| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/24 |
2,660 |
2,661.5 |
2,615 |
2,633 |
-1.74% |
515,200 |
| 2025/9/22 |
2,672 |
2,699.5 |
2,672 |
2,679.5 |
+0.09% |
383,000 |
| 2025/9/19 |
2,683.5 |
2,711.5 |
2,669 |
2,677 |
-0.22% |
906,000 |
| 2025/9/18 |
2,685 |
2,704 |
2,656 |
2,683 |
+0.45% |
528,500 |
| 2025/9/17 |
2,669.5 |
2,687 |
2,650 |
2,671 |
-0.60% |
583,100 |
| 2025/9/16 |
2,726 |
2,734.5 |
2,684 |
2,687 |
-1.43% |
608,700 |
| 2025/9/12 |
2,764 |
2,765 |
2,718 |
2,726 |
+0.04% |
616,300 |
| 2025/9/11 |
2,723.5 |
2,736 |
2,710.5 |
2,725 |
+0.31% |
366,900 |
| 2025/9/10 |
2,702.5 |
2,734 |
2,700 |
2,716.5 |
+0.07% |
359,300 |
| 2025/9/9 |
2,725.5 |
2,733 |
2,694.5 |
2,714.5 |
+0.41% |
348,000 |
| 2025/9/8 |
2,708 |
2,723.5 |
2,689 |
2,703.5 |
+1.14% |
456,000 |
| 2025/9/5 |
2,665 |
2,691 |
2,658.5 |
2,673 |
+0.32% |
383,500 |
| 2025/9/4 |
2,670 |
2,684 |
2,658 |
2,664.5 |
-0.17% |
431,600 |
| 2025/9/3 |
2,647.5 |
2,679.5 |
2,640 |
2,669 |
+0.47% |
608,200 |
| 2025/9/2 |
2,706 |
2,706 |
2,653.5 |
2,656.5 |
-1.06% |
481,600 |
| 2025/9/1 |
2,736 |
2,781.5 |
2,671.5 |
2,685 |
-2.77% |
660,000 |
| 2025/8/29 |
2,749 |
2,778.5 |
2,741.5 |
2,761.5 |
+0.78% |
455,700 |
| 2025/8/28 |
2,754.5 |
2,769.5 |
2,726 |
2,740 |
-0.80% |
535,900 |
| 2025/8/27 |
2,758 |
2,771 |
2,751 |
2,762 |
+0.36% |
591,700 |
| 2025/8/26 |
2,765 |
2,767 |
2,723 |
2,752 |
-0.63% |
1,003,000 |
| 2025/8/25 |
2,745 |
2,781 |
2,736 |
2,769.5 |
+0.89% |
464,400 |
| 2025/8/22 |
2,756 |
2,759.5 |
2,732.5 |
2,745 |
-0.99% |
605,100 |
| 2025/8/21 |
2,766 |
2,784.5 |
2,747 |
2,772.5 |
+0.51% |
588,800 |
| 2025/8/20 |
2,783 |
2,808.5 |
2,738.5 |
2,758.5 |
-2.82% |
1,247,500 |
| 2025/8/19 |
2,825.5 |
2,860 |
2,817 |
2,838.5 |
-1.29% |
748,600 |
| 2025/8/18 |
2,871.5 |
2,883.5 |
2,850.5 |
2,875.5 |
+0.70% |
513,100 |
| 2025/8/15 |
2,861 |
2,868.5 |
2,819.5 |
2,855.5 |
+0.00% |
646,600 |
| 2025/8/14 |
2,850 |
2,862 |
2,827.5 |
2,855.5 |
-0.92% |
516,900 |
| 2025/8/13 |
2,925.5 |
2,928.5 |
2,870 |
2,882 |
-1.50% |
535,700 |
| 2025/8/12 |
2,904.5 |
2,932.5 |
2,850 |
2,926 |
+1.49% |
810,500 |
| 2025/8/8 |
