| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
3,115 |
3,134 |
3,094 |
3,103 |
+0.10% |
2,785,600 |
| 2025/9/11 |
3,100 |
3,113 |
3,069 |
3,100 |
-0.70% |
2,337,800 |
| 2025/9/10 |
3,135 |
3,150 |
3,109 |
3,122 |
-1.01% |
3,664,000 |
| 2025/9/9 |
3,158 |
3,175 |
3,121 |
3,154 |
+1.09% |
3,713,900 |
| 2025/9/8 |
3,099 |
3,120 |
3,068 |
3,120 |
+1.33% |
2,830,100 |
| 2025/9/5 |
3,153 |
3,153 |
3,048 |
3,079 |
+2.19% |
3,170,500 |
| 2025/9/4 |
3,023 |
3,032 |
3,002 |
3,013 |
+1.35% |
1,632,500 |
| 2025/9/3 |
2,992 |
3,050 |
2,970 |
2,973 |
-0.64% |
2,557,200 |
| 2025/9/2 |
2,970 |
2,999 |
2,952 |
2,992 |
+1.00% |
1,932,700 |
| 2025/9/1 |
2,927 |
2,977 |
2,914.5 |
2,962.5 |
+0.99% |
1,303,300 |
| 2025/8/29 |
2,955.5 |
2,960 |
2,918 |
2,933.5 |
-1.39% |
2,788,500 |
| 2025/8/28 |
2,938 |
2,992.5 |
2,925 |
2,975 |
+0.61% |
2,296,400 |
| 2025/8/27 |
2,966 |
2,982 |
2,946 |
2,957 |
-0.50% |
2,487,000 |
| 2025/8/26 |
3,004 |
3,014 |
2,963 |
2,972 |
-0.93% |
2,917,500 |
| 2025/8/25 |
3,010 |
3,039 |
2,976 |
3,000 |
+1.13% |
2,182,500 |
| 2025/8/22 |
2,930 |
2,966.5 |
2,918 |
2,966.5 |
+0.92% |
2,033,400 |
| 2025/8/21 |
2,969 |
2,976.5 |
2,930 |
2,939.5 |
-1.41% |
3,031,800 |
| 2025/8/20 |
3,000 |
3,033 |
2,968 |
2,981.5 |
+0.27% |
3,119,400 |
| 2025/8/19 |
2,950 |
2,998 |
2,949.5 |
2,973.5 |
+0.15% |
2,543,500 |
| 2025/8/18 |
2,952.5 |
2,982 |
2,947.5 |
2,969 |
+0.13% |
2,864,300 |
| 2025/8/15 |
2,959 |
2,973 |
2,931 |
2,965 |
+1.84% |
2,382,600 |
| 2025/8/14 |
3,002 |
3,022 |
2,908 |
2,911.5 |
-3.37% |
4,315,800 |
| 2025/8/13 |
3,106 |
3,138 |
3,000 |
3,013 |
-1.18% |
3,485,300 |
| 2025/8/12 |
3,030 |
3,077 |
2,999 |
3,049 |
+0.63% |
4,177,700 |
| 2025/8/8 |
2,949.5 |
3,030 |
2,935 |
3,030 |
+5.37% |
7,461,900 |
| 2025/8/7 |
2,813.5 |
3,000 |
2,792 |
2,875.5 |
+2.62% |
13,027,000 |
| 2025/8/6 |
2,805 |
2,833 |
2,797.5 |
2,802 |
+1.06% |
3,867,200 |
| 2025/8/5 |
2,744.5 |
2,790 |
2,735.5 |
2,772.5 |
+0.54% |
3,208,300 |
| 2025/8/4 |
2,732.5 |
2,765 |
2,724.5 |
2,757.5 |
-2.01% |
2,523,900 |
| 2025/8/1 |
2,802.5 |
2,862.5 |
2,797 |
2,814 |
+1.24% |
2,603,600 |
| 2025/7/31 |
2,825.5 |
2,838.5 |
2,776 |
2,779.5 |
-0.96% |
