| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
3,001 |
3,027 |
2,967 |
2,988 |
-0.35% |
914,900 |
| 2025/9/11 |
3,004 |
3,013 |
2,987 |
2,998.5 |
-0.18% |
732,900 |
| 2025/9/10 |
3,000 |
3,025 |
2,981 |
3,004 |
-0.56% |
672,800 |
| 2025/9/9 |
3,020 |
3,044 |
3,012 |
3,021 |
+0.53% |
747,100 |
| 2025/9/8 |
3,020 |
3,027 |
2,998 |
3,005 |
-0.36% |
517,000 |
| 2025/9/5 |
2,990 |
3,028 |
2,981.5 |
3,016 |
+0.82% |
636,600 |
| 2025/9/4 |
3,000 |
3,009 |
2,951.5 |
2,991.5 |
+0.55% |
594,900 |
| 2025/9/3 |
2,969 |
3,005 |
2,955.5 |
2,975 |
-0.30% |
693,500 |
| 2025/9/2 |
2,965 |
3,007 |
2,953 |
2,984 |
+1.20% |
695,500 |
| 2025/9/1 |
2,940 |
2,958.5 |
2,913.5 |
2,948.5 |
-0.79% |
563,800 |
| 2025/8/29 |
2,948 |
3,002 |
2,945 |
2,972 |
+0.13% |
685,200 |
| 2025/8/28 |
2,917.5 |
2,968.5 |
2,912.5 |
2,968 |
+0.95% |
662,600 |
| 2025/8/27 |
2,945.5 |
2,957.5 |
2,898 |
2,940 |
+0.68% |
793,200 |
| 2025/8/26 |
2,955 |
2,964.5 |
2,920 |
2,920 |
-1.37% |
1,227,400 |
| 2025/8/25 |
2,988 |
2,993.5 |
2,946.5 |
2,960.5 |
-0.92% |
394,200 |
| 2025/8/22 |
2,990.5 |
3,012 |
2,971.5 |
2,988 |
-0.08% |
665,000 |
| 2025/8/21 |
2,960 |
2,990.5 |
2,936.5 |
2,990.5 |
+0.34% |
478,000 |
| 2025/8/20 |
2,987 |
2,997 |
2,947 |
2,980.5 |
-0.23% |
1,085,100 |
| 2025/8/19 |
2,880 |
3,024 |
2,878 |
2,987.5 |
+3.25% |
1,513,800 |
| 2025/8/18 |
2,900 |
2,924 |
2,888.5 |
2,893.5 |
-0.38% |
763,300 |
| 2025/8/15 |
2,915.5 |
2,929 |
2,879 |
2,904.5 |
-0.03% |
1,190,300 |
| 2025/8/14 |
2,921 |
2,932.5 |
2,875 |
2,905.5 |
-1.37% |
922,400 |
| 2025/8/13 |
2,899.5 |
2,960.5 |
2,885 |
2,946 |
+1.17% |
1,569,900 |
| 2025/8/12 |
3,048 |
3,059 |
2,901 |
2,912 |
-2.05% |
2,138,800 |
| 2025/8/8 |
2,965.5 |
2,993 |
2,915 |
2,973 |
+0.42% |
1,339,600 |
| 2025/8/7 |
2,888 |
3,050 |
2,855 |
2,960.5 |
+2.35% |
2,604,600 |
| 2025/8/6 |
2,834.5 |
2,904.5 |
2,834.5 |
2,892.5 |
+2.06% |
1,010,200 |
| 2025/8/5 |
2,850 |
2,869.5 |
2,834 |
2,834 |
-0.14% |
860,500 |
| 2025/8/4 |
2,799 |
2,865.5 |
2,799 |
2,838 |
-0.39% |
974,500 |
| 2025/8/1 |
2,821 |
2,861 |
2,806 |
2,849 |
+0.99% |
769,600 |
| 2025/7/31 |
2,790.5 |
2,833.5 |
