| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
1,654 |
1,678 |
1,649 |
1,667 |
+0.76% |
1,574,400 |
| 2025/8/14 |
1,642 |
1,681 |
1,629 |
1,654.5 |
+0.88% |
2,407,600 |
| 2025/8/13 |
1,609 |
1,643.5 |
1,600.5 |
1,640 |
+2.28% |
3,054,800 |
| 2025/8/12 |
1,569.5 |
1,620.5 |
1,560 |
1,603.5 |
+4.50% |
5,555,300 |
| 2025/8/8 |
1,612.5 |
1,659.5 |
1,522 |
1,534.5 |
-17.17% |
11,366,500 |
| 2025/8/7 |
1,855 |
1,870.5 |
1,843.5 |
1,852.5 |
-0.48% |
1,583,800 |
| 2025/8/6 |
1,860 |
1,871 |
1,850 |
1,861.5 |
+0.13% |
1,037,000 |
| 2025/8/5 |
1,854 |
1,871.5 |
1,850 |
1,859 |
+0.73% |
1,262,200 |
| 2025/8/4 |
1,796.5 |
1,848.5 |
1,792 |
1,845.5 |
-1.65% |
1,427,000 |
| 2025/8/1 |
1,855 |
1,886 |
1,844 |
1,876.5 |
+1.35% |
1,512,000 |
| 2025/7/31 |
1,846 |
1,867 |
1,835.5 |
1,851.5 |
+1.04% |
1,297,500 |
| 2025/7/30 |
1,832.5 |
1,841 |
1,811 |
1,832.5 |
+0.08% |
1,159,700 |
| 2025/7/29 |
1,854.5 |
1,855 |
1,823 |
1,831 |
-2.68% |
1,507,800 |
| 2025/7/28 |
1,845 |
1,883.5 |
1,841.5 |
1,881.5 |
+2.42% |
1,361,200 |
| 2025/7/25 |
1,851 |
1,855 |
1,830 |
1,837 |
-0.51% |
836,600 |
| 2025/7/24 |
1,863 |
1,863.5 |
1,832.5 |
1,846.5 |
+0.00% |
1,359,800 |
| 2025/7/23 |
1,825 |
1,863.5 |
1,820.5 |
1,846.5 |
+2.16% |
2,096,500 |
| 2025/7/22 |
1,815 |
1,835 |
1,791 |
1,807.5 |
-0.74% |
1,521,400 |
| 2025/7/18 |
1,812 |
1,828 |
1,796 |
1,821 |
-0.27% |
1,683,100 |
| 2025/7/17 |
1,829.5 |
1,838 |
1,805 |
1,826 |
+0.44% |
1,687,700 |
| 2025/7/16 |
1,825 |
1,838.5 |
1,806.5 |
1,818 |
-0.47% |
1,953,800 |
| 2025/7/15 |
1,791 |
1,833.5 |
1,769 |
1,826.5 |
+3.05% |
2,612,400 |
| 2025/7/14 |
1,785 |
1,806 |
1,770 |
1,772.5 |
-0.92% |
1,805,000 |
| 2025/7/11 |
1,760 |
1,793 |
1,755 |
1,789 |
+3.11% |
2,233,700 |
| 2025/7/10 |
1,755 |
1,759.5 |
1,721 |
1,735 |
-1.14% |
1,620,800 |
| 2025/7/9 |
1,753.5 |
1,758 |
1,738.5 |
1,755 |
+1.09% |
1,288,900 |
| 2025/7/8 |
1,731 |
1,753.5 |
1,717.5 |
1,736 |
-0.49% |
1,859,300 |
| 2025/7/7 |
1,734.5 |
1,750 |
1,727 |
1,744.5 |
+0.32% |
1,407,300 |
| 2025/7/4 |
1,753 |
1,761 |
1,721 |
1,739 |
-0.88% |
1,225,100 |
| 2025/7/3 |
1,724 |
1,755.5 |
1,723 |
1,754.5 |
+2.45% |
1,417,800 |
| 2025/7/2 |
1,705 |
1,727 |
1,695 |
1,712.5 |
-0.84% |
1,537,700 |
| 2025/7/1 |
1,728 |
1,742.5 |
1,710 |
1,727 |
-1.65% |
2,064,400 |
| 2025/6/30 |
1,774 |
1,793 |
1,745.5 |
1,756 |
