| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
3,772 |
3,794 |
3,739 |
3,768 |
-0.11% |
203,900 |
| 2025/9/17 |
3,807 |
3,810 |
3,747 |
3,772 |
-1.23% |
215,200 |
| 2025/9/16 |
3,761 |
3,825 |
3,752 |
3,819 |
+1.54% |
179,200 |
| 2025/9/12 |
3,830 |
3,831 |
3,760 |
3,761 |
-0.87% |
246,000 |
| 2025/9/11 |
3,770 |
3,794 |
3,752 |
3,794 |
+0.42% |
203,600 |
| 2025/9/10 |
3,778 |
3,789 |
3,746 |
3,778 |
-0.13% |
234,600 |
| 2025/9/9 |
3,816 |
3,827 |
3,744 |
3,783 |
-0.86% |
272,200 |
| 2025/9/8 |
3,828 |
3,833 |
3,755 |
3,816 |
+0.13% |
278,500 |
| 2025/9/5 |
3,800 |
3,828 |
3,757 |
3,811 |
+1.79% |
312,600 |
| 2025/9/4 |
3,685 |
3,761 |
3,660 |
3,744 |
+0.67% |
353,000 |
| 2025/9/3 |
3,730 |
3,770 |
3,718 |
3,719 |
+0.87% |
357,900 |
| 2025/9/2 |
3,650 |
3,688 |
3,645 |
3,687 |
+1.63% |
199,100 |
| 2025/9/1 |
3,575 |
3,640 |
3,549 |
3,628 |
+0.61% |
204,200 |
| 2025/8/29 |
3,575 |
3,637 |
3,575 |
3,606 |
-0.14% |
263,200 |
| 2025/8/28 |
3,550 |
3,628 |
3,538 |
3,611 |
+1.21% |
235,800 |
| 2025/8/27 |
3,574 |
3,586 |
3,547 |
3,568 |
-0.17% |
194,000 |
| 2025/8/26 |
3,641 |
3,649 |
3,540 |
3,574 |
-0.08% |
354,100 |
| 2025/8/25 |
3,574 |
3,620 |
3,566 |
3,577 |
+0.76% |
237,900 |
| 2025/8/22 |
3,545 |
3,559 |
3,515 |
3,550 |
+1.14% |
172,600 |
| 2025/8/21 |
3,514 |
3,535 |
3,485 |
3,510 |
-0.99% |
144,700 |
| 2025/8/20 |
3,533 |
3,557 |
3,524 |
3,545 |
+0.06% |
214,200 |
| 2025/8/19 |
3,526 |
3,564 |
3,507 |
3,543 |
+0.48% |
271,500 |
| 2025/8/18 |
3,450 |
3,527 |
3,445 |
3,526 |
+3.22% |
336,600 |
| 2025/8/15 |
3,409 |
3,425 |
3,384 |
3,416 |
+0.38% |
334,000 |
| 2025/8/14 |
3,444 |
3,462 |
3,387 |
3,403 |
-1.73% |
214,600 |
| 2025/8/13 |
3,455 |
3,479 |
3,436 |
3,463 |
+0.90% |
288,800 |
| 2025/8/12 |
3,438 |
3,470 |
3,394 |
3,432 |
-1.69% |
698,700 |
| 2025/8/8 |
3,395 |
3,507 |
3,395 |
3,491 |
+2.83% |
389,900 |
| 2025/8/7 |
3,400 |
3,445 |
3,393 |
3,395 |
+0.09% |
375,100 |
| 2025/8/6 |
3,388 |
3,424 |
3,360 |
3,392 |
+0.65% |
339,700 |
| 2025/8/5 |
3,353 |
3,398 |
3,330 |
3,370 |
+0.99% |
551,700 |
| 2025/8/4 |
3,248 |
3,343 |
