| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/17 |
2,885 |
2,905 |
2,877.5 |
2,878 |
-1.47% |
832,400 |
| 2025/10/16 |
2,914 |
2,928.5 |
2,895 |
2,921 |
+1.60% |
777,800 |
| 2025/10/15 |
2,878 |
2,879.5 |
2,848.5 |
2,875 |
+0.72% |
693,200 |
| 2025/10/14 |
2,865 |
2,897 |
2,827 |
2,854.5 |
-1.57% |
776,600 |
| 2025/10/10 |
2,961.5 |
2,968.5 |
2,887.5 |
2,900 |
-2.72% |
953,000 |
| 2025/10/9 |
3,001 |
3,023 |
2,981 |
2,981 |
-0.52% |
834,300 |
| 2025/10/8 |
3,053 |
3,074 |
2,996.5 |
2,996.5 |
-0.65% |
836,600 |
| 2025/10/7 |
3,020 |
3,074 |
3,007 |
3,016 |
+0.03% |
1,382,100 |
| 2025/10/6 |
3,008 |
3,036 |
2,978.5 |
3,015 |
+5.38% |
1,149,300 |
| 2025/10/3 |
2,835 |
2,869.5 |
2,835 |
2,861 |
+0.77% |
798,300 |
| 2025/10/2 |
2,876.5 |
2,885.5 |
2,817.5 |
2,839 |
-2.20% |
960,900 |
| 2025/10/1 |
2,949.5 |
2,952.5 |
2,861 |
2,903 |
-2.11% |
887,800 |
| 2025/9/30 |
2,967.5 |
2,979.5 |
2,941 |
2,965.5 |
-0.07% |
926,200 |
| 2025/9/29 |
3,024 |
3,049 |
2,964.5 |
2,967.5 |
-1.48% |
998,200 |
| 2025/9/26 |
2,944 |
3,019 |
2,930.5 |
3,012 |
+3.29% |
1,318,200 |
| 2025/9/25 |
2,930 |
2,938 |
2,904 |
2,916 |
+0.59% |
764,800 |
| 2025/9/24 |
2,913 |
2,913 |
2,856 |
2,899 |
+0.36% |
642,400 |
| 2025/9/22 |
2,913 |
2,921.5 |
2,886 |
2,888.5 |
-0.02% |
510,700 |
| 2025/9/19 |
2,935.5 |
2,935.5 |
2,870 |
2,889 |
-0.69% |
1,028,200 |
| 2025/9/18 |
2,915.5 |
2,936 |
2,884 |
2,909 |
+0.95% |
579,800 |
| 2025/9/17 |
2,888 |
2,909.5 |
2,876.5 |
2,881.5 |
-0.35% |
563,900 |
| 2025/9/16 |
2,913 |
2,937.5 |
2,887 |
2,891.5 |
-0.48% |
741,500 |
| 2025/9/12 |
2,913 |
2,950 |
2,895.5 |
2,905.5 |
+1.18% |
735,000 |
| 2025/9/11 |
2,882.5 |
2,888 |
2,848 |
2,871.5 |
-1.09% |
651,200 |
| 2025/9/10 |
2,895 |
2,911 |
2,877 |
2,903 |
-0.07% |
517,100 |
| 2025/9/9 |
2,880 |
2,940 |
2,863 |
2,905 |
+1.31% |
744,000 |
| 2025/9/8 |
2,840 |
2,899 |
2,828 |
2,867.5 |
+1.59% |
630,000 |
| 2025/9/5 |
2,831.5 |
2,858 |
2,819 |
2,822.5 |
-0.32% |
513,500 |
| 2025/9/4 |
2,807 |
2,831.5 |
2,782 |
2,831.5 |
+0.87% |
555,800 |
| 2025/9/3 |
2,829.5 |
2,836.5 |
2,790.5 |
2,807 |
-1.06% |
690,700 |
| 2025/9/2 |
2,804 |
