| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
1,394.5 |
1,409.5 |
1,378 |
1,407 |
+1.59% |
2,497,200 |
| 2025/9/17 |
1,379 |
1,396 |
1,363.5 |
1,385 |
+0.33% |
3,191,700 |
| 2025/9/16 |
1,407 |
1,424.5 |
1,372.5 |
1,380.5 |
-3.80% |
5,423,300 |
| 2025/9/12 |
1,438 |
1,442 |
1,406.5 |
1,435 |
+0.91% |
3,478,700 |
| 2025/9/11 |
1,474 |
1,481.5 |
1,413 |
1,422 |
-2.60% |
5,042,100 |
| 2025/9/10 |
1,471 |
1,501.5 |
1,453.5 |
1,460 |
-0.92% |
7,216,400 |
| 2025/9/9 |
1,500 |
1,505 |
1,423 |
1,473.5 |
+3.62% |
18,967,700 |
| 2025/9/8 |
1,410 |
1,433 |
1,405.5 |
1,422 |
+0.67% |
3,337,900 |
| 2025/9/5 |
1,400 |
1,418 |
1,396 |
1,412.5 |
+0.75% |
4,204,300 |
| 2025/9/4 |
1,427 |
1,431 |
1,397 |
1,402 |
-1.82% |
3,511,300 |
| 2025/9/3 |
1,464 |
1,469 |
1,418.5 |
1,428 |
-2.82% |
3,271,500 |
| 2025/9/2 |
1,505 |
1,508.5 |
1,454 |
1,469.5 |
-0.41% |
2,927,900 |
| 2025/9/1 |
1,518 |
1,531.5 |
1,470 |
1,475.5 |
-3.56% |
2,359,100 |
| 2025/8/29 |
1,548 |
1,557 |
1,525 |
1,530 |
-0.78% |
1,351,600 |
| 2025/8/28 |
1,533 |
1,549.5 |
1,515 |
1,542 |
+0.55% |
1,713,100 |
| 2025/8/27 |
1,560 |
1,563 |
1,530 |
1,533.5 |
-1.89% |
1,804,200 |
| 2025/8/26 |
1,560.5 |
1,569 |
1,543 |
1,563 |
-0.38% |
1,575,200 |
| 2025/8/25 |
1,586 |
1,592 |
1,556 |
1,569 |
-0.13% |
2,006,000 |
| 2025/8/22 |
1,572 |
1,589 |
1,556.5 |
1,571 |
+0.35% |
1,566,900 |
| 2025/8/21 |
1,586 |
1,590.5 |
1,551.5 |
1,565.5 |
-2.03% |
2,156,200 |
| 2025/8/20 |
1,618 |
1,623.5 |
1,591 |
1,598 |
-2.89% |
2,671,900 |
| 2025/8/19 |
1,672.5 |
1,683 |
1,636.5 |
1,645.5 |
-1.61% |
2,341,600 |
| 2025/8/18 |
1,645 |
1,727 |
1,642 |
1,672.5 |
+2.42% |
4,697,900 |
| 2025/8/15 |
1,615 |
1,656.5 |
1,609 |
1,633 |
+1.87% |
2,972,900 |
| 2025/8/14 |
1,601 |
1,617.5 |
1,586.5 |
1,603 |
-1.17% |
2,304,200 |
| 2025/8/13 |
1,642 |
1,657.5 |
1,612.5 |
1,622 |
+0.56% |
2,513,200 |
| 2025/8/12 |
1,650.5 |
1,669.5 |
1,604.5 |
1,613 |
-3.12% |
4,621,400 |
| 2025/8/8 |
1,703 |
1,711 |
1,662.5 |
1,665 |
-1.86% |
2,936,300 |
| 2025/8/7 |
1,645 |
1,703.5 |
1,631.5 |
1,696.5 |
+3.38% |
3,368,200 |
| 2025/8/6 |
1,624 |
1,651 |
1,620 |
1,641 |
-0.03% |
2,139,800 |
| 2025/8/5 |
1,649 |
1,676 |