3,240 |
3,337 |
+0.79% |
386,500 |
| 2025/8/1 |
3,305 |
3,343 |
3,267 |
3,311 |
+3.28% |
765,100 |
| 2025/7/31 |
3,217 |
3,300 |
3,151 |
3,206 |
-1.72% |
1,060,900 |
| 2025/7/30 |
3,156 |
3,267 |
3,156 |
3,262 |
+2.42% |
518,300 |
| 2025/7/29 |
3,127 |
3,194 |
3,124 |
3,185 |
-0.38% |
307,800 |
| 2025/7/28 |
3,151 |
3,212 |
3,137 |
3,197 |
+0.53% |
389,900 |
| 2025/7/25 |
3,245 |
3,250 |
3,174 |
3,180 |
-2.24% |
312,600 |
| 2025/7/24 |
3,243 |
3,278 |
3,229 |
3,253 |
+2.04% |
392,800 |
| 2025/7/23 |
3,071 |
3,218 |
3,041 |
3,188 |
+5.42% |
522,000 |
| 2025/7/22 |
3,025 |
3,057 |
3,010 |
3,024 |
+0.17% |
270,700 |
| 2025/7/18 |
3,040 |
3,042 |
3,009 |
3,019 |
-0.30% |
146,400 |
| 2025/7/17 |
3,010 |
3,037 |
3,002 |
3,028 |
+0.77% |
213,100 |
| 2025/7/16 |
3,010 |
3,011 |
2,983.5 |
3,005 |
+0.17% |
180,000 |
| 2025/7/15 |
3,002 |
3,008 |
2,982 |
3,000 |
+0.28% |
167,200 |
| 2025/7/14 |
2,994 |
3,006 |
2,981 |
2,991.5 |
-0.23% |
143,300 |
| 2025/7/11 |
2,996.5 |
3,030 |
2,990 |
2,998.5 |
+0.77% |
269,600 |
| 2025/7/10 |
2,983.5 |
2,990 |
2,961 |
2,975.5 |
-0.07% |
221,700 |
| 2025/7/9 |
2,954.5 |
3,010 |
2,945 |
2,977.5 |
+1.64% |
296,800 |
| 2025/7/8 |
2,879 |
2,943 |
2,860.5 |
2,929.5 |
+1.70% |
276,500 |
| 2025/7/7 |
2,948 |
2,948 |
2,876.5 |
2,880.5 |
-3.05% |
273,900 |
| 2025/7/4 |
2,968.5 |
2,999 |
2,960.5 |
2,971 |
-0.10% |
306,600 |
| 2025/7/3 |
2,873 |
3,020 |
2,855 |
2,974 |
+4.63% |
793,100 |
| 2025/7/2 |
2,805.5 |
2,843.5 |
2,793.5 |
2,842.5 |
+0.25% |
249,000 |
| 2025/7/1 |
2,801.5 |
2,837.5 |
2,790 |
2,835.5 |
-0.19% |
332,600 |
| 2025/6/30 |
2,870 |
2,870 |
2,830.5 |
2,841 |
+0.07% |
417,100 |
| 2025/6/27 |
2,811 |
2,842.5 |
2,757 |
2,839 |
+2.64% |
402,600 |
| 2025/6/26 |
2,747.5 |
2,773.5 |
2,733.5 |
2,766 |
+1.24% |
248,200 |
| 2025/6/25 |
2,708.5 |
2,732 |
2,691 |
2,732 |
+0.53% |
238,400 |
| 2025/6/24 |
2,740 |
2,746 |
2,715.5 |
2,717.5 |
+0.57% |
323,200 |
| 2025/6/23 |
2,695 |
2,703.5 |
2,668.5 |
2,702 |
+0.46% |
248,900 |
| 2025/6/20 |
2,688.5 |
2,720 |
2,688.5 |
2,689.5 |
-0.46% |
381,600 |
| 2025/6/19 |
2,701.5 |
