| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,410 |
2,487.5 |
2,397 |
2,468.5 |
+3.03% |
4,412,300 |
| 2025/9/16 |
2,365 |
2,414 |
2,346.5 |
2,396 |
+1.10% |
2,182,100 |
| 2025/9/12 |
2,348 |
2,374 |
2,336 |
2,370 |
+0.94% |
2,593,500 |
| 2025/9/11 |
2,350 |
2,364.5 |
2,322.5 |
2,348 |
-0.51% |
2,851,300 |
| 2025/9/10 |
2,400 |
2,419.5 |
2,360 |
2,360 |
-1.99% |
3,212,100 |
| 2025/9/9 |
2,426 |
2,429.5 |
2,392 |
2,408 |
-0.76% |
2,929,600 |
| 2025/9/8 |
2,417.5 |
2,468.5 |
2,413 |
2,426.5 |
+1.00% |
3,248,300 |
| 2025/9/5 |
2,433 |
2,443 |
2,398 |
2,402.5 |
-1.25% |
2,480,400 |
| 2025/9/4 |
2,410 |
2,462.5 |
2,404 |
2,433 |
+0.70% |
2,466,400 |
| 2025/9/3 |
2,403 |
2,454 |
2,399.5 |
2,416 |
+0.25% |
2,694,400 |
| 2025/9/2 |
2,407 |
2,422 |
2,402.5 |
2,410 |
+0.42% |
1,582,900 |
| 2025/9/1 |
2,399 |
2,417 |
2,375 |
2,400 |
-0.25% |
1,889,300 |
| 2025/8/29 |
2,422 |
2,430 |
2,401 |
2,406 |
-1.07% |
2,368,400 |
| 2025/8/28 |
2,435 |
2,449.5 |
2,421.5 |
2,432 |
+0.70% |
4,199,000 |
| 2025/8/27 |
2,410.5 |
2,470.5 |
2,398 |
2,415 |
-0.25% |
2,931,700 |
| 2025/8/26 |
2,451 |
2,456.5 |
2,418.5 |
2,421 |
-2.52% |
3,068,300 |
| 2025/8/25 |
2,499.5 |
2,513.5 |
2,477 |
2,483.5 |
+0.51% |
1,874,300 |
| 2025/8/22 |
2,503 |
2,509 |
2,454 |
2,471 |
-2.54% |
3,312,300 |
| 2025/8/21 |
2,570 |
2,580 |
2,529 |
2,535.5 |
-0.92% |
1,834,900 |
| 2025/8/20 |
2,582.5 |
2,628.5 |
2,558 |
2,559 |
+1.05% |
3,866,700 |
| 2025/8/19 |
2,540 |
2,549 |
2,512 |
2,532.5 |
+0.10% |
1,761,300 |
| 2025/8/18 |
2,530 |
2,547 |
2,505 |
2,530 |
+0.56% |
3,051,000 |
| 2025/8/15 |
2,522.5 |
2,548 |
2,514 |
2,516 |
-1.41% |
3,522,000 |
| 2025/8/14 |
2,644 |
2,661.5 |
2,544 |
2,552 |
-3.46% |
3,480,300 |
| 2025/8/13 |
2,600 |
2,663 |
2,581 |
2,643.5 |
+2.40% |
3,870,500 |
| 2025/8/12 |
2,574 |
2,617 |
2,566 |
2,581.5 |
+0.62% |
3,712,900 |
| 2025/8/8 |
2,670 |
2,672 |
2,548 |
2,565.5 |
-3.59% |
6,989,900 |
| 2025/8/7 |
2,561 |
2,679 |
2,561 |
2,661 |
+11.01% |
14,377,100 |
| 2025/8/6 |
2,385 |
2,404 |
2,377 |
2,397 |
-0.19% |
3,001,900 |
| 2025/8/5 |
2,410 |
2,452 |
2,396.5 |
2,401.5 |
-0.50% |
2,310,000 |
| 2025/8/4 |
2,390 |
2,424.5 |