2,841 |
2,797 |
2,837 |
+1.23% |
392,800 |
| 2025/9/1 |
2,786.5 |
2,815.5 |
2,767 |
2,802.5 |
+0.43% |
431,300 |
| 2025/8/29 |
2,802 |
2,817.5 |
2,790.5 |
2,790.5 |
-1.33% |
647,500 |
| 2025/8/28 |
2,809.5 |
2,845 |
2,803 |
2,828 |
+0.77% |
630,900 |
| 2025/8/27 |
2,799.5 |
2,811 |
2,791 |
2,806.5 |
-0.18% |
483,900 |
| 2025/8/26 |
2,825 |
2,829 |
2,796.5 |
2,811.5 |
-1.18% |
714,100 |
| 2025/8/25 |
2,881.5 |
2,881.5 |
2,825 |
2,845 |
-0.45% |
446,800 |
| 2025/8/22 |
2,851 |
2,861 |
2,827.5 |
2,858 |
+0.23% |
432,300 |
| 2025/8/21 |
2,868 |
2,880 |
2,819 |
2,851.5 |
-0.99% |
893,200 |
| 2025/8/20 |
2,868 |
2,899 |
2,860.5 |
2,880 |
+0.88% |
781,100 |
| 2025/8/19 |
2,793.5 |
2,902.5 |
2,792.5 |
2,855 |
+2.42% |
945,000 |
| 2025/8/18 |
2,768 |
2,809.5 |
2,761 |
2,787.5 |
+0.34% |
505,900 |
| 2025/8/15 |
2,776.5 |
2,788 |
2,755.5 |
2,778 |
+0.87% |
408,700 |
| 2025/8/14 |
2,755.5 |
2,767.5 |
2,736 |
2,754 |
-0.69% |
493,000 |
| 2025/8/13 |
2,790 |
2,805.5 |
2,768.5 |
2,773 |
-0.07% |
722,500 |
| 2025/8/12 |
2,768 |
2,799.5 |
2,722.5 |
2,775 |
+0.45% |
1,130,800 |
| 2025/8/8 |
2,726 |
2,785 |
2,720 |
2,762.5 |
+2.35% |
1,191,500 |
| 2025/8/7 |
2,717 |
2,730 |
2,678.5 |
2,699 |
+0.60% |
832,700 |
| 2025/8/6 |
2,621.5 |
2,696 |
2,621.5 |
2,683 |
+2.70% |
1,021,000 |
| 2025/8/5 |
2,610 |
2,619 |
2,597 |
2,612.5 |
+0.62% |
642,000 |
| 2025/8/4 |
2,551.5 |
2,603 |
2,536 |
2,596.5 |
+0.06% |
899,400 |
| 2025/8/1 |
2,566 |
2,595 |
2,550.5 |
2,595 |
+2.00% |
946,500 |
| 2025/7/31 |
2,549 |
2,565.5 |
2,528 |
2,544 |
-0.18% |
1,278,000 |
| 2025/7/30 |
2,523 |
2,557 |
2,522 |
2,548.5 |
+1.03% |
2,221,300 |
| 2025/7/29 |
2,538 |
2,546 |
2,512.5 |
2,522.5 |
-0.41% |
631,300 |
| 2025/7/28 |
2,527 |
2,544 |
2,515.5 |
2,533 |
+0.20% |
638,600 |
| 2025/7/25 |
2,536 |
2,542 |
2,507.5 |
2,528 |
-0.04% |
675,000 |
| 2025/7/24 |
2,545 |
2,557.5 |
2,523 |
2,529 |
+0.92% |
898,500 |
| 2025/7/23 |
2,489.5 |
2,530 |
2,471.5 |
2,506 |
+2.64% |
1,500,600 |
| 2025/7/22 |
2,466 |
2,475 |
2,416.5 |
2,441.5 |
-0.22% |
1,423,000 |
| 2025/7/18 |
2,511 |
2,514 |
2,440 |
2,447 |
-2.88% |
1,410,700 |
| 2025/7/17 |
