| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,383 |
2,395.5 |
2,367.5 |
2,389.5 |
+0.06% |
592,700 |
| 2025/9/17 |
2,402 |
2,405 |
2,374 |
2,388 |
-0.71% |
696,700 |
| 2025/9/16 |
2,402 |
2,417.5 |
2,397.5 |
2,405 |
-0.27% |
732,800 |
| 2025/9/12 |
2,415 |
2,429 |
2,398.5 |
2,411.5 |
+0.06% |
728,500 |
| 2025/9/11 |
2,406.5 |
2,425.5 |
2,401.5 |
2,410 |
+0.33% |
537,700 |
| 2025/9/10 |
2,419 |
2,421.5 |
2,401 |
2,402 |
-0.85% |
568,800 |
| 2025/9/9 |
2,445 |
2,453 |
2,418.5 |
2,422.5 |
-0.39% |
729,900 |
| 2025/9/8 |
2,430 |
2,440 |
2,421 |
2,432 |
+0.41% |
613,000 |
| 2025/9/5 |
2,400 |
2,422 |
2,391.5 |
2,422 |
+1.74% |
726,700 |
| 2025/9/4 |
2,400 |
2,431 |
2,367 |
2,380.5 |
+0.70% |
1,278,400 |
| 2025/9/3 |
2,386.5 |
2,402 |
2,364 |
2,364 |
-0.30% |
862,600 |
| 2025/9/2 |
2,360.5 |
2,394.5 |
2,355 |
2,371 |
+0.98% |
645,600 |
| 2025/9/1 |
2,350.5 |
2,357 |
2,333 |
2,348 |
+0.36% |
495,300 |
| 2025/8/29 |
2,340 |
2,348 |
2,333 |
2,339.5 |
-0.38% |
609,500 |
| 2025/8/28 |
2,351.5 |
2,366.5 |
2,337.5 |
2,348.5 |
-0.21% |
695,000 |
| 2025/8/27 |
2,372.5 |
2,380.5 |
2,347.5 |
2,353.5 |
-0.86% |
673,400 |
| 2025/8/26 |
2,388.5 |
2,395 |
2,357 |
2,374 |
-0.90% |
569,200 |
| 2025/8/25 |
2,380 |
2,409 |
2,380 |
2,395.5 |
+1.23% |
610,900 |
| 2025/8/22 |
2,380 |
2,383.5 |
2,362.5 |
2,366.5 |
-0.55% |
470,500 |
| 2025/8/21 |
2,350 |
2,387 |
2,343 |
2,379.5 |
+0.85% |
689,400 |
| 2025/8/20 |
2,365.5 |
2,372.5 |
2,351 |
2,359.5 |
+0.06% |
568,900 |
| 2025/8/19 |
2,356 |
2,368 |
2,352.5 |
2,358 |
-0.06% |
476,100 |
| 2025/8/18 |
2,365 |
2,384 |
2,355 |
2,359.5 |
+0.38% |
566,400 |
| 2025/8/15 |
2,320 |
2,360 |
2,315.5 |
2,350.5 |
+1.62% |
729,500 |
| 2025/8/14 |
2,322 |
2,334.5 |
2,305.5 |
2,313 |
-0.37% |
554,700 |
| 2025/8/13 |
2,317.5 |
2,333 |
2,298 |
2,321.5 |
+0.76% |
989,800 |
| 2025/8/12 |
2,280 |
2,306.5 |
2,278.5 |
2,304 |
+0.92% |
706,400 |
| 2025/8/8 |
2,276 |
2,292.5 |
2,274.5 |
2,283 |
+0.42% |
680,600 |
| 2025/8/7 |
2,276 |
2,287 |
2,265 |
2,273.5 |
+0.58% |
1,120,700 |
| 2025/8/6 |
2,279 |
2,295 |
2,248 |
2,260.5 |
-3.27% |
2,291,200 |
| 2025/8/5 |
2,330.5 |