2,375 |
2,413.5 |
-1.09% |
2,104,900 |
| 2025/8/1 |
2,431 |
2,468 |
2,429.5 |
2,440 |
-0.63% |
1,704,300 |
| 2025/7/31 |
2,403.5 |
2,461.5 |
2,400.5 |
2,455.5 |
+1.68% |
2,215,800 |
| 2025/7/30 |
2,383 |
2,415 |
2,375.5 |
2,415 |
+0.54% |
5,000,000 |
| 2025/7/29 |
2,418 |
2,448.5 |
2,383.5 |
2,402 |
-0.97% |
1,769,500 |
| 2025/7/28 |
2,395.5 |
2,427 |
2,390.5 |
2,425.5 |
+1.76% |
1,982,600 |
| 2025/7/25 |
2,463.5 |
2,465 |
2,383.5 |
2,383.5 |
-3.27% |
2,966,600 |
| 2025/7/24 |
2,480 |
2,484 |
2,448 |
2,464 |
+0.53% |
1,991,500 |
| 2025/7/23 |
2,365 |
2,486 |
2,353 |
2,451 |
+4.83% |
4,368,700 |
| 2025/7/22 |
2,375 |
2,388.5 |
2,316 |
2,338 |
-2.83% |
3,394,500 |
| 2025/7/18 |
2,424 |
2,442 |
2,388.5 |
2,406 |
+0.46% |
2,274,600 |
| 2025/7/17 |
2,385.5 |
2,405 |
2,370.5 |
2,395 |
-0.21% |
2,972,800 |
| 2025/7/16 |
2,440 |
2,450 |
2,400 |
2,400 |
-2.64% |
2,911,700 |
| 2025/7/15 |
2,501.5 |
2,538 |
2,465 |
2,465 |
-2.18% |
3,066,400 |
| 2025/7/14 |
2,580 |
2,594.5 |
2,520 |
2,520 |
-3.37% |
2,606,100 |
| 2025/7/11 |
2,572 |
2,633.5 |
2,548.5 |
2,608 |
+3.41% |
3,341,200 |
| 2025/7/10 |
2,625 |
2,635 |
2,520.5 |
2,522 |
-4.29% |
3,159,500 |
| 2025/7/9 |
2,604 |
2,684 |
2,592 |
2,635 |
+3.17% |
2,953,800 |
| 2025/7/8 |
2,570 |
2,603 |
2,541 |
2,554 |
-1.56% |
2,214,400 |
| 2025/7/7 |
2,602 |
2,638 |
2,572.5 |
2,594.5 |
-1.24% |
1,578,200 |
| 2025/7/4 |
2,699 |
2,714 |
2,627 |
2,627 |
-3.31% |
2,299,000 |
| 2025/7/3 |
2,648 |
2,747 |
2,608.5 |
2,717 |
+2.22% |
4,056,900 |
| 2025/7/2 |
2,590 |
2,659 |
2,539 |
2,658 |
+1.84% |
2,194,000 |
| 2025/7/1 |
2,600.5 |
2,664 |
2,591.5 |
2,610 |
+1.42% |
3,248,200 |
| 2025/6/30 |
2,598 |
2,607 |
2,552 |
2,573.5 |
+0.10% |
2,574,300 |
| 2025/6/27 |
2,515.5 |
2,633 |
2,505 |
2,571 |
+2.35% |
4,849,500 |
| 2025/6/26 |
2,486.5 |
2,547 |
2,479 |
2,512 |
+1.49% |
2,433,700 |
| 2025/6/25 |
2,497.5 |
2,519.5 |
2,469.5 |
2,475 |
-0.90% |
1,898,200 |
| 2025/6/24 |
2,500 |
2,528 |
2,460.5 |
2,497.5 |
+1.57% |
1,767,500 |
| 2025/6/23 |
2,446.5 |
2,465.5 |
2,416 |
2,459 |
+0.18% |
1,296,900 |
| 2025/6/20 |
2,424.5 |
2,478 |
2,414 |
2,454.5 |
+0.53% |
3,514,000 |
| 2025/6/19 |
2,477 |
