日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/16 |
1,340 |
1,350 |
1,320 |
1,333 |
+0.23% |
465,000 |
2025/10/15 |
1,290 |
1,335 |
1,286 |
1,330 |
+2.78% |
776,000 |
2025/10/14 |
1,300 |
1,311 |
1,278 |
1,294 |
-2.04% |
823,900 |
2025/10/10 |
1,355 |
1,364 |
1,317 |
1,321 |
-2.80% |
964,300 |
2025/10/9 |
1,359 |
1,363 |
1,347 |
1,359 |
+1.04% |
843,100 |
2025/10/8 |
1,291 |
1,348 |
1,291 |
1,345 |
+4.43% |
1,036,000 |
2025/10/7 |
1,303 |
1,307 |
1,276 |
1,288 |
-1.23% |
607,900 |
2025/10/6 |
1,285 |
1,315 |
1,276 |
1,304 |
+3.90% |
1,082,600 |
2025/10/3 |
1,272 |
1,293 |
1,252 |
1,255 |
-1.26% |
744,700 |
2025/10/2 |
1,333 |
1,333 |
1,256 |
1,271 |
+4.78% |
1,838,600 |
2025/10/1 |
1,242 |
1,247 |
1,209 |
1,213 |
-3.27% |
628,200 |
2025/9/30 |
1,249 |
1,259 |
1,232 |
1,254 |
+0.32% |
825,600 |
2025/9/29 |
1,269 |
1,270 |
1,225 |
1,250 |
-1.19% |
651,300 |
2025/9/26 |
1,243.8 |
1,265 |
1,238.8 |
1,265 |
+2.02% |
181,700 |
2025/9/25 |
1,248.8 |
1,257.5 |
1,240 |
1,240 |
-0.10% |
130,700 |
2025/9/24 |
1,242.4 |
1,257.4 |
1,238.7 |
1,241.2 |
+0.91% |
192,500 |
2025/9/22 |
1,240 |
1,245 |
1,230 |
1,230 |
+0.61% |
144,100 |
2025/9/19 |
1,231.3 |
1,237.5 |
1,215 |
1,222.5 |
+1.45% |
174,700 |
2025/9/18 |
1,213.8 |
1,213.8 |
1,197.5 |
1,205 |
+0.21% |
90,500 |
2025/9/17 |
1,220 |
1,222.5 |
1,202.5 |
1,202.5 |
-1.84% |
116,300 |
2025/9/16 |
1,230 |
1,241.3 |
1,225 |
1,225 |
-0.50% |
92,200 |
2025/9/12 |
1,231.2 |
1,242.4 |
1,225 |
1,231.2 |
+0.00% |
112,500 |
2025/9/11 |
1,243.7 |
1,249.9 |
1,227.5 |
1,231.2 |
+0.00% |
155,400 |
2025/9/10 |
1,231.2 |
1,247.4 |
1,222.5 |
1,231.2 |
+1.03% |
199,400 |
2025/9/9 |
1,213.7 |
1,231.2 |
1,211.2 |
1,218.7 |
+1.04% |
118,300 |
2025/9/8 |
1,212.4 |
1,213.7 |
1,200 |
1,206.2 |
+0.21% |
126,200 |
2025/9/5 |
1,202.5 |
1,204.9 |
1,187.5 |
1,203.7 |
-0.62% |
144,900 |
2025/9/4 |
1,212.4 |
1,224.9 |
1,206.2 |
1,211.2 |
+0.93% |
152,400 |
2025/9/3 |
1,200 |
1,208.8 |
1,192.5 |
1,200 |
+0.53% |
130,000 |
2025/9/2 |
1,194.9 |
1,209.9 |
1,192.5 |
1,193.7 |
+0.10% |
129,200 |
2025/9/1 |
1,186.3 |
1,197.5 |
1,182.5 |
1,192.5 |
+0.42% |