3,465,300 |
| 2025/7/30 |
2,790 |
2,812 |
2,772.5 |
2,806.5 |
-0.92% |
2,684,500 |
| 2025/7/29 |
2,860 |
2,868.5 |
2,819.5 |
2,832.5 |
-1.51% |
2,847,700 |
| 2025/7/28 |
2,854 |
2,889 |
2,831 |
2,876 |
+1.20% |
3,363,500 |
| 2025/7/25 |
2,948.5 |
2,951.5 |
2,842 |
2,842 |
-5.22% |
5,987,700 |
| 2025/7/24 |
2,988.5 |
3,042 |
2,947 |
2,998.5 |
+2.04% |
11,316,900 |
| 2025/7/23 |
2,734 |
2,988 |
2,724 |
2,938.5 |
+16.61% |
19,459,400 |
| 2025/7/22 |
2,500 |
2,530 |
2,497.5 |
2,520 |
-0.02% |
2,308,400 |
| 2025/7/18 |
2,554 |
2,558 |
2,503.5 |
2,520.5 |
-0.49% |
2,120,200 |
| 2025/7/17 |
2,472 |
2,544.5 |
2,466.5 |
2,533 |
-1.17% |
3,357,100 |
| 2025/7/16 |
2,575 |
2,577 |
2,548 |
2,563 |
-0.72% |
2,130,600 |
| 2025/7/15 |
2,588 |
2,600 |
2,562.5 |
2,581.5 |
-0.58% |
2,035,800 |
| 2025/7/14 |
2,600 |
2,638 |
2,593 |
2,596.5 |
+0.62% |
2,414,700 |
| 2025/7/11 |
2,560.5 |
2,608 |
2,530 |
2,580.5 |
+2.26% |
3,369,500 |
| 2025/7/10 |
2,533 |
2,550.5 |
2,492 |
2,523.5 |
-0.38% |
3,404,800 |
| 2025/7/9 |
2,515 |
2,557 |
2,490 |
2,533 |
+2.24% |
3,605,900 |
| 2025/7/8 |
2,457 |
2,506 |
2,456.5 |
2,477.5 |
+0.47% |
3,159,100 |
| 2025/7/7 |
2,500 |
2,508 |
2,451.5 |
2,466 |
-1.75% |
1,649,300 |
| 2025/7/4 |
2,532 |
2,539.5 |
2,498.5 |
2,510 |
-0.57% |
1,983,200 |
| 2025/7/3 |
2,469 |
2,541 |
2,447 |
2,524.5 |
+2.00% |
3,789,500 |
| 2025/7/2 |
2,436.5 |
2,478 |
2,419 |
2,475 |
+0.34% |
3,555,200 |
| 2025/7/1 |
2,478 |
2,490 |
2,462 |
2,466.5 |
-1.95% |
2,978,400 |
| 2025/6/30 |
2,576 |
2,576.5 |
2,511 |
2,515.5 |
-2.39% |
3,741,900 |
| 2025/6/27 |
2,529 |
2,612 |
2,512 |
2,577 |
+3.91% |
4,783,300 |
| 2025/6/26 |
2,455 |
2,480 |
2,432 |
2,480 |
+0.75% |
2,637,400 |
| 2025/6/25 |
2,470 |
2,472 |
2,438 |
2,461.5 |
+0.24% |
2,211,200 |
| 2025/6/24 |
2,511 |
2,512.5 |
2,441.5 |
2,455.5 |
-1.19% |
2,236,900 |
| 2025/6/23 |
2,506.5 |
2,509.5 |
2,458 |
2,485 |
-0.98% |
2,236,900 |
| 2025/6/20 |
2,540 |
2,563.5 |
2,508 |
2,509.5 |
-1.88% |
4,279,800 |
| 2025/6/19 |
2,595 |
2,610 |
2,538.5 |
2,557.5 |
-1.18% |
2,496,600 |
| 2025/6/18 |
2,526 |
2,596.5 |
2,522.5 |
2,588 |
+3.11% |
5,004,300 |
| 2025/6/17 |
2,509 |
2,529.5 |
2,505.5 |