2,352 |
2,321 |
2,337 |
+1.06% |
741,500 |
| 2025/8/4 |
2,297 |
2,318.5 |
2,286.5 |
2,312.5 |
-0.69% |
590,800 |
| 2025/8/1 |
2,324 |
2,340.5 |
2,309.5 |
2,328.5 |
+0.43% |
533,200 |
| 2025/7/31 |
2,309.5 |
2,326 |
2,305.5 |
2,318.5 |
+0.39% |
825,700 |
| 2025/7/30 |
2,290.5 |
2,312 |
2,284 |
2,309.5 |
+0.11% |
349,200 |
| 2025/7/29 |
2,312 |
2,315.5 |
2,296 |
2,307 |
-0.71% |
397,800 |
| 2025/7/28 |
2,330 |
2,336 |
2,316 |
2,323.5 |
-0.36% |
392,500 |
| 2025/7/25 |
2,328 |
2,334 |
2,307 |
2,332 |
-0.02% |
385,000 |
| 2025/7/24 |
2,330.5 |
2,342 |
2,323.5 |
2,332.5 |
+0.24% |
444,300 |
| 2025/7/23 |
2,300 |
2,333 |
2,297.5 |
2,327 |
+2.78% |
736,500 |
| 2025/7/22 |
2,260 |
2,274 |
2,251 |
2,264 |
-0.11% |
383,500 |
| 2025/7/18 |
2,288 |
2,289 |
2,266 |
2,266.5 |
-0.40% |
303,200 |
| 2025/7/17 |
2,255 |
2,275.5 |
2,251 |
2,275.5 |
+0.42% |
275,700 |
| 2025/7/16 |
2,280 |
2,290.5 |
2,265.5 |
2,266 |
-1.16% |
418,600 |
| 2025/7/15 |
2,305 |
2,308 |
2,284 |
2,292.5 |
-0.24% |
258,200 |
| 2025/7/14 |
2,288.5 |
2,309.5 |
2,276 |
2,298 |
-0.02% |
380,000 |
| 2025/7/11 |
2,310 |
2,321.5 |
2,292.5 |
2,298.5 |
+0.17% |
414,400 |
| 2025/7/10 |
2,301 |
2,320 |
2,291.5 |
2,294.5 |
+0.28% |
540,500 |
| 2025/7/9 |
2,280 |
2,314 |
2,274.5 |
2,288 |
+0.86% |
528,200 |
| 2025/7/8 |
2,231.5 |
2,268.5 |
2,230 |
2,268.5 |
+1.02% |
378,300 |
| 2025/7/7 |
2,267 |
2,270.5 |
2,245 |
2,245.5 |
-1.49% |
314,600 |
| 2025/7/4 |
2,285 |
2,291.5 |
2,272.5 |
2,279.5 |
-0.20% |
451,400 |
| 2025/7/3 |
2,268 |
2,290 |
2,261 |
2,284 |
+0.48% |
425,600 |
| 2025/7/2 |
2,242.5 |
2,280.5 |
2,240.5 |
2,273 |
+1.25% |
403,100 |
| 2025/7/1 |
2,250 |
2,252.5 |
2,235 |
2,245 |
-0.75% |
461,100 |
| 2025/6/30 |
2,280 |
2,284.5 |
2,258.5 |
2,262 |
-0.46% |
496,900 |
| 2025/6/27 |
2,250 |
2,280 |
2,241.5 |
2,272.5 |
+1.88% |
903,500 |
| 2025/6/26 |
2,219.5 |
2,236.5 |
2,219 |
2,230.5 |
+1.04% |
357,600 |
| 2025/6/25 |
2,205.5 |
2,210.5 |
2,191 |
2,207.5 |
+0.30% |
439,200 |
| 2025/6/24 |
2,220 |
2,231.5 |
2,195 |
2,201 |
+0.32% |
402,400 |
| 2025/6/23 |
2,215 |
2,217 |
2,184 |
2,194 |
-1.08% |
342,600 |
| 2025/6/20 |