1,634 |
1,641.5 |
+1.83% |
2,719,300 |
| 2025/8/4 |
1,573 |
1,613 |
1,560 |
1,612 |
-0.06% |
1,662,500 |
| 2025/8/1 |
1,603 |
1,637 |
1,589 |
1,613 |
+0.66% |
2,547,600 |
| 2025/7/31 |
1,571.5 |
1,618 |
1,570 |
1,602.5 |
+1.97% |
1,836,700 |
| 2025/7/30 |
1,578 |
1,578.5 |
1,545.5 |
1,571.5 |
-0.03% |
1,653,700 |
| 2025/7/29 |
1,556.5 |
1,576 |
1,549 |
1,572 |
+0.42% |
1,803,800 |
| 2025/7/28 |
1,593.5 |
1,598 |
1,555 |
1,565.5 |
-0.41% |
2,931,500 |
| 2025/7/25 |
1,630 |
1,632.5 |
1,569 |
1,572 |
-2.36% |
3,398,200 |
| 2025/7/24 |
1,592 |
1,619 |
1,542 |
1,610 |
+1.13% |
3,706,700 |
| 2025/7/23 |
1,611 |
1,634 |
1,547 |
1,592 |
-1.61% |
4,649,400 |
| 2025/7/22 |
1,627 |
1,652 |
1,607 |
1,618 |
+0.28% |
2,950,400 |
| 2025/7/18 |
1,636 |
1,644.5 |
1,571 |
1,613.5 |
-0.77% |
3,881,500 |
| 2025/7/17 |
1,575 |
1,644 |
1,567.5 |
1,626 |
+4.26% |
6,111,300 |
| 2025/7/16 |
1,538.5 |
1,576.5 |
1,516 |
1,559.5 |
+0.81% |
3,515,400 |
| 2025/7/15 |
1,542.5 |
1,566 |
1,508 |
1,547 |
+0.75% |
4,199,700 |
| 2025/7/14 |
1,498 |
1,539 |
1,490 |
1,535.5 |
+2.54% |
5,215,500 |
| 2025/7/11 |
1,569 |
1,592.5 |
1,497.5 |
1,497.5 |
-4.22% |
7,463,400 |
| 2025/7/10 |
1,688 |
1,744 |
1,555 |
1,563.5 |
-7.07% |
13,949,100 |
| 2025/7/9 |
1,721.5 |
1,729.5 |
1,682.5 |
1,682.5 |
-2.38% |
3,655,800 |
| 2025/7/8 |
1,709 |
1,729.5 |
1,696.5 |
1,723.5 |
+1.38% |
2,516,300 |
| 2025/7/7 |
1,710 |
1,726 |
1,693 |
1,700 |
-0.85% |
2,051,200 |
| 2025/7/4 |
1,722 |
1,740 |
1,708 |
1,714.5 |
+0.12% |
1,746,300 |
| 2025/7/3 |
1,683 |
1,735.5 |
1,667.5 |
1,712.5 |
+0.71% |
2,497,300 |
| 2025/7/2 |
1,752 |
1,773 |
1,700.5 |
1,700.5 |
-4.79% |
2,436,600 |
| 2025/7/1 |
1,760 |
1,815 |
1,752.5 |
1,786 |
+2.17% |
3,293,800 |
| 2025/6/30 |
1,741 |
1,787 |
1,739 |
1,748 |
+0.46% |
2,464,800 |
| 2025/6/27 |
1,775 |
1,778 |
1,729.5 |
1,740 |
-1.33% |
2,252,400 |
| 2025/6/26 |
1,769 |
1,793.5 |
1,754.5 |
1,763.5 |
+0.14% |
1,872,000 |
| 2025/6/25 |
1,773.5 |
1,781 |
1,745 |
1,761 |
-0.76% |
1,958,900 |
| 2025/6/24 |
1,773 |
1,816.5 |
1,754 |
1,774.5 |
+3.47% |
3,618,400 |
| 2025/6/23 |
1,712 |
1,722.5 |
1,688 |
1,715 |
-1.29% |
2,224,400 |
| 2025/6/20 |
1,746.5 |
1,760 |