2,823.5 |
2,899.5 |
2,799.5 |
2,883 |
+1.69% |
1,678,900 |
| 2025/8/7 |
2,831 |
2,881.5 |
2,788 |
2,835 |
-2.96% |
1,670,600 |
| 2025/8/6 |
3,005 |
3,068 |
2,822.5 |
2,921.5 |
-2.47% |
1,205,300 |
| 2025/8/5 |
3,009 |
3,012 |
2,972 |
2,995.5 |
-0.45% |
1,009,500 |
| 2025/8/4 |
2,979 |
3,023 |
2,944.5 |
3,009 |
-1.31% |
655,200 |
| 2025/8/1 |
3,023 |
3,056 |
3,000 |
3,049 |
+0.86% |
589,400 |
| 2025/7/31 |
2,983 |
3,048 |
2,955.5 |
3,023 |
+1.10% |
653,100 |
| 2025/7/30 |
2,990 |
3,032 |
2,968.5 |
2,990 |
-0.12% |
1,454,500 |
| 2025/7/29 |
2,996 |
3,028 |
2,951 |
2,993.5 |
-2.11% |
903,300 |
| 2025/7/28 |
3,065 |
3,068 |
3,041 |
3,058 |
+0.59% |
458,800 |
| 2025/7/25 |
3,060 |
3,076 |
3,036 |
3,040 |
-0.62% |
446,000 |
| 2025/7/24 |
3,025 |
3,064 |
3,011 |
3,059 |
+1.12% |
1,016,300 |
| 2025/7/23 |
3,065 |
3,086 |
3,025 |
3,025 |
-0.56% |
1,170,300 |
| 2025/7/22 |
2,970 |
3,042 |
2,970 |
3,042 |
+2.44% |
973,300 |
| 2025/7/18 |
2,948 |
2,978.5 |
2,934.5 |
2,969.5 |
+0.73% |
476,100 |
| 2025/7/17 |
2,920 |
2,953 |
2,920 |
2,948 |
-0.71% |
479,200 |
| 2025/7/16 |
2,910 |
3,019 |
2,905 |
2,969 |
+3.02% |
967,400 |
| 2025/7/15 |
2,909.5 |
2,921 |
2,801 |
2,882 |
-0.95% |
751,200 |
| 2025/7/14 |
2,888 |
2,926 |
2,875.5 |
2,909.5 |
+0.74% |
593,300 |
| 2025/7/11 |
2,899 |
2,935.5 |
2,888 |
2,888 |
-0.07% |
570,200 |
| 2025/7/10 |
2,894 |
2,916.5 |
2,873 |
2,890 |
-0.93% |
1,109,400 |
| 2025/7/9 |
2,882 |
2,946 |
2,880 |
2,917 |
+2.10% |
846,500 |
| 2025/7/8 |
2,838 |
2,877.5 |
2,836.5 |
2,857 |
+1.26% |
594,400 |
| 2025/7/7 |
2,843.5 |
2,860.5 |
2,810 |
2,821.5 |
-0.19% |
383,400 |
| 2025/7/4 |
2,817.5 |
2,835 |
2,797 |
2,827 |
+0.34% |
452,600 |
| 2025/7/3 |
2,820 |
2,838 |
2,792.5 |
2,817.5 |
+0.25% |
557,700 |
| 2025/7/2 |
2,778.5 |
2,822 |
2,771 |
2,810.5 |
+1.15% |
634,800 |
| 2025/7/1 |
2,765.5 |
2,791 |
2,755 |
2,778.5 |
+0.47% |
586,400 |
| 2025/6/30 |
2,832 |
2,837 |
2,765 |
2,765.5 |
-0.59% |
732,800 |
| 2025/6/27 |
2,766 |
2,790 |
2,758 |
2,782 |
+1.46% |
736,900 |
| 2025/6/26 |
2,691 |
2,748.5 |
2,678.5 |
2,742 |
+1.67% |
775,800 |
| 2025/6/25 |
2,700 |