80,600 |
2025/8/29 |
1,183.8 |
1,187.5 |
1,176.3 |
1,187.5 |
+0.32% |
87,900 |
2025/8/28 |
1,167.5 |
1,188.7 |
1,167.5 |
1,183.7 |
+0.74% |
98,400 |
2025/8/27 |
1,167.5 |
1,180 |
1,165 |
1,175 |
+0.11% |
119,500 |
2025/8/26 |
1,177.4 |
1,178.7 |
1,165 |
1,173.7 |
-0.42% |
130,800 |
2025/8/25 |
1,188.7 |
1,192.4 |
1,175 |
1,178.7 |
-0.11% |
158,900 |
2025/8/22 |
1,175 |
1,180 |
1,167.5 |
1,180 |
+0.43% |
187,000 |
2025/8/21 |
1,192.5 |
1,192.5 |
1,170 |
1,175 |
-2.08% |
192,300 |
2025/8/20 |
1,183.8 |
1,202.5 |
1,178.8 |
1,200 |
+1.38% |
164,600 |
2025/8/19 |
1,172.5 |
1,188.7 |
1,166.2 |
1,183.7 |
+1.07% |
152,600 |
2025/8/18 |
1,165 |
1,172.4 |
1,152.5 |
1,171.2 |
+1.40% |
228,700 |
2025/8/15 |
1,158.8 |
1,165 |
1,147.5 |
1,155 |
-0.96% |
200,900 |
2025/8/14 |
1,150 |
1,166.2 |
1,140 |
1,166.2 |
+0.75% |
222,800 |
2025/8/13 |
1,166.3 |
1,172.5 |
1,147.5 |
1,157.5 |
+0.00% |
278,400 |
2025/8/12 |
1,172.5 |
1,187.5 |
1,145 |
1,157.5 |
-2.42% |
539,400 |
2025/8/8 |
1,196.2 |
1,202.4 |
1,181.2 |
1,186.2 |
-0.42% |
168,900 |
2025/8/7 |
1,194.9 |
1,217.4 |
1,181.2 |
1,191.2 |
+0.42% |
269,900 |
2025/8/6 |
1,152.5 |
1,186.2 |
1,147.5 |
1,186.2 |
+3.37% |
167,400 |
2025/8/5 |
1,145 |
1,151.3 |
1,135 |
1,147.5 |
+0.22% |
137,100 |
2025/8/4 |
1,125 |
1,147.5 |
1,117.5 |
1,145 |
+0.00% |
200,000 |
2025/8/1 |
1,130 |
1,152.5 |
1,130 |
1,145 |
+1.33% |
190,100 |
2025/7/31 |
1,125 |
1,135 |
1,118.8 |
1,130 |
+1.35% |
201,200 |
2025/7/30 |
1,100 |
1,116.3 |
1,093.8 |
1,115 |
+1.59% |
117,500 |
2025/7/29 |
1,090 |
1,110 |
1,085 |
1,097.5 |
+0.12% |
126,900 |
2025/7/28 |
1,103.7 |
1,108.7 |
1,093.7 |
1,096.2 |
-0.57% |
121,400 |
2025/7/25 |
1,095 |
1,105 |
1,090 |
1,102.5 |
+0.23% |
108,800 |
2025/7/24 |
1,111.3 |
1,113.8 |
1,093.8 |
1,100 |
-0.78% |
348,600 |
2025/7/23 |
1,134.9 |
1,136.2 |
1,103.7 |
1,108.7 |
-1.88% |
197,700 |
2025/7/22 |
1,120 |
1,131.3 |
1,117.5 |
1,130 |
+0.67% |
98,700 |
2025/7/18 |
1,128.8 |
1,128.8 |
1,117.5 |
1,122.5 |
-0.66% |
94,300 |
2025/7/17 |
1,121.3 |
1,140 |
1,118.8 |
1,130 |
+0.89% |
143,500 |
2025/7/16 |
1,123.8 |
1,127.5 |
1,110 |
1,120 |
-0.67% |