2,225 |
2,229.5 |
2,217 |
2,218 |
-0.60% |
521,500 |
| 2025/6/19 |
2,255 |
2,263 |
2,225.5 |
2,231.5 |
-1.04% |
282,300 |
| 2025/6/18 |
2,247.5 |
2,264.5 |
2,245 |
2,255 |
+0.11% |
394,800 |
| 2025/6/17 |
2,237 |
2,259.5 |
2,236.5 |
2,252.5 |
+0.94% |
418,800 |
| 2025/6/16 |
2,243.5 |
2,250 |
2,229 |
2,231.5 |
+0.20% |
331,000 |
| 2025/6/13 |
2,260 |
2,267 |
2,224 |
2,227 |
-1.79% |
476,000 |
| 2025/6/12 |
2,292.5 |
2,300 |
2,267.5 |
2,267.5 |
-1.50% |
430,800 |
| 2025/6/11 |
2,257.5 |
2,304.5 |
2,256 |
2,302 |
+2.77% |
735,200 |
| 2025/6/10 |
2,258.5 |
2,289 |
2,238.5 |
2,240 |
+1.43% |
734,200 |
| 2025/6/9 |
2,240 |
2,241.5 |
2,204 |
2,208.5 |
-0.85% |
376,500 |
| 2025/6/6 |
2,220 |
2,236 |
2,218 |
2,227.5 |
+0.34% |
410,900 |
| 2025/6/5 |
2,211.5 |
2,233 |
2,200.5 |
2,220 |
-0.45% |
524,400 |
| 2025/6/4 |
2,243 |
2,250 |
2,230 |
2,230 |
-0.58% |
408,200 |
| 2025/6/3 |
2,230.5 |
2,251.5 |
2,223.5 |
2,243 |
+0.13% |
372,900 |
| 2025/6/2 |
2,242 |
2,251 |
2,216.5 |
2,240 |
-1.02% |
417,000 |
| 2025/5/30 |
2,252 |
2,273.5 |
2,248 |
2,263 |
-0.31% |
465,900 |
| 2025/5/29 |
2,244 |
2,270 |
2,243 |
2,270 |
+1.23% |
389,000 |
| 2025/5/28 |
2,260 |
2,264.5 |
2,242.5 |
2,242.5 |
-0.13% |
402,200 |
| 2025/5/27 |
2,233 |
2,247 |
2,216 |
2,245.5 |
+0.79% |
431,200 |
| 2025/5/26 |
2,231.5 |
2,234.5 |
2,217 |
2,228 |
+0.29% |
406,900 |
| 2025/5/23 |
2,231.5 |
2,232 |
2,214 |
2,221.5 |
-0.43% |
330,000 |
| 2025/5/22 |
2,200 |
2,244 |
2,192.5 |
2,231 |
-0.27% |
572,100 |
| 2025/5/21 |
2,249.5 |
2,254.5 |
2,223 |
2,237 |
+0.63% |
622,200 |
| 2025/5/20 |
2,200 |
2,281.5 |
2,185 |
2,223 |
+1.39% |
1,371,500 |
| 2025/5/19 |
2,157 |
2,201.5 |
2,157 |
2,192.5 |
+1.81% |
572,500 |
| 2025/5/16 |
2,147.5 |
2,156.5 |
2,131 |
2,153.5 |
+0.19% |
382,800 |
| 2025/5/15 |
2,151.5 |
2,165 |
2,134 |
2,149.5 |
-1.85% |
676,500 |
| 2025/5/14 |
2,198.5 |
2,202 |
2,140 |
2,190 |
+0.23% |
851,200 |
| 2025/5/13 |
2,265 |
2,299 |
2,180.5 |
2,185 |
-3.30% |
1,522,200 |
| 2025/5/12 |
2,258 |
2,261 |
2,232 |
2,259.5 |
+0.51% |
583,900 |
| 2025/5/9 |
2,228 |
2,258 |
2,213.5 |
2,248 |
+1.95% |
657,400 |