2,716.5 |
2,691.5 |
2,697 |
+0.13% |
1,024,000 |
| 2025/6/24 |
2,723.5 |
2,723.5 |
2,686 |
2,693.5 |
+0.32% |
448,700 |
| 2025/6/23 |
2,678.5 |
2,692.5 |
2,663 |
2,685 |
-0.37% |
492,300 |
| 2025/6/20 |
2,700 |
2,720.5 |
2,687 |
2,695 |
-0.52% |
511,300 |
| 2025/6/19 |
2,750 |
2,753.5 |
2,696 |
2,709 |
-0.79% |
557,300 |
| 2025/6/18 |
2,709 |
2,748.5 |
2,704 |
2,730.5 |
+0.40% |
647,300 |
| 2025/6/17 |
2,740 |
2,742.5 |
2,696 |
2,719.5 |
+0.65% |
447,500 |
| 2025/6/16 |
2,710.5 |
2,739.5 |
2,697.5 |
2,702 |
+0.67% |
811,500 |
| 2025/6/13 |
2,673 |
2,695 |
2,659 |
2,684 |
+0.13% |
858,600 |
| 2025/6/12 |
2,705.5 |
2,708 |
2,667.5 |
2,680.5 |
-1.45% |
788,300 |
| 2025/6/11 |
2,700.5 |
2,726.5 |
2,692 |
2,720 |
+0.54% |
732,400 |
| 2025/6/10 |
2,720 |
2,758.5 |
2,705.5 |
2,705.5 |
+0.07% |
921,700 |
| 2025/6/9 |
2,683.5 |
2,716 |
2,680 |
2,703.5 |
+1.01% |
773,500 |
| 2025/6/6 |
2,625 |
2,709.5 |
2,605.5 |
2,676.5 |
+3.46% |
974,900 |
| 2025/6/5 |
2,593.5 |
2,605 |
2,582 |
2,587 |
-0.69% |
506,700 |
| 2025/6/4 |
2,613 |
2,634.5 |
2,582 |
2,605 |
-0.31% |
943,100 |
| 2025/6/3 |
2,575.5 |
2,629.5 |
2,554 |
2,613 |
+2.63% |
877,200 |
| 2025/6/2 |
2,525 |
2,546.5 |
2,510.5 |
2,546 |
-0.55% |
530,800 |
| 2025/5/30 |
2,498.5 |
2,568 |
2,482 |
2,560 |
+2.01% |
1,290,900 |
| 2025/5/29 |
2,522 |
2,543.5 |
2,502 |
2,509.5 |
-0.22% |
725,500 |
| 2025/5/28 |
2,582 |
2,598 |
2,515 |
2,515 |
-2.08% |
938,800 |
| 2025/5/27 |
2,513.5 |
2,595 |
2,496 |
2,568.5 |
+1.80% |
1,192,900 |
| 2025/5/26 |
2,392.5 |
2,530 |
2,392.5 |
2,523 |
+6.88% |
2,030,300 |
| 2025/5/23 |
2,294 |
2,382.5 |
2,280 |
2,360.5 |
+4.22% |
1,097,700 |
| 2025/5/22 |
2,302 |
2,306 |
2,248 |
2,265 |
-1.67% |
608,500 |
| 2025/5/21 |
2,288 |
2,320.5 |
2,268 |
2,303.5 |
+1.45% |
884,200 |
| 2025/5/20 |
2,285 |
2,301.5 |
2,250 |
2,270.5 |
+0.04% |
698,800 |
| 2025/5/19 |
2,253.5 |
2,276 |
2,245 |
2,269.5 |
+0.71% |
467,100 |
| 2025/5/16 |
2,249 |
2,259.5 |
2,233.5 |
2,253.5 |
+0.20% |
384,700 |
| 2025/5/15 |
2,229 |
2,259 |
2,201.5 |
2,249 |
-0.55% |
412,100 |
| 2025/5/14 |
2,262.5 |
2,311 |
2,238 |
2,261.5 |
-0.48% |
596,700 |