124,900 |
2025/7/15 |
1,143.8 |
1,147.5 |
1,125 |
1,127.5 |
-1.42% |
131,800 |
2025/7/14 |
1,130 |
1,153.7 |
1,123.7 |
1,143.7 |
+1.89% |
232,000 |
2025/7/11 |
1,108.8 |
1,137.5 |
1,102.5 |
1,122.5 |
+1.93% |
283,800 |
2025/7/10 |
1,093.7 |
1,111.2 |
1,093.7 |
1,101.2 |
+1.73% |
259,600 |
2025/7/9 |
1,073.8 |
1,085 |
1,066.3 |
1,082.5 |
+1.64% |
126,600 |
2025/7/8 |
1,061.3 |
1,071.3 |
1,052.5 |
1,065 |
+0.00% |
108,300 |
2025/7/7 |
1,061.3 |
1,080 |
1,050 |
1,065 |
+3.28% |
317,200 |
2025/7/4 |
1,013.7 |
1,036.2 |
1,010 |
1,031.2 |
+1.60% |
142,000 |
2025/7/3 |
1,033.8 |
1,037.5 |
1,008.8 |
1,015 |
-2.40% |
168,700 |
2025/7/2 |
1,026.3 |
1,045 |
1,026.3 |
1,040 |
+0.24% |
96,400 |
2025/7/1 |
1,037.5 |
1,048.8 |
1,037.5 |
1,037.5 |
-0.83% |
86,600 |
2025/6/30 |
1,053.7 |
1,054.9 |
1,046.2 |
1,046.2 |
+0.11% |
76,600 |
2025/6/27 |
1,058.8 |
1,058.8 |
1,042.5 |
1,045 |
-0.24% |
83,100 |
2025/6/26 |
1,045 |
1,047.5 |
1,038.8 |
1,047.5 |
+0.24% |
81,300 |
2025/6/25 |
1,057.5 |
1,057.5 |
1,040 |
1,045 |
-0.83% |
61,500 |
2025/6/24 |
1,056.2 |
1,059.9 |
1,045 |
1,053.7 |
+0.48% |
91,100 |
2025/6/23 |
1,047.5 |
1,059.9 |
1,046.2 |
1,048.7 |
-0.12% |
93,500 |
2025/6/20 |
1,051.3 |
1,056.3 |
1,043.8 |
1,050 |
-0.94% |
157,100 |
2025/6/19 |
1,055 |
1,061.3 |
1,051.3 |
1,060 |
+0.12% |
90,000 |
2025/6/18 |
1,056.2 |
1,066.2 |
1,056.2 |
1,058.7 |
-0.24% |
81,400 |
2025/6/17 |
1,056.2 |
1,068.7 |
1,053.7 |
1,061.2 |
+0.35% |
91,200 |
2025/6/16 |
1,070 |
1,073.8 |
1,053.8 |
1,057.5 |
-0.11% |
78,100 |
2025/6/13 |
1,048.7 |
1,068.7 |
1,048.7 |
1,058.7 |
+0.83% |
119,500 |
2025/6/12 |
1,057.5 |
1,063.8 |
1,047.5 |
1,050 |
-0.71% |
80,900 |
2025/6/11 |
1,052.5 |
1,057.5 |
1,041.3 |
1,057.5 |
+0.00% |
146,200 |
2025/6/10 |
1,060 |
1,072.5 |
1,057.5 |
1,057.5 |
-0.11% |
115,400 |
2025/6/9 |
1,062.4 |
1,066.2 |
1,055 |
1,058.7 |
-0.47% |
112,000 |
2025/6/6 |
1,066.2 |
1,072.4 |
1,060 |
1,063.7 |
+0.00% |
109,500 |
2025/6/5 |
1,084.9 |
1,088.7 |
1,056.2 |
1,063.7 |
-2.30% |
142,000 |
2025/6/4 |
1,075 |
1,107.4 |
1,073.7 |
1,088.7 |
+1.51% |
214,400 |
2025/6/3 |
1,076.3 |
1,081.3 |