| 2025/5/8 |
2,186.5 |
2,229.5 |
2,140 |
2,205 |
+5.68% |
1,596,500 |
| 2025/5/7 |
2,080 |
2,091 |
2,073 |
2,086.5 |
+0.51% |
398,900 |
| 2025/5/2 |
2,077.5 |
2,090 |
2,071 |
2,076 |
-0.05% |
416,500 |
| 2025/5/1 |
2,080 |
2,084.5 |
2,061.5 |
2,077 |
-0.48% |
479,500 |
| 2025/4/30 |
2,095 |
2,099 |
2,083.5 |
2,087 |
+0.48% |
430,600 |
| 2025/4/28 |
2,081 |
2,090 |
2,073 |
2,077 |
-0.19% |
360,700 |
| 2025/4/25 |
2,056.5 |
2,085 |
2,052.5 |
2,081 |
+1.79% |
685,000 |
| 2025/4/24 |
2,065.5 |
2,076.5 |
2,043.5 |
2,044.5 |
-0.02% |
530,900 |
| 2025/4/23 |
2,094 |
2,094 |
2,045 |
2,045 |
+0.84% |
606,700 |
| 2025/4/22 |
2,010 |
2,034.5 |
2,010 |
2,028 |
+0.67% |
475,000 |
| 2025/4/21 |
2,016 |
2,021 |
2,002.5 |
2,014.5 |
-0.07% |
377,200 |
| 2025/4/18 |
2,006.5 |
2,024.5 |
2,001 |
2,016 |
+1.51% |
361,800 |
| 2025/4/17 |
1,980 |
1,989.5 |
1,966 |
1,986 |
+1.04% |
339,000 |
| 2025/4/16 |
1,985 |
1,991.5 |
1,958 |
1,965.5 |
-0.58% |
362,100 |
| 2025/4/15 |
1,970 |
1,978 |
1,956 |
1,977 |
+0.36% |
410,600 |
| 2025/4/14 |
1,970 |
1,974 |
1,948 |
1,970 |
+1.10% |
356,900 |
| 2025/4/11 |
1,914 |
1,954.5 |
1,881 |
1,948.5 |
-1.79% |
633,100 |
| 2025/4/10 |
2,007 |
2,007 |
1,950.5 |
1,984 |
+7.42% |
609,000 |
| 2025/4/9 |
1,866 |
1,872.5 |
1,823 |
1,847 |
-5.01% |
900,200 |
| 2025/4/8 |
1,900 |
1,948.5 |
1,898 |
1,944.5 |
+6.11% |
873,800 |
| 2025/4/7 |
1,800 |
1,872 |
1,788.5 |
1,832.5 |
-8.15% |
1,166,100 |
| 2025/4/4 |
2,021.5 |
2,033.5 |
1,953.5 |
1,995 |
-4.93% |
1,246,400 |
| 2025/4/3 |
2,100 |
2,123 |
2,081 |
2,098.5 |
-4.35% |
972,800 |
| 2025/4/2 |
2,226.5 |
2,230.5 |
2,189 |
2,194 |
-0.54% |
856,600 |
| 2025/4/1 |
2,215.5 |
2,243.5 |
2,194.5 |
2,206 |
+1.45% |
1,203,200 |
| 2025/3/31 |
2,219 |
2,220 |
2,168.5 |
2,174.5 |
-2.99% |
721,600 |
| 2025/3/28 |
2,270 |
2,273.5 |
2,238 |
2,241.5 |
-3.07% |
475,800 |
| 2025/3/27 |
2,313.5 |
2,318 |
2,292 |
2,312.5 |
+0.35% |
486,600 |
| 2025/3/26 |
2,305 |
2,312.5 |
2,293.5 |
2,304.5 |
-0.37% |
556,500 |
| 2025/3/25 |
2,284 |
2,313 |
2,275.5 |
2,313 |
+0.43% |
584,200 |
| 2025/3/24 |
2,310 |
2,314 |
2,283 |
2,303 |
-0.09% |
537,500 |
|
