2,075 |
+3.85% |
4,102,400 |
| 2026/6/8 |
1,966 |
1,998 |
1,962 |
1,998 |
-0.30% |
3,795,800 |
| 2026/6/5 |
2,051.5 |
2,085.5 |
1,992 |
2,004 |
-1.72% |
3,956,200 |
| 2026/6/4 |
2,090 |
2,128.5 |
2,031.5 |
2,039 |
-4.41% |
4,221,100 |
| 2026/6/3 |
2,017 |
2,147.5 |
2,005.5 |
2,133 |
+9.22% |
9,137,100 |
| 2026/6/2 |
1,996 |
2,000 |
1,907 |
1,953 |
-2.76% |
4,871,500 |
| 2026/6/1 |
1,951 |
2,051.5 |
1,945 |
2,008.5 |
+2.95% |
4,552,000 |
| 2026/5/29 |
1,896.5 |
1,967.5 |
1,895.5 |
1,951 |
+2.93% |
7,805,500 |
| 2026/5/28 |
1,923.5 |
1,944 |
1,883 |
1,895.5 |
-1.40% |
4,131,600 |
| 2026/5/27 |
1,995 |
2,031.5 |
1,914 |
1,922.5 |
-3.39% |
6,658,800 |
| 2026/5/26 |
1,989 |
2,017 |
1,972 |
1,990 |
-0.52% |
4,043,800 |
| 2026/5/25 |
1,971.5 |
2,023.5 |
1,951 |
2,000.5 |
+1.01% |
5,245,900 |
| 2026/5/22 |
1,905.5 |
1,980.5 |
1,896 |
1,980.5 |
+5.51% |
7,261,200 |
| 2026/5/21 |
1,862 |
1,892 |
1,842 |
1,877 |
+2.34% |
3,199,900 |
| 2026/5/20 |
1,825.5 |
1,845 |
1,804.5 |
1,834 |
+0.80% |
4,754,300 |
| 2026/5/19 |
1,773 |
1,820 |
1,772 |
1,819.5 |
+4.12% |
4,895,400 |
| 2026/5/18 |
1,752 |
1,782.5 |
1,724 |
1,747.5 |
-1.13% |
4,294,500 |
| 2026/5/15 |
1,801 |
1,825 |
1,752 |
1,767.5 |
-2.08% |
3,996,900 |
| 2026/5/14 |
1,836 |
1,843.5 |
1,800.5 |
1,805 |
-2.35% |
3,557,400 |
| 2026/5/13 |
1,804 |
1,857 |
1,792.5 |
1,848.5 |
+1.07% |
3,644,100 |
| 2026/5/12 |
1,865 |
1,869.5 |
1,821 |
1,829 |
-1.00% |
3,961,700 |
| 2026/5/11 |
1,864.5 |
1,866.5 |
1,829 |
1,847.5 |
-0.75% |
4,235,200 |
| 2026/5/8 |
1,873 |
1,927 |
1,838.5 |
1,861.5 |
-0.27% |
5,884,800 |
| 2026/5/7 |
1,861.5 |
1,876 |
1,823 |
1,866.5 |
+0.24% |
6,667,600 |
| 2026/5/1 |
1,857 |
1,880 |
1,844.5 |
1,862 |
-4.61% |
3,859,000 |
| 2026/4/28 |
1,872.5 |
1,956.5 |
1,853.5 |
1,952 |
+5.94% |
5,981,900 |
| 2026/4/27 |
1,817 |
1,854.5 |
1,803 |
1,842.5 |
+0.38% |
2,356,600 |
| 2026/4/24 |
1,863.5 |
1,869.5 |
1,834.5 |
1,835.5 |
-0.84% |
2,283,300 |
| 2026/4/23 |
1,864 |
1,874 |
1,837 |
1,851 |
-0.46% |
2,691,200 |
| 2026/4/22 |
1,891.5 |
1,901.5 |
1,851 |
1,859.5 |
-1.51% |
2,759,400 |
| 2026/4/21 |
1,897 |
1,900 |
1,872.5 |
1,888 |
+0.29% |
2,470,100 |
| 2026/4/20 |
1,909.5 |
1,925.5 |
1,876.5 |
1,882.5 |
-0.92% |
2,307,000 |
| 2026/4/17 |
1,919.5 |
1,925 |
1,900 |
1,900 |
-1.35% |
2,197,300 |
| 2026/4/16 |
1,954 |
1,955 |
1,920 |
1,926 |
+0.42% |
2,914,800 |
| 2026/4/15 |
1,971 |
1,971 |
1,917.5 |
1,918 |
+0.13% |
2,242,500 |
| 2026/4/14 |
1,921 |
1,931 |
1,910 |
1,915.5 |
+0.82% |
2,008,100 |
| 2026/4/13 |
1,919 |
1,925 |
1,895 |
1,900 |
-2.49% |
2,602,700 |
| 2026/4/10 |
1,931.5 |
1,949 |
1,921 |
1,948.5 |
+1.43% |
2,856,600 |
| 2026/4/9 |
1,949 |
1,960.5 |
1,913 |
1,921 |
-1.39% |
3,058,100 |
| 2026/4/8 |
1,963 |
1,965 |
1,941 |
1,948 |
+2.26% |
4,643,500 |
| 2026/4/7 |
1,913 |
1,926.5 |
1,897 |
1,905 |
+0.26% |
1,709,600 |
| 2026/4/6 |
1,896.5 |
1,918.5 |
1,887 |
1,900 |
+0.72% |
1,841,400 |
| 2026/4/3 |
1,886 |
1,893.5 |
1,872 |
1,886.5 |
+1.04% |
1,516,300 |
| 2026/4/2 |
1,901.5 |
1,904.5 |
1,863 |
1,867 |
-0.51% |
3,080,600 |
| 2026/4/1 |
1,857 |
1,882.5 |
1,850.5 |
1,876.5 |
+3.87% |
3,324,600 |
| 2026/3/31 |
1,817.5 |
1,849.5 |
1,801 |
1,806.5 |
-0.28% |
5,102,200 |
| 2026/3/30 |
1,750.5 |
1,817 |
1,750.5 |
1,811.5 |
-4.63% |
4,896,700 |
| 2026/3/27 |
1,876.5 |
1,914 |
1,872.5 |
1,899.5 |
+0.16% |
4,931,700 |
| 2026/3/26 |
1,888.5 |
1,917 |
1,883 |
1,896.5 |
+0.80% |
4,621,200 |
| 2026/3/25 |
1,850.5 |
1,907 |
1,848.5 |
1,881.5 |
+1.87% |
4,853,200 |
| 2026/3/24 |
1,857 |
1,867 |
1,823 |
1,847 |
+1.07% |
4,005,000 |
| 2026/3/23 |
1,782.5 |
1,834.5 |
1,770 |
1,827.5 |
-0.79% |
4,701,900 |
| 2026/3/19 |
1,858 |
1,868 |
1,839 |
1,842 |
-2.15% |
4,612,500 |
| 2026/3/18 |
1,877 |
1,888 |
1,870.5 |
1,882.5 |
+1.54% |
2,841,900 |
| 2026/3/17 |
1,870.5 |
1,881 |
1,840.5 |
1,854 |
+0.60% |
2,747,500 |
| 2026/3/16 |
1,865 |
1,876.5 |
1,835.5 |
1,843 |
-0.62% |
3,300,700 |
|