1,063.8 |
1,072.5 |
-0.34% |
167,500 |
2025/6/2 |
1,053.7 |
1,087.4 |
1,046.2 |
1,076.2 |
+3.86% |
315,400 |
2025/5/30 |
1,026.2 |
1,037.4 |
1,025 |
1,036.2 |
-0.37% |
224,700 |
2025/5/29 |
1,037.5 |
1,043.8 |
1,035 |
1,040 |
+0.24% |
90,000 |
2025/5/28 |
1,043.8 |
1,047.5 |
1,033.8 |
1,037.5 |
+0.00% |
84,400 |
2025/5/27 |
1,041.3 |
1,047.5 |
1,036.3 |
1,037.5 |
-0.36% |
73,100 |
2025/5/26 |
1,041.2 |
1,047.4 |
1,032.5 |
1,041.2 |
-0.12% |
130,400 |
2025/5/23 |
1,041.3 |
1,055 |
1,041.3 |
1,042.5 |
+0.24% |
107,800 |
2025/5/22 |
1,032.5 |
1,046.3 |
1,031.3 |
1,040 |
+0.13% |
131,500 |
2025/5/21 |
1,038.7 |
1,054.9 |
1,036.2 |
1,038.7 |
+0.36% |
144,100 |
2025/5/20 |
1,025 |
1,038.8 |
1,022.5 |
1,035 |
+0.00% |
172,400 |
2025/5/19 |
1,037.5 |
1,047.5 |
1,025 |
1,035 |
-1.31% |
277,600 |
2025/5/16 |
1,079.9 |
1,082.4 |
1,033.7 |
1,048.7 |
-1.99% |
443,400 |
2025/5/15 |
1,065 |
1,073.8 |
1,048.8 |
1,070 |
+0.36% |
165,100 |
2025/5/14 |
1,061.2 |
1,066.2 |
1,050 |
1,066.2 |
-0.59% |
189,100 |
2025/5/13 |
1,091.3 |
1,091.3 |
1,060 |
1,072.5 |
-1.94% |
167,000 |
2025/5/12 |
1,088.7 |
1,096.2 |
1,075 |
1,093.7 |
+0.46% |
93,600 |
2025/5/9 |
1,075 |
1,093.7 |
1,070 |
1,088.7 |
+1.51% |
105,700 |
2025/5/8 |
1,081.3 |
1,092.5 |
1,063.8 |
1,072.5 |
-0.80% |
169,300 |
2025/5/7 |
1,073.7 |
1,088.7 |
1,066.2 |
1,081.2 |
+1.41% |
146,700 |
2025/5/2 |
1,065 |
1,072.4 |
1,047.5 |
1,066.2 |
+0.00% |
124,900 |
2025/5/1 |
1,065 |
1,082.4 |
1,063.7 |
1,066.2 |
+0.00% |
182,400 |
2025/4/30 |
1,053.7 |
1,071.2 |
1,040 |
1,066.2 |
+1.19% |
162,000 |
2025/4/28 |
1,038.7 |
1,066.2 |
1,035 |
1,053.7 |
+2.43% |
173,100 |
2025/4/25 |
1,037.4 |
1,044.9 |
1,023.7 |
1,028.7 |
-0.85% |
233,100 |
2025/4/24 |
1,063.8 |
1,067.5 |
1,036.3 |
1,037.5 |
-2.92% |
107,400 |
2025/4/23 |
1,060 |
1,069.9 |
1,057.5 |
1,068.7 |
+1.42% |
174,600 |
2025/4/22 |
1,052.5 |
1,059.9 |
1,051.2 |
1,053.7 |
+0.35% |
114,300 |
2025/4/21 |
1,050 |
1,058.8 |
1,040 |
1,050 |
-0.47% |
150,100 |
2025/4/18 |
1,025 |
1,057.5 |
1,021.3 |
1,055 |
+4.46% |
193,800 |
2025/4/17 |
1,002.5 |
1,020 |
1,001.3 |
1,010 |
+2.02% |
239,600 |
|