2,779 |
2,821 |
+1.22% |
829,600 |
| 2025/7/30 |
2,757.5 |
2,795 |
2,745 |
2,787 |
+1.07% |
557,300 |
| 2025/7/29 |
2,743 |
2,766.5 |
2,728 |
2,757.5 |
+0.38% |
683,100 |
| 2025/7/28 |
2,772.5 |
2,785 |
2,747 |
2,747 |
-0.81% |
550,400 |
| 2025/7/25 |
2,815.5 |
2,819.5 |
2,764 |
2,769.5 |
-1.63% |
609,900 |
| 2025/7/24 |
2,798 |
2,825 |
2,778.5 |
2,815.5 |
+1.62% |
874,500 |
| 2025/7/23 |
2,752.5 |
2,777 |
2,735 |
2,770.5 |
+0.80% |
921,000 |
| 2025/7/22 |
2,756 |
2,783 |
2,727 |
2,748.5 |
-0.27% |
601,500 |
| 2025/7/18 |
2,761.5 |
2,789 |
2,749.5 |
2,756 |
+0.02% |
738,400 |
| 2025/7/17 |
2,729 |
2,765 |
2,723 |
2,755.5 |
+0.66% |
601,400 |
| 2025/7/16 |
2,744 |
2,746.5 |
2,708.5 |
2,737.5 |
+0.26% |
528,100 |
| 2025/7/15 |
2,764.5 |
2,764.5 |
2,714 |
2,730.5 |
-0.16% |
798,000 |
| 2025/7/14 |
2,716 |
2,758.5 |
2,706 |
2,735 |
+1.41% |
1,299,800 |
| 2025/7/11 |
2,710 |
2,727 |
2,680 |
2,697 |
+0.00% |
804,000 |
| 2025/7/10 |
2,710 |
2,720 |
2,681.5 |
2,697 |
-0.41% |
837,700 |
| 2025/7/9 |
2,681.5 |
2,724 |
2,681.5 |
2,708 |
+0.99% |
991,300 |
| 2025/7/8 |
2,703 |
2,706 |
2,673 |
2,681.5 |
-0.28% |
750,900 |
| 2025/7/7 |
2,670.5 |
2,695 |
2,663 |
2,689 |
+0.77% |
783,900 |
| 2025/7/4 |
2,660.5 |
2,687.5 |
2,642.5 |
2,668.5 |
+0.30% |
677,400 |
| 2025/7/3 |
2,671 |
2,686.5 |
2,648 |
2,660.5 |
-0.21% |
695,300 |
| 2025/7/2 |
2,689 |
2,713.5 |
2,659 |
2,666 |
-0.86% |
1,029,400 |
| 2025/7/1 |
2,668 |
2,692 |
2,649.5 |
2,689 |
+0.79% |
850,400 |
| 2025/6/30 |
2,666 |
2,708 |
2,640 |
2,668 |
+1.10% |
748,700 |
| 2025/6/27 |
2,665 |
2,680.5 |
2,601 |
2,639 |
-0.42% |
757,700 |
| 2025/6/26 |
2,656 |
2,661 |
2,620.5 |
2,650 |
+0.09% |
812,300 |
| 2025/6/25 |
2,645.5 |
2,655 |
2,620.5 |
2,647.5 |
+0.11% |
502,200 |
| 2025/6/24 |
2,658 |
2,672.5 |
2,603.5 |
2,644.5 |
+0.94% |
952,900 |
| 2025/6/23 |
2,621 |
2,639 |
2,589.5 |
2,620 |
-0.04% |
781,500 |
| 2025/6/20 |
2,635 |
2,645.5 |
2,606 |
2,621 |
-0.53% |
2,648,100 |
| 2025/6/19 |
2,598 |
2,647 |
2,596 |
2,635 |
+1.97% |
1,055,200 |
| 2025/6/18 |
2,561.5 |
2,604 |
2,560 |
2,584 |
+0.88% |
1,343,000 |
| 2025/6/17 |
2,555 |
2,586 |
2,551 |