| 2025/5/13 |
2,277.5 |
2,301 |
2,263 |
2,272.5 |
+0.51% |
739,800 |
| 2025/5/12 |
2,226 |
2,283.5 |
2,222 |
2,261 |
+3.72% |
1,205,600 |
| 2025/5/9 |
2,150 |
2,220 |
2,110 |
2,180 |
+2.56% |
1,098,000 |
| 2025/5/8 |
2,112 |
2,128.5 |
2,100 |
2,125.5 |
+0.28% |
412,800 |
| 2025/5/7 |
2,172 |
2,175 |
2,114.5 |
2,119.5 |
-1.19% |
521,100 |
| 2025/5/2 |
2,142 |
2,162 |
2,130 |
2,145 |
+0.16% |
543,000 |
| 2025/5/1 |
2,145 |
2,160 |
2,137 |
2,141.5 |
-0.16% |
510,400 |
| 2025/4/30 |
2,149 |
2,157.5 |
2,109.5 |
2,145 |
+0.33% |
679,600 |
| 2025/4/28 |
2,120 |
2,146 |
2,108 |
2,138 |
+1.98% |
425,900 |
| 2025/4/25 |
2,099.5 |
2,118 |
2,087 |
2,096.5 |
+0.34% |
500,800 |
| 2025/4/24 |
2,100 |
2,111.5 |
2,076.5 |
2,089.5 |
+0.43% |
360,900 |
| 2025/4/23 |
2,107 |
2,115 |
2,069 |
2,080.5 |
+1.14% |
720,500 |
| 2025/4/22 |
2,073.5 |
2,082 |
2,047 |
2,057 |
-0.36% |
358,000 |
| 2025/4/21 |
2,044.5 |
2,069.5 |
2,042 |
2,064.5 |
+0.95% |
366,100 |
| 2025/4/18 |
2,044.5 |
2,056 |
2,026.5 |
2,045 |
+1.14% |
357,100 |
| 2025/4/17 |
2,020 |
2,039 |
2,011.5 |
2,022 |
+0.47% |
243,800 |
| 2025/4/16 |
2,004.5 |
2,038 |
2,003 |
2,012.5 |
-0.20% |
398,900 |
| 2025/4/15 |
2,027 |
2,039 |
1,940 |
2,016.5 |
+0.93% |
868,300 |
| 2025/4/14 |
1,986 |
2,005 |
1,968.5 |
1,998 |
+1.86% |
473,600 |
| 2025/4/11 |
1,931 |
1,972.5 |
1,898 |
1,961.5 |
-1.97% |
522,800 |
| 2025/4/10 |
1,993 |
2,013 |
1,949.5 |
2,001 |
+7.99% |
530,000 |
| 2025/4/9 |
1,840 |
1,863.5 |
1,805.5 |
1,853 |
-1.44% |
618,400 |
| 2025/4/8 |
1,824.5 |
1,898 |
1,820.5 |
1,880 |
+6.52% |
669,200 |
| 2025/4/7 |
1,783 |
1,810 |
1,739 |
1,765 |
-7.40% |
737,900 |
| 2025/4/4 |
1,900 |
1,925 |
1,871.5 |
1,906 |
-2.46% |
639,400 |
| 2025/4/3 |
1,918.5 |
1,963.5 |
1,916.5 |
1,954 |
-2.83% |
648,300 |
| 2025/4/2 |
2,035 |
2,041.5 |
1,999 |
2,011 |
-0.45% |
437,300 |
| 2025/4/1 |
2,089.5 |
2,090 |
2,016.5 |
2,020 |
+0.00% |
811,500 |
| 2025/3/31 |
2,040 |
2,055.5 |
2,013 |
2,020 |
-4.42% |
645,600 |
| 2025/3/28 |
2,143 |
2,155 |
2,096.5 |
2,113.5 |
-2.15% |
1,220,200 |
| 2025/3/27 |
2,132 |
2,160 |
2,116.5 |
2,160 |
+1.31% |
795,900 |
|