+0.11% |
2,372,100 |
| 2025/6/27 |
1,758 |
1,774.5 |
1,747.5 |
1,754 |
+0.49% |
2,414,800 |
| 2025/6/26 |
1,735 |
1,764.5 |
1,733 |
1,745.5 |
-0.03% |
3,102,300 |
| 2025/6/25 |
1,720 |
1,746 |
1,703.5 |
1,746 |
+1.96% |
2,594,200 |
| 2025/6/24 |
1,692.5 |
1,718 |
1,685.5 |
1,712.5 |
+3.57% |
2,326,000 |
| 2025/6/23 |
1,650 |
1,659.5 |
1,623 |
1,653.5 |
-0.99% |
1,734,900 |
| 2025/6/20 |
1,632 |
1,717.5 |
1,632 |
1,670 |
+2.33% |
3,851,400 |
| 2025/6/19 |
1,645.5 |
1,662 |
1,628 |
1,632 |
-0.67% |
1,720,600 |
| 2025/6/18 |
1,600.5 |
1,655 |
1,600 |
1,643 |
+3.40% |
1,793,400 |
| 2025/6/17 |
1,624 |
1,625.5 |
1,585.5 |
1,589 |
-0.97% |
1,143,200 |
| 2025/6/16 |
1,630 |
1,631.5 |
1,595 |
1,604.5 |
+0.12% |
1,662,600 |
| 2025/6/13 |
1,620.5 |
1,650 |
1,591 |
1,602.5 |
+0.38% |
2,678,700 |
| 2025/6/12 |
1,601 |
1,634 |
1,580.5 |
1,596.5 |
+1.37% |
2,358,000 |
| 2025/6/11 |
1,526 |
1,575 |
1,513 |
1,575 |
+4.13% |
1,672,600 |
| 2025/6/10 |
1,538 |
1,570 |
1,510 |
1,512.5 |
-0.92% |
1,365,500 |
| 2025/6/9 |
1,539.5 |
1,548 |
1,519 |
1,526.5 |
-0.36% |
927,300 |
| 2025/6/6 |
1,551 |
1,561.5 |
1,532 |
1,532 |
-1.32% |
913,700 |
| 2025/6/5 |
1,546 |
1,559.5 |
1,537.5 |
1,552.5 |
+0.36% |
930,800 |
| 2025/6/4 |
1,552 |
1,569.5 |
1,535 |
1,547 |
-0.51% |
1,465,000 |
| 2025/6/3 |
1,556 |
1,562 |
1,529.5 |
1,555 |
+0.78% |
1,176,200 |
| 2025/6/2 |
1,543 |
1,555 |
1,536 |
1,543 |
-0.68% |
1,566,600 |
| 2025/5/30 |
1,565 |
1,571.5 |
1,553.5 |
1,553.5 |
-0.73% |
1,617,600 |
| 2025/5/29 |
1,557 |
1,574 |
1,542 |
1,565 |
+1.33% |
2,665,600 |
| 2025/5/28 |
1,518.5 |
1,566.5 |
1,516 |
1,544.5 |
+3.76% |
2,566,100 |
| 2025/5/27 |
1,488 |
1,499 |
1,474.5 |
1,488.5 |
+0.07% |
833,000 |
| 2025/5/26 |
1,482.5 |
1,507.5 |
1,469.5 |
1,487.5 |
+0.10% |
1,096,200 |
| 2025/5/23 |
1,500 |
1,508 |
1,486 |
1,486 |
-0.87% |
1,285,000 |
| 2025/5/22 |
1,458 |
1,504.5 |
1,454.5 |
1,499 |
+1.18% |
1,355,800 |
| 2025/5/21 |
1,526 |
1,537 |
1,481.5 |
1,481.5 |
-2.40% |
2,134,400 |
| 2025/5/20 |
1,480.5 |
1,529 |
1,478 |
1,518 |
+4.65% |
2,594,900 |
| 2025/5/19 |
1,450.5 |
1,465 |
1,445.5 |
1,450.5 |
-0.85% |
994,000 |
| 2025/5/16 |
1,465 |
1,472.5 |
1,427.5 |
1,463 |
-0.48% |
1,447,800 |
| 2025/5/15 |
1,479 |
1,494 |
1,465.5 |
1,470 |
-1.67% |
1,537,800 |
| 2025/5/14 |
1,516.5 |
1,520.5 |
1,476 |
1,495 |
-1.64% |
1,901,600 |