1,712 |
1,737.5 |
-1.53% |
3,794,800 |
| 2025/6/19 |
1,739 |
1,776.5 |
1,722 |
1,764.5 |
+1.44% |
2,023,700 |
| 2025/6/18 |
1,779.5 |
1,795.5 |
1,729.5 |
1,739.5 |
-0.06% |
3,199,400 |
| 2025/6/17 |
1,760.5 |
1,782.5 |
1,736 |
1,740.5 |
-1.16% |
2,644,700 |
| 2025/6/16 |
1,750.5 |
1,763 |
1,722 |
1,761 |
+0.34% |
2,300,000 |
| 2025/6/13 |
1,805 |
1,820 |
1,718 |
1,755 |
-1.90% |
3,416,900 |
| 2025/6/12 |
1,790 |
1,803 |
1,776.5 |
1,789 |
+0.73% |
2,603,200 |
| 2025/6/11 |
1,745.5 |
1,784.5 |
1,728.5 |
1,776 |
+3.29% |
3,131,000 |
| 2025/6/10 |
1,729.5 |
1,737.5 |
1,711.5 |
1,719.5 |
-1.01% |
2,334,500 |
| 2025/6/9 |
1,740 |
1,753 |
1,710 |
1,737 |
-0.20% |
2,693,000 |
| 2025/6/6 |
1,740.5 |
1,760 |
1,735.5 |
1,740.5 |
-0.40% |
1,878,600 |
| 2025/6/5 |
1,769 |
1,789.5 |
1,730.5 |
1,747.5 |
-1.13% |
2,963,500 |
| 2025/6/4 |
1,756 |
1,797 |
1,751.5 |
1,767.5 |
-1.26% |
3,815,000 |
| 2025/6/3 |
1,751 |
1,827.5 |
1,729 |
1,790 |
+1.65% |
6,639,600 |
| 2025/6/2 |
1,699 |
1,792.5 |
1,699 |
1,761 |
+5.26% |
9,073,800 |
| 2025/5/30 |
1,609 |
1,683.5 |
1,608 |
1,673 |
+3.53% |
4,370,500 |
| 2025/5/29 |
1,551 |
1,623 |
1,550 |
1,616 |
+4.94% |
3,897,900 |
| 2025/5/28 |
1,596.5 |
1,604.5 |
1,540 |
1,540 |
-3.21% |
3,840,200 |
| 2025/5/27 |
1,590 |
1,595 |
1,562 |
1,591 |
+0.09% |
2,256,900 |
| 2025/5/26 |
1,559 |
1,598.5 |
1,536.5 |
1,589.5 |
+2.42% |
2,432,500 |
| 2025/5/23 |
1,536.5 |
1,563.5 |
1,522 |
1,552 |
+0.94% |
2,144,900 |
| 2025/5/22 |
1,522 |
1,544 |
1,506.5 |
1,537.5 |
+0.36% |
2,200,700 |
| 2025/5/21 |
1,554 |
1,558.5 |
1,523 |
1,532 |
-0.45% |
3,331,900 |
| 2025/5/20 |
1,537.5 |
1,573 |
1,515 |
1,539 |
+4.23% |
5,640,600 |
| 2025/5/19 |
1,413 |
1,490.5 |
1,397 |
1,476.5 |
+2.32% |
2,925,500 |
| 2025/5/16 |
1,440 |
1,464.5 |
1,433 |
1,443 |
+1.02% |
2,240,700 |
| 2025/5/15 |
1,441 |
1,452.5 |
1,410.5 |
1,428.5 |
-1.45% |
2,278,900 |
| 2025/5/14 |
1,450 |
1,462 |
1,423.5 |
1,449.5 |
-0.96% |
2,212,900 |
| 2025/5/13 |
1,456 |
1,474 |
1,432 |
1,463.5 |
+1.60% |
2,988,800 |
| 2025/5/12 |
1,499 |
1,503.5 |
1,435 |
1,440.5 |
-1.20% |
4,388,700 |
| 2025/5/9 |
1,422 |
1,458 |
1,415.5 |
1,458 |
+2.53% |
3,308,000 |
| 2025/5/8 |