2,500 |
2,438 |
2,441.5 |
-1.15% |
1,510,500 |
| 2025/6/18 |
2,440 |
2,477.5 |
2,437.5 |
2,470 |
+0.35% |
1,657,600 |
| 2025/6/17 |
2,459 |
2,535 |
2,453 |
2,461.5 |
+1.71% |
2,921,300 |
| 2025/6/16 |
2,454 |
2,473 |
2,407.5 |
2,420 |
-0.53% |
1,768,500 |
| 2025/6/13 |
2,488.5 |
2,497 |
2,411 |
2,433 |
-1.48% |
2,919,700 |
| 2025/6/12 |
2,492 |
2,546 |
2,452 |
2,469.5 |
-0.90% |
2,763,400 |
| 2025/6/11 |
2,536 |
2,658 |
2,473 |
2,492 |
-0.88% |
7,387,300 |
| 2025/6/10 |
2,406 |
2,534.5 |
2,379 |
2,514 |
+6.26% |
5,056,000 |
| 2025/6/9 |
2,401.5 |
2,407 |
2,349 |
2,366 |
-0.53% |
1,963,400 |
| 2025/6/6 |
2,390 |
2,432.5 |
2,374.5 |
2,378.5 |
-1.86% |
2,166,300 |
| 2025/6/5 |
2,420 |
2,492 |
2,405.5 |
2,423.5 |
-0.74% |
3,388,700 |
| 2025/6/4 |
2,321 |
2,470 |
2,319 |
2,441.5 |
+5.94% |
6,375,800 |
| 2025/6/3 |
2,279 |
2,328 |
2,277 |
2,304.5 |
+0.90% |
1,638,500 |
| 2025/6/2 |
2,310 |
2,364 |
2,282 |
2,284 |
-1.97% |
2,713,700 |
| 2025/5/30 |
2,234.5 |
2,331 |
2,215.5 |
2,330 |
+3.49% |
4,217,600 |
| 2025/5/29 |
2,298 |
2,305.5 |
2,243 |
2,251.5 |
-1.66% |
3,034,200 |
| 2025/5/28 |
2,330 |
2,352 |
2,280 |
2,289.5 |
-0.24% |
2,498,400 |
| 2025/5/27 |
2,280 |
2,295 |
2,263 |
2,295 |
+0.26% |
1,322,600 |
| 2025/5/26 |
2,262 |
2,295 |
2,256.5 |
2,289 |
+0.31% |
1,127,800 |
| 2025/5/23 |
2,294 |
2,325 |
2,272.5 |
2,282 |
+0.09% |
2,335,500 |
| 2025/5/22 |
2,242 |
2,297.5 |
2,236 |
2,280 |
+0.11% |
2,757,700 |
| 2025/5/21 |
2,312 |
2,343 |
2,271 |
2,277.5 |
-0.87% |
2,170,400 |
| 2025/5/20 |
2,305 |
2,466 |
2,296.5 |
2,297.5 |
-1.54% |
5,446,400 |
| 2025/5/19 |
2,382 |
2,387 |
2,318.5 |
2,333.5 |
-1.21% |
1,774,600 |
| 2025/5/16 |
2,430 |
2,435 |
2,353 |
2,362 |
-2.07% |
2,074,400 |
| 2025/5/15 |
2,420 |
2,426.5 |
2,393 |
2,412 |
-1.41% |
2,157,500 |
| 2025/5/14 |
2,422 |
2,492 |
2,418 |
2,446.5 |
-0.93% |
2,905,000 |
| 2025/5/13 |
2,550 |
2,586 |
2,411 |
2,469.5 |
+0.28% |
6,233,400 |
| 2025/5/12 |
2,455 |
2,480 |
2,433 |
2,462.5 |
-0.51% |
2,879,200 |
| 2025/5/9 |
2,440 |
2,497.5 |
2,404.5 |
2,475 |
+4.96% |
4,591,000 |
| 2025/5/8 |
2,340 |
2,358 |
2,303.5 |
2,358 |
+0.70% |
1,909,700 |
| 2025/5/7 |
2,320 |