2,561.5 |
+0.71% |
742,400 |
| 2025/6/16 |
2,542.5 |
2,577.5 |
2,532 |
2,543.5 |
+0.83% |
750,600 |
| 2025/6/13 |
2,508 |
2,529.5 |
2,489 |
2,522.5 |
+0.58% |
1,094,700 |
| 2025/6/12 |
2,544 |
2,558 |
2,505 |
2,508 |
-1.59% |
897,700 |
| 2025/6/11 |
2,480.5 |
2,563 |
2,480 |
2,548.5 |
+2.39% |
1,350,300 |
| 2025/6/10 |
2,439.5 |
2,494 |
2,428 |
2,489 |
+2.03% |
1,165,700 |
| 2025/6/9 |
2,418.5 |
2,455 |
2,413 |
2,439.5 |
+0.76% |
574,400 |
| 2025/6/6 |
2,456 |
2,461 |
2,409 |
2,421 |
-0.21% |
806,600 |
| 2025/6/5 |
2,500 |
2,503 |
2,426 |
2,426 |
-2.67% |
1,173,800 |
| 2025/6/4 |
2,509 |
2,538 |
2,487.5 |
2,492.5 |
+0.10% |
704,700 |
| 2025/6/3 |
2,505.5 |
2,524.5 |
2,482.5 |
2,490 |
-0.84% |
1,092,200 |
| 2025/6/2 |
2,499.5 |
2,520.5 |
2,486.5 |
2,511 |
-0.24% |
1,136,800 |
| 2025/5/30 |
2,517 |
2,523 |
2,484 |
2,517 |
+0.00% |
1,297,600 |
| 2025/5/29 |
2,486.5 |
2,529.5 |
2,485 |
2,517 |
+0.18% |
1,131,600 |
| 2025/5/28 |
2,507.5 |
2,531.5 |
2,494.5 |
2,512.5 |
+0.20% |
1,064,500 |
| 2025/5/27 |
2,506 |
2,539.5 |
2,482 |
2,507.5 |
+2.66% |
1,025,300 |
| 2025/5/26 |
2,447 |
2,460.5 |
2,427 |
2,442.5 |
-0.18% |
687,400 |
| 2025/5/23 |
2,475.5 |
2,489.5 |
2,426 |
2,447 |
-1.15% |
1,049,800 |
| 2025/5/22 |
2,464 |
2,548.5 |
2,458.5 |
2,475.5 |
+1.10% |
1,524,300 |
| 2025/5/21 |
2,500 |
2,508 |
2,442.5 |
2,448.5 |
-1.33% |
1,556,400 |
| 2025/5/20 |
2,520 |
2,566 |
2,473 |
2,481.5 |
-0.60% |
1,689,100 |
| 2025/5/19 |
2,420 |
2,509.5 |
2,400.5 |
2,496.5 |
+4.70% |
2,230,800 |
| 2025/5/16 |
2,380 |
2,392 |
2,332.5 |
2,384.5 |
-0.75% |
925,700 |
| 2025/5/15 |
2,378.5 |
2,452.5 |
2,364.5 |
2,402.5 |
+1.61% |
1,354,100 |
| 2025/5/14 |
2,379.5 |
2,429 |
2,350 |
2,364.5 |
-1.52% |
1,754,700 |
| 2025/5/13 |
2,275.5 |
2,455.5 |
2,274 |
2,401 |
+5.52% |
3,911,000 |
| 2025/5/12 |
2,070 |
2,280 |
2,016 |
2,275.5 |
+9.85% |
3,699,900 |
| 2025/5/9 |
2,083.5 |
2,106.5 |
2,060 |
2,071.5 |
-0.86% |
944,600 |
| 2025/5/8 |
2,132 |
2,143.5 |
2,083 |
2,089.5 |
-1.35% |
782,100 |
| 2025/5/7 |
2,132 |
2,148 |
2,112.5 |
2,118 |
-1.21% |
1,033,800 |
| 2025/5/2 |
2,173 |
2,179.5 |
2,116.5 |
2,144 |
-1.58% |