1,421 |
1,436 |
1,394 |
1,422 |
+3.72% |
4,007,800 |
| 2025/5/7 |
1,360 |
1,389 |
1,338 |
1,371 |
-0.36% |
2,710,100 |
| 2025/5/2 |
1,345 |
1,397 |
1,341.5 |
1,376 |
+1.66% |
3,892,000 |
| 2025/5/1 |
1,312 |
1,376 |
1,311.5 |
1,353.5 |
+3.24% |
3,839,200 |
| 2025/4/30 |
1,339.5 |
1,349.5 |
1,307 |
1,311 |
-2.82% |
3,387,600 |
| 2025/4/28 |
1,271 |
1,365 |
1,271 |
1,349 |
+10.26% |
8,972,100 |
| 2025/4/25 |
1,227.5 |
1,246.5 |
1,204.5 |
1,223.5 |
+1.33% |
2,224,200 |
| 2025/4/24 |
1,233 |
1,264 |
1,205 |
1,207.5 |
-1.83% |
2,627,500 |
| 2025/4/23 |
1,290 |
1,291 |
1,218 |
1,230 |
-4.13% |
3,215,000 |
| 2025/4/22 |
1,279.5 |
1,297.5 |
1,251 |
1,283 |
+0.16% |
3,046,000 |
| 2025/4/21 |
1,240 |
1,290 |
1,234 |
1,281 |
+4.79% |
3,685,100 |
| 2025/4/18 |
1,208.5 |
1,224 |
1,190 |
1,222.5 |
+1.07% |
1,903,700 |
| 2025/4/17 |
1,179 |
1,217.5 |
1,154 |
1,209.5 |
+4.40% |
2,781,900 |
| 2025/4/16 |
1,210 |
1,226 |
1,152 |
1,158.5 |
-3.05% |
3,014,600 |
| 2025/4/15 |
1,170 |
1,196.5 |
1,151.5 |
1,195 |
+3.73% |
3,320,900 |
| 2025/4/14 |
1,193 |
1,249 |
1,141.5 |
1,152 |
-2.21% |
6,269,400 |
| 2025/4/11 |
1,117.5 |
1,230 |
1,075.5 |
1,178 |
-2.44% |
11,789,600 |
| 2025/4/10 |
1,210 |
1,210 |
1,151.5 |
1,207.5 |
+11.34% |
6,329,100 |
| 2025/4/9 |
1,086.5 |
1,091.5 |
1,035 |
1,084.5 |
+2.65% |
4,445,700 |
| 2025/4/8 |
1,039 |
1,084.5 |
1,030 |
1,056.5 |
+7.48% |
3,875,500 |
| 2025/4/7 |
985.6 |
1,014.5 |
970.7 |
983 |
-10.23% |
7,004,800 |
| 2025/4/4 |
1,135.5 |
1,149 |
1,063 |
1,095 |
-5.73% |
5,232,600 |
| 2025/4/3 |
1,167 |
1,213.5 |
1,147 |
1,161.5 |
-5.26% |
4,790,100 |
| 2025/4/2 |
1,209.5 |
1,234 |
1,183.5 |
1,226 |
+6.66% |
7,829,600 |
| 2025/4/1 |
1,160 |
1,166 |
1,138 |
1,149.5 |
-0.09% |
1,472,500 |
| 2025/3/31 |
1,178 |
1,196.5 |
1,143.5 |
1,150.5 |
-4.40% |
2,898,800 |
| 2025/3/28 |
1,226 |
1,238.5 |
1,192.5 |
1,203.5 |
-2.23% |
1,773,000 |
| 2025/3/27 |
1,230 |
1,245.5 |
1,222.5 |
1,231 |
-0.40% |
1,786,000 |
| 2025/3/26 |
1,252 |
1,260 |
1,235 |
1,236 |
-0.36% |
2,105,600 |
| 2025/3/25 |
1,253.5 |
1,259.5 |
1,240.5 |
1,240.5 |
-0.12% |
2,275,800 |
| 2025/3/24 |
1,242 |
1,259.5 |
1,231 |
1,242 |
+0.04% |
1,853,600 |
|