2,486 |
2,519.5 |
2,482.5 |
2,519.5 |
+0.66% |
1,050,100 |
| 2025/7/16 |
2,554 |
2,567.5 |
2,493 |
2,503 |
-2.40% |
880,300 |
| 2025/7/15 |
2,601.5 |
2,609.5 |
2,557 |
2,564.5 |
-0.95% |
679,700 |
| 2025/7/14 |
2,562 |
2,595 |
2,562 |
2,589 |
+1.05% |
608,000 |
| 2025/7/11 |
2,586.5 |
2,599.5 |
2,552.5 |
2,562 |
+0.23% |
972,000 |
| 2025/7/10 |
2,582 |
2,591.5 |
2,543 |
2,556 |
-0.89% |
1,058,000 |
| 2025/7/9 |
2,520 |
2,580 |
2,520 |
2,579 |
+2.20% |
995,500 |
| 2025/7/8 |
2,510 |
2,531.5 |
2,508 |
2,523.5 |
+0.14% |
1,034,100 |
| 2025/7/7 |
2,523 |
2,539 |
2,516 |
2,520 |
+0.00% |
596,100 |
| 2025/7/4 |
2,530.5 |
2,539.5 |
2,500.5 |
2,520 |
-0.61% |
998,700 |
| 2025/7/3 |
2,524.5 |
2,537.5 |
2,502 |
2,535.5 |
-0.37% |
1,217,100 |
| 2025/7/2 |
2,507.5 |
2,545 |
2,504 |
2,545 |
+1.56% |
1,264,800 |
| 2025/7/1 |
2,564.5 |
2,577 |
2,506 |
2,506 |
-2.36% |
899,500 |
| 2025/6/30 |
2,575 |
2,597.5 |
2,552 |
2,566.5 |
+1.64% |
1,517,000 |
| 2025/6/27 |
2,553 |
2,558.5 |
2,511 |
2,525 |
-1.85% |
1,298,600 |
| 2025/6/26 |
2,550 |
2,572.5 |
2,526 |
2,572.5 |
+0.37% |
1,173,700 |
| 2025/6/25 |
2,594.5 |
2,601.5 |
2,550 |
2,563 |
-1.25% |
995,200 |
| 2025/6/24 |
2,664 |
2,664 |
2,595 |
2,595.5 |
-1.74% |
849,800 |
| 2025/6/23 |
2,668 |
2,681 |
2,632 |
2,641.5 |
-0.77% |
775,600 |
| 2025/6/20 |
2,699 |
2,701 |
2,662 |
2,662 |
-1.66% |
1,514,100 |
| 2025/6/19 |
2,724.5 |
2,738.5 |
2,704.5 |
2,707 |
-0.02% |
723,500 |
| 2025/6/18 |
2,671.5 |
2,724 |
2,671.5 |
2,707.5 |
+1.92% |
941,500 |
| 2025/6/17 |
2,617 |
2,662.5 |
2,615 |
2,656.5 |
+1.72% |
898,300 |
| 2025/6/16 |
2,592 |
2,635 |
2,591 |
2,611.5 |
+1.01% |
873,500 |
| 2025/6/13 |
2,612.5 |
2,629.5 |
2,583 |
2,585.5 |
-0.46% |
747,300 |
| 2025/6/12 |
2,620 |
2,629 |
2,584 |
2,597.5 |
-0.10% |
802,900 |
| 2025/6/11 |
2,607 |
2,611 |
2,589 |
2,600 |
+0.13% |
727,800 |
| 2025/6/10 |
2,591 |
2,611.5 |
2,564 |
2,596.5 |
+1.19% |
678,500 |
| 2025/6/9 |
2,557 |
2,583 |
2,550.5 |
2,566 |
+0.92% |
570,700 |
| 2025/6/6 |
2,539 |
2,560 |
2,523 |
2,542.5 |
+0.41% |
692,900 |
| 2025/6/5 |
2,550 |
2,555.5 |
2,532 |
2,532 |
-1.21% |
634,700 |