780,900 |
| 2025/5/1 |
2,158.5 |
2,184.5 |
2,150.5 |
2,178.5 |
+0.07% |
517,100 |
| 2025/4/30 |
2,150 |
2,177 |
2,135.5 |
2,177 |
+2.91% |
861,800 |
| 2025/4/28 |
2,125.5 |
2,143 |
2,108.5 |
2,115.5 |
-0.49% |
464,400 |
| 2025/4/25 |
2,115 |
2,133.5 |
2,107.5 |
2,126 |
+0.64% |
435,300 |
| 2025/4/24 |
2,122 |
2,140.5 |
2,110 |
2,112.5 |
-0.31% |
609,800 |
| 2025/4/23 |
2,111.5 |
2,127.5 |
2,100 |
2,119 |
+1.51% |
629,300 |
| 2025/4/22 |
2,081 |
2,095 |
2,064 |
2,087.5 |
+0.77% |
406,900 |
| 2025/4/21 |
2,091.5 |
2,094 |
2,045 |
2,071.5 |
-1.36% |
297,400 |
| 2025/4/18 |
2,056.5 |
2,102 |
2,056 |
2,100 |
+2.94% |
564,500 |
| 2025/4/17 |
2,020 |
2,040 |
2,002 |
2,040 |
+0.82% |
337,500 |
| 2025/4/16 |
2,017 |
2,027.5 |
2,006 |
2,023.5 |
+0.32% |
338,200 |
| 2025/4/15 |
2,050.5 |
2,057 |
2,001 |
2,017 |
-0.44% |
495,100 |
| 2025/4/14 |
2,019.5 |
2,042 |
2,012 |
2,026 |
+1.20% |
439,700 |
| 2025/4/11 |
2,024 |
2,025 |
1,977 |
2,002 |
-2.48% |
643,800 |
| 2025/4/10 |
2,054 |
2,064 |
2,026 |
2,053 |
+4.03% |
664,100 |
| 2025/4/9 |
1,980 |
1,995.5 |
1,932 |
1,973.5 |
-0.63% |
869,500 |
| 2025/4/8 |
1,970 |
2,021 |
1,953.5 |
1,986 |
+3.68% |
620,600 |
| 2025/4/7 |
1,880 |
1,973.5 |
1,840.5 |
1,915.5 |
-5.85% |
1,378,800 |
| 2025/4/4 |
2,090 |
2,093.5 |
1,994 |
2,034.5 |
-2.45% |
963,200 |
| 2025/4/3 |
2,033.5 |
2,092.5 |
2,031 |
2,085.5 |
-2.25% |
678,000 |
| 2025/4/2 |
2,130 |
2,133.5 |
2,093 |
2,133.5 |
-1.41% |
819,400 |
| 2025/4/1 |
2,196.5 |
2,213 |
2,151.5 |
2,164 |
-0.44% |
666,900 |
| 2025/3/31 |
2,179 |
2,189 |
2,151.5 |
2,173.5 |
-2.07% |
946,900 |
| 2025/3/28 |
2,222 |
2,252 |
2,200 |
2,219.5 |
-1.62% |
765,900 |
| 2025/3/27 |
2,196.5 |
2,256 |
2,196.5 |
2,256 |
+1.10% |
901,700 |
| 2025/3/26 |
2,235 |
2,240 |
2,210 |
2,231.5 |
-0.16% |
922,600 |
| 2025/3/25 |
2,250 |
2,262 |
2,193 |
2,235 |
-1.50% |
769,200 |
| 2025/3/24 |
2,326 |
2,339 |
2,267 |
2,269 |
-2.20% |
613,100 |
| 2025/3/21 |
2,289 |
2,335 |
2,275 |
2,320 |
+2.11% |
1,036,000 |
| 2025/3/19 |
2,262.5 |
2,280.5 |
2,250 |
2,272 |
+1.43% |
536,900 |
| 2025/3/18 |
2,247 |
2,252 |
2,230 |
2,240 |
+0.63% |
567,600 |
|