2,705 |
2,674.5 |
2,702 |
-0.64% |
225,500 |
| 2025/6/18 |
2,672.5 |
2,726.5 |
2,666 |
2,719.5 |
+1.38% |
261,300 |
| 2025/6/17 |
2,661 |
2,682.5 |
2,657 |
2,682.5 |
+0.81% |
153,700 |
| 2025/6/16 |
2,673 |
2,675 |
2,653 |
2,661 |
-0.06% |
171,000 |
| 2025/6/13 |
2,682.5 |
2,690 |
2,652 |
2,662.5 |
-1.64% |
319,200 |
| 2025/6/12 |
2,771 |
2,789 |
2,698 |
2,707 |
-1.29% |
279,200 |
| 2025/6/11 |
2,666.5 |
2,742.5 |
2,666 |
2,742.5 |
+4.12% |
507,200 |
| 2025/6/10 |
2,660 |
2,676 |
2,630 |
2,634 |
+0.21% |
308,600 |
| 2025/6/9 |
2,621.5 |
2,632.5 |
2,610.5 |
2,628.5 |
+0.21% |
235,800 |
| 2025/6/6 |
2,626 |
2,639.5 |
2,596.5 |
2,623 |
+0.25% |
289,000 |
| 2025/6/5 |
2,642.5 |
2,670 |
2,601 |
2,616.5 |
-2.82% |
460,400 |
| 2025/6/4 |
2,706 |
2,713.5 |
2,684 |
2,692.5 |
-0.50% |
279,400 |
| 2025/6/3 |
2,740 |
2,740 |
2,694 |
2,706 |
-1.51% |
249,200 |
| 2025/6/2 |
2,770.5 |
2,779 |
2,743.5 |
2,747.5 |
-2.08% |
264,100 |
| 2025/5/30 |
2,740 |
2,819 |
2,740 |
2,806 |
+0.63% |
325,100 |
| 2025/5/29 |
2,759.5 |
2,794.5 |
2,755 |
2,788.5 |
+1.96% |
232,800 |
| 2025/5/28 |
2,764.5 |
2,771 |
2,727 |
2,735 |
+0.57% |
392,500 |
| 2025/5/27 |
2,707.5 |
2,729 |
2,700 |
2,719.5 |
+0.13% |
148,700 |
| 2025/5/26 |
2,727.5 |
2,740 |
2,710.5 |
2,716 |
-0.69% |
198,800 |
| 2025/5/23 |
2,720.5 |
2,748.5 |
2,704 |
2,735 |
+0.68% |
344,800 |
| 2025/5/22 |
2,704 |
2,739 |
2,675.5 |
2,716.5 |
-1.18% |
441,400 |
| 2025/5/21 |
2,747 |
2,758.5 |
2,723 |
2,749 |
+1.18% |
410,500 |
| 2025/5/20 |
2,756 |
2,768 |
2,689 |
2,717 |
-1.00% |
540,400 |
| 2025/5/19 |
2,743.5 |
2,765.5 |
2,737.5 |
2,744.5 |
+0.07% |
208,200 |
| 2025/5/16 |
2,757.5 |
2,778 |
2,710 |
2,742.5 |
-1.26% |
295,200 |
| 2025/5/15 |
2,780 |
2,798.5 |
2,758.5 |
2,777.5 |
-1.40% |
229,600 |
| 2025/5/14 |
2,883.5 |
2,883.5 |
2,802.5 |
2,817 |
-1.40% |
306,100 |
| 2025/5/13 |
2,860 |
2,886 |
2,841 |
2,857 |
+1.35% |
274,700 |
| 2025/5/12 |
2,805 |
2,835 |
2,803.5 |
2,819 |
+0.88% |
205,700 |
| 2025/5/9 |
2,751 |
2,809 |
2,743.5 |
2,794.5 |
+2.99% |
347,100 |
| 2025/5/8 |
2,700 |
2,729 |
2,663.5 |