2,510 |
+0.44% |
2,597,500 |
| 2025/6/16 |
2,506.5 |
2,515 |
2,481 |
2,499 |
+1.13% |
3,065,200 |
| 2025/6/13 |
2,472 |
2,491 |
2,440 |
2,471 |
-3.16% |
6,762,500 |
| 2025/6/12 |
2,552.5 |
2,567.5 |
2,514.5 |
2,551.5 |
-0.78% |
2,636,600 |
| 2025/6/11 |
2,577 |
2,581.5 |
2,556.5 |
2,571.5 |
+0.74% |
2,381,900 |
| 2025/6/10 |
2,545 |
2,563 |
2,526 |
2,552.5 |
+0.67% |
2,629,900 |
| 2025/6/9 |
2,554 |
2,563 |
2,530 |
2,535.5 |
+0.52% |
1,942,500 |
| 2025/6/6 |
2,503.5 |
2,535.5 |
2,494.5 |
2,522.5 |
+1.45% |
2,785,100 |
| 2025/6/5 |
2,572.5 |
2,579.5 |
2,486.5 |
2,486.5 |
-5.10% |
4,905,200 |
| 2025/6/4 |
2,661 |
2,661 |
2,600.5 |
2,620 |
-1.06% |
3,848,900 |
| 2025/6/3 |
2,643.5 |
2,660 |
2,607.5 |
2,648 |
+0.78% |
3,002,600 |
| 2025/6/2 |
2,642.5 |
2,648 |
2,612.5 |
2,627.5 |
-1.92% |
2,331,900 |
| 2025/5/30 |
2,685 |
2,709 |
2,657.5 |
2,679 |
-2.05% |
7,763,600 |
| 2025/5/29 |
2,680 |
2,755.5 |
2,674.5 |
2,735 |
+3.70% |
3,317,600 |
| 2025/5/28 |
2,689.5 |
2,699 |
2,637.5 |
2,637.5 |
-0.66% |
2,094,800 |
| 2025/5/27 |
2,609 |
2,655.5 |
2,604.5 |
2,655 |
+1.34% |
1,632,000 |
| 2025/5/26 |
2,637 |
2,643 |
2,597.5 |
2,620 |
-0.40% |
1,954,500 |
| 2025/5/23 |
2,601.5 |
2,634 |
2,592.5 |
2,630.5 |
+0.82% |
2,727,700 |
| 2025/5/22 |
2,668.5 |
2,668.5 |
2,597.5 |
2,609 |
-2.21% |
3,021,800 |
| 2025/5/21 |
2,664 |
2,682.5 |
2,651 |
2,668 |
+0.64% |
2,459,200 |
| 2025/5/20 |
2,671 |
2,702 |
2,625 |
2,651 |
+0.93% |
3,799,300 |
| 2025/5/19 |
2,633.5 |
2,688 |
2,626.5 |
2,626.5 |
+0.48% |
3,307,600 |
| 2025/5/16 |
2,564 |
2,619 |
2,536 |
2,614 |
+1.91% |
3,336,300 |
| 2025/5/15 |
2,561 |
2,600 |
2,535.5 |
2,565 |
-4.59% |
5,363,700 |
| 2025/5/14 |
2,830 |
2,830.5 |
2,617.5 |
2,688.5 |
-5.00% |
11,076,500 |
| 2025/5/13 |
2,828 |
2,863 |
2,808 |
2,830 |
+3.55% |
5,038,000 |
| 2025/5/12 |
2,700 |
2,735 |
2,681.5 |
2,733 |
+2.05% |
2,719,200 |
| 2025/5/9 |
2,662 |
2,699.5 |
2,648 |
2,678 |
+2.53% |
3,509,500 |
| 2025/5/8 |
2,572 |
2,631 |
2,551 |
2,612 |
+1.65% |
2,848,700 |
| 2025/5/7 |
2,684.5 |
2,684.5 |
2,569.5 |
2,569.5 |
-2.47% |
3,411,300 |
| 2025/5/2 |
2,650.5 |
2,684 |
2,620.5 |
2,634.5 |
+1.33% |
3,615,200 |
| 2025/5/1 |