2,371.5 |
2,305.5 |
2,341.5 |
+0.34% |
2,582,700 |
| 2025/5/2 |
2,354 |
2,389 |
2,324 |
2,333.5 |
-2.02% |
2,713,600 |
| 2025/5/1 |
2,332 |
2,390 |
2,317 |
2,381.5 |
+1.19% |
2,279,500 |
| 2025/4/30 |
2,336 |
2,354.5 |
2,324.5 |
2,353.5 |
-0.68% |
3,058,000 |
| 2025/4/28 |
2,366 |
2,392 |
2,360 |
2,369.5 |
-0.25% |
1,672,300 |
| 2025/4/25 |
2,335 |
2,401.5 |
2,319.5 |
2,375.5 |
+2.52% |
2,516,700 |
| 2025/4/24 |
2,300 |
2,349 |
2,300 |
2,317 |
+0.89% |
2,267,500 |
| 2025/4/23 |
2,275.5 |
2,358.5 |
2,249 |
2,296.5 |
+3.17% |
4,902,600 |
| 2025/4/22 |
2,219 |
2,239 |
2,206 |
2,226 |
+0.41% |
1,931,700 |
| 2025/4/21 |
2,264.5 |
2,264.5 |
2,196 |
2,217 |
-2.53% |
3,192,300 |
| 2025/4/18 |
2,280 |
2,294.5 |
2,251 |
2,274.5 |
-0.89% |
2,177,200 |
| 2025/4/17 |
2,258 |
2,302.5 |
2,235 |
2,295 |
+0.66% |
2,701,200 |
| 2025/4/16 |
2,339 |
2,364.5 |
2,257 |
2,280 |
-3.80% |
3,923,600 |
| 2025/4/15 |
2,505 |
2,507.5 |
2,370 |
2,370 |
-5.86% |
3,679,500 |
| 2025/4/14 |
2,537.5 |
2,582 |
2,483 |
2,517.5 |
+1.06% |
1,853,000 |
| 2025/4/11 |
2,391 |
2,496.5 |
2,391 |
2,491 |
-2.08% |
2,389,400 |
| 2025/4/10 |
2,503.5 |
2,563 |
2,468 |
2,544 |
+9.99% |
3,880,000 |
| 2025/4/9 |
2,321 |
2,347 |
2,235 |
2,313 |
-1.34% |
3,748,900 |
| 2025/4/8 |
2,349.5 |
2,385 |
2,304 |
2,344.5 |
+4.22% |
2,942,900 |
| 2025/4/7 |
2,347 |
2,400.5 |
2,233 |
2,249.5 |
-13.73% |
5,079,500 |
| 2025/4/4 |
2,677 |
2,677 |
2,570 |
2,607.5 |
-3.41% |
2,761,000 |
| 2025/4/3 |
2,634.5 |
2,703.5 |
2,633 |
2,699.5 |
-1.28% |
2,159,800 |
| 2025/4/2 |
2,808 |
2,824 |
2,720.5 |
2,734.5 |
-2.93% |
1,903,700 |
| 2025/4/1 |
2,868.5 |
2,875 |
2,789 |
2,817 |
-0.11% |
1,939,800 |
| 2025/3/31 |
2,779.5 |
2,855.5 |
2,716 |
2,820 |
-1.19% |
3,775,800 |
| 2025/3/28 |
2,880 |
2,903.5 |
2,835.5 |
2,854 |
-1.02% |
1,552,600 |
| 2025/3/27 |
2,860 |
2,883.5 |
2,833 |
2,883.5 |
+1.09% |
1,876,800 |
| 2025/3/26 |
2,881 |
2,909 |
2,834 |
2,852.5 |
-0.68% |
2,738,500 |
| 2025/3/25 |
2,860 |
2,914 |
2,843.5 |
2,872 |
+1.57% |
2,330,900 |
| 2025/3/24 |
2,847 |
2,869.5 |
2,826 |
2,827.5 |
-0.77% |
1,937,500 |
| 2025/3/21 |
2,850 |
2,888 |
2,828.5 |
2,849.5 |
-1.64% |
3,480,500 |
|