2,713.5 |
+1.08% |
368,200 |
| 2025/5/7 |
2,736.5 |
2,738 |
2,670 |
2,684.5 |
-2.36% |
710,800 |
| 2025/5/2 |
2,752 |
2,789 |
2,730.5 |
2,749.5 |
-0.88% |
620,400 |
| 2025/5/1 |
2,717.5 |
2,774 |
2,688.5 |
2,774 |
+1.28% |
636,400 |
| 2025/4/30 |
2,757 |
2,782.5 |
2,710 |
2,739 |
+0.51% |
567,200 |
| 2025/4/28 |
2,769 |
2,861 |
2,725 |
2,725 |
+1.57% |
1,082,000 |
| 2025/4/25 |
2,621 |
2,759.5 |
2,599.5 |
2,683 |
+3.81% |
1,817,200 |
| 2025/4/24 |
2,624 |
2,655 |
2,570 |
2,584.5 |
+0.41% |
494,800 |
| 2025/4/23 |
2,612.5 |
2,612.5 |
2,560.5 |
2,574 |
+2.22% |
414,500 |
| 2025/4/22 |
2,519.5 |
2,538 |
2,510.5 |
2,518 |
+0.84% |
375,000 |
| 2025/4/21 |
2,542 |
2,542 |
2,487.5 |
2,497 |
-2.02% |
359,500 |
| 2025/4/18 |
2,500.5 |
2,552.5 |
2,500.5 |
2,548.5 |
+3.05% |
216,900 |
| 2025/4/17 |
2,460 |
2,482 |
2,445.5 |
2,473 |
+0.12% |
200,500 |
| 2025/4/16 |
2,471.5 |
2,483 |
2,451 |
2,470 |
+1.37% |
416,400 |
| 2025/4/15 |
2,430 |
2,462.5 |
2,415.5 |
2,436.5 |
+2.37% |
224,100 |
| 2025/4/14 |
2,399 |
2,412.5 |
2,365 |
2,380 |
+0.55% |
260,900 |
| 2025/4/11 |
2,358.5 |
2,387.5 |
2,295 |
2,367 |
-3.72% |
327,300 |
| 2025/4/10 |
2,500 |
2,500 |
2,420 |
2,458.5 |
+7.24% |
488,800 |
| 2025/4/9 |
2,327.5 |
2,338 |
2,258 |
2,292.5 |
-4.38% |
299,700 |
| 2025/4/8 |
2,383.5 |
2,462 |
2,359 |
2,397.5 |
+3.61% |
396,000 |
| 2025/4/7 |
2,250 |
2,332 |
2,201 |
2,314 |
-4.20% |
820,900 |
| 2025/4/4 |
2,527 |
2,535 |
2,363.5 |
2,415.5 |
-8.05% |
611,400 |
| 2025/4/3 |
2,626 |
2,672.5 |
2,598 |
2,627 |
-3.91% |
806,700 |
| 2025/4/2 |
2,721.5 |
2,754.5 |
2,680 |
2,734 |
+1.79% |
982,400 |
| 2025/4/1 |
2,709 |
2,731 |
2,682.5 |
2,686 |
+0.15% |
454,700 |
| 2025/3/31 |
2,704.5 |
2,708.5 |
2,636.5 |
2,682 |
-3.19% |
491,100 |
| 2025/3/28 |
2,799 |
2,880 |
2,748.5 |
2,770.5 |
-3.79% |
979,400 |
| 2025/3/27 |
2,788 |
2,882 |
2,769 |
2,879.5 |
+0.75% |
829,000 |
| 2025/3/26 |
2,849 |
2,866.5 |
2,830.5 |
2,858 |
+1.06% |
462,200 |
| 2025/3/25 |
2,811 |
2,875 |
2,809 |
2,828 |
+1.02% |
595,500 |
| 2025/3/24 |
2,756 |
2,809.5 |
2,734 |
2,799.5 |
+2.43% |
463,700 |
|