| 2025/6/4 |
2,557 |
2,583 |
2,546.5 |
2,563 |
+0.12% |
802,600 |
| 2025/6/3 |
2,570 |
2,579 |
2,551.5 |
2,560 |
-0.74% |
678,400 |
| 2025/6/2 |
2,553.5 |
2,597.5 |
2,543 |
2,579 |
+0.39% |
614,700 |
| 2025/5/30 |
2,520.5 |
2,592.5 |
2,520 |
2,569 |
+1.04% |
1,332,100 |
| 2025/5/29 |
2,533 |
2,553 |
2,528 |
2,542.5 |
+0.30% |
648,700 |
| 2025/5/28 |
2,563 |
2,565 |
2,535 |
2,535 |
-0.14% |
597,100 |
| 2025/5/27 |
2,525.5 |
2,546 |
2,522 |
2,538.5 |
+0.30% |
487,800 |
| 2025/5/26 |
2,547 |
2,552 |
2,524 |
2,531 |
+0.20% |
530,300 |
| 2025/5/23 |
2,514 |
2,541 |
2,509 |
2,526 |
+0.88% |
496,200 |
| 2025/5/22 |
2,509.5 |
2,514 |
2,491 |
2,504 |
-0.81% |
799,800 |
| 2025/5/21 |
2,525 |
2,547 |
2,513 |
2,524.5 |
-0.34% |
849,400 |
| 2025/5/20 |
2,600 |
2,604 |
2,526.5 |
2,533 |
-2.01% |
927,300 |
| 2025/5/19 |
2,535 |
2,618 |
2,526.5 |
2,585 |
+1.41% |
709,400 |
| 2025/5/16 |
2,530 |
2,549 |
2,507.5 |
2,549 |
+0.41% |
523,500 |
| 2025/5/15 |
2,529 |
2,546 |
2,505.5 |
2,538.5 |
-0.70% |
789,700 |
| 2025/5/14 |
2,572.5 |
2,573.5 |
2,501.5 |
2,556.5 |
-1.54% |
816,300 |
| 2025/5/13 |
2,630 |
2,653 |
2,587.5 |
2,596.5 |
-0.93% |
812,700 |
| 2025/5/12 |
2,606.5 |
2,621 |
2,574 |
2,621 |
+0.06% |
890,700 |
| 2025/5/9 |
2,635 |
2,637.5 |
2,612 |
2,619.5 |
-0.19% |
778,100 |
| 2025/5/8 |
2,649.5 |
2,649.5 |
2,593.5 |
2,624.5 |
-0.11% |
631,600 |
| 2025/5/7 |
2,599 |
2,646 |
2,593 |
2,627.5 |
+1.66% |
1,068,900 |
| 2025/5/2 |
2,608 |
2,611 |
2,571.5 |
2,584.5 |
+0.58% |
720,900 |
| 2025/5/1 |
2,580 |
2,595 |
2,527.5 |
2,569.5 |
+0.61% |
788,800 |
| 2025/4/30 |
2,545 |
2,560.5 |
2,522 |
2,554 |
+0.45% |
1,229,900 |
| 2025/4/28 |
2,515.5 |
2,549.5 |
2,510.5 |
2,542.5 |
+0.63% |
483,300 |
| 2025/4/25 |
2,496 |
2,545 |
2,480.5 |
2,526.5 |
-0.30% |
1,055,900 |
| 2025/4/24 |
2,593.5 |
2,593.5 |
2,520 |
2,534 |
-1.97% |
722,900 |
| 2025/4/23 |
2,596.5 |
2,598 |
2,559 |
2,585 |
+1.63% |
680,700 |
| 2025/4/22 |
2,551 |
2,568 |
2,516 |
2,543.5 |
+0.37% |
835,700 |
| 2025/4/21 |
2,511.5 |
2,545 |
2,506.5 |
2,534 |
-0.02% |
673,300 |
| 2025/4/18 |
2,529.5 |
2,545 |
2,513 |
2,534.5 |
+0.20% |
499,800 |
|