2,575.5 |
2,604.5 |
2,553 |
2,600 |
+0.29% |
2,259,200 |
| 2025/4/30 |
2,641.5 |
2,656.5 |
2,540.5 |
2,592.5 |
-1.78% |
4,619,700 |
| 2025/4/28 |
2,661.5 |
2,689.5 |
2,639.5 |
2,639.5 |
+1.01% |
2,502,700 |
| 2025/4/25 |
2,587.5 |
2,619 |
2,564.5 |
2,613 |
+1.95% |
2,337,000 |
| 2025/4/24 |
2,547 |
2,660 |
2,520 |
2,563 |
+2.54% |
5,018,900 |
| 2025/4/23 |
2,505.5 |
2,520 |
2,476 |
2,499.5 |
+3.93% |
3,762,300 |
| 2025/4/22 |
2,420 |
2,456 |
2,398.5 |
2,405 |
-0.76% |
3,045,700 |
| 2025/4/21 |
2,491.5 |
2,498 |
2,411 |
2,423.5 |
-3.83% |
1,917,600 |
| 2025/4/18 |
2,506 |
2,529 |
2,486 |
2,520 |
+2.19% |
2,284,000 |
| 2025/4/17 |
2,415 |
2,474 |
2,397.5 |
2,466 |
+1.84% |
3,793,500 |
| 2025/4/16 |
2,440 |
2,462.5 |
2,396 |
2,421.5 |
-0.74% |
2,681,300 |
| 2025/4/15 |
2,445 |
2,478.5 |
2,435 |
2,439.5 |
+3.85% |
5,007,200 |
| 2025/4/14 |
2,408 |
2,429.5 |
2,349 |
2,349 |
-1.30% |
3,370,500 |
| 2025/4/11 |
2,291 |
2,396.5 |
2,278 |
2,380 |
-3.25% |
4,735,100 |
| 2025/4/10 |
2,562 |
2,573 |
2,448 |
2,460 |
+6.40% |
6,865,600 |
| 2025/4/9 |
2,391 |
2,399.5 |
2,270 |
2,312 |
-6.23% |
5,674,800 |
| 2025/4/8 |
2,445 |
2,539 |
2,445 |
2,465.5 |
+8.28% |
5,475,900 |
| 2025/4/7 |
2,218.5 |
2,343.5 |
2,174 |
2,277 |
-5.81% |
6,226,800 |
| 2025/4/4 |
2,460 |
2,467.5 |
2,342 |
2,417.5 |
-4.11% |
5,253,500 |
| 2025/4/3 |
2,514 |
2,600 |
2,482 |
2,521 |
-7.11% |
6,609,500 |
| 2025/4/2 |
2,658.5 |
2,727 |
2,634 |
2,714 |
+2.22% |
4,024,600 |
| 2025/4/1 |
2,659.5 |
2,687.5 |
2,636 |
2,655 |
+0.38% |
3,737,900 |
| 2025/3/31 |
2,622 |
2,672 |
2,582 |
2,645 |
-2.24% |
4,638,200 |
| 2025/3/28 |
2,750 |
2,769.5 |
2,679 |
2,705.5 |
-3.55% |
4,304,900 |
| 2025/3/27 |
2,801.5 |
2,808 |
2,754.5 |
2,805 |
-4.96% |
8,311,400 |
| 2025/3/26 |
2,948.5 |
2,966 |
2,914.5 |
2,951.5 |
+0.63% |
2,981,600 |
| 2025/3/25 |
2,970 |
2,994 |
2,910 |
2,933 |
+0.09% |
2,691,600 |
| 2025/3/24 |
2,941 |
2,949.5 |
2,886 |
2,930.5 |
+1.37% |
3,497,400 |
| 2025/3/21 |
2,851 |
2,946 |
2,831 |
2,891 |
-1.63% |
4,362,600 |
| 2025/3/19 |
2,947.5 |
2,985.5 |
2,937.5 |
2,939 |
+0.55% |
3,649,200 |
| 2025/3/18 |
2,880 |
2,924.5 |
2,876.5 |
2,923 |
+2.69% |
2,701,900 |
|