| 2025/5/13 |
1,555.5 |
1,560.5 |
1,505 |
1,520 |
+4.54% |
3,896,800 |
| 2025/5/12 |
1,562 |
1,565 |
1,432.5 |
1,454 |
+8.35% |
5,574,200 |
| 2025/5/9 |
1,348 |
1,353 |
1,333.5 |
1,342 |
+1.17% |
1,887,000 |
| 2025/5/8 |
1,319.5 |
1,327.5 |
1,296 |
1,326.5 |
-0.30% |
1,875,500 |
| 2025/5/7 |
1,326.5 |
1,347 |
1,320 |
1,330.5 |
-2.06% |
1,637,800 |
| 2025/5/2 |
1,330 |
1,378 |
1,322 |
1,358.5 |
+2.68% |
2,655,300 |
| 2025/5/1 |
1,300 |
1,330.5 |
1,292 |
1,323 |
+0.19% |
2,639,900 |
| 2025/4/30 |
1,314 |
1,325.5 |
1,298 |
1,320.5 |
+1.77% |
1,798,600 |
| 2025/4/28 |
1,311 |
1,319 |
1,297.5 |
1,297.5 |
-0.46% |
4,796,800 |
| 2025/4/25 |
1,273.5 |
1,309.5 |
1,269 |
1,303.5 |
+3.99% |
2,226,000 |
| 2025/4/24 |
1,234.5 |
1,267 |
1,231 |
1,253.5 |
+5.38% |
2,460,500 |
| 2025/4/23 |
1,195.5 |
1,195.5 |
1,173.5 |
1,189.5 |
+2.06% |
1,621,500 |
| 2025/4/22 |
1,155 |
1,165.5 |
1,151.5 |
1,165.5 |
+0.78% |
1,723,100 |
| 2025/4/21 |
1,178 |
1,178 |
1,153 |
1,156.5 |
-1.91% |
1,140,000 |
| 2025/4/18 |
1,192 |
1,197.5 |
1,172 |
1,179 |
-1.05% |
1,864,800 |
| 2025/4/17 |
1,160 |
1,197 |
1,160 |
1,191.5 |
+1.62% |
2,296,200 |
| 2025/4/16 |
1,197 |
1,201 |
1,161.5 |
1,172.5 |
-3.06% |
2,301,300 |
| 2025/4/15 |
1,220 |
1,227 |
1,208 |
1,209.5 |
+0.25% |
2,187,300 |
| 2025/4/14 |
1,225.5 |
1,249 |
1,202 |
1,206.5 |
+0.67% |
1,997,300 |
| 2025/4/11 |
1,175 |
1,204 |
1,161 |
1,198.5 |
-5.26% |
3,545,300 |
| 2025/4/10 |
1,272 |
1,290.5 |
1,252 |
1,265 |
+12.75% |
3,966,300 |
| 2025/4/9 |
1,168 |
1,170.5 |
1,116.5 |
1,122 |
-7.81% |
3,855,000 |
| 2025/4/8 |
1,257 |
1,283 |
1,194.5 |
1,217 |
+4.96% |
3,482,300 |
| 2025/4/7 |
1,237.5 |
1,240 |
1,148.5 |
1,159.5 |
-14.59% |
4,861,700 |
| 2025/4/4 |
1,373 |
1,396.5 |
1,340.5 |
1,357.5 |
-4.94% |
2,763,100 |
| 2025/4/3 |
1,400 |
1,434 |
1,393 |
1,428 |
-2.89% |
2,187,300 |
| 2025/4/2 |
1,503.5 |
1,511.5 |
1,466 |
1,470.5 |
-1.47% |
1,781,100 |
| 2025/4/1 |
1,477.5 |
1,524.5 |
1,470.5 |
1,492.5 |
+2.47% |
2,629,800 |
| 2025/3/31 |
1,489 |
1,493.5 |
1,452.5 |
1,456.5 |
-3.80% |
2,524,200 |
| 2025/3/28 |
1,533.5 |
1,535 |
1,496 |
1,514 |
-2.20% |
2,106,500 |
| 2025/3/27 |
1,500 |
1,548 |
1,489 |
1,548 |
+2.18% |
2,453,400 |
| 2025/3/26 |
1,519 |
1,524 |
1,509 |
1,515 |
-0.72% |
2,094,700 |
| 2025/3/25 |
1,539 |
1,547.5 |
1,523.5 |
1,526 |
-0.26% |
1,962,100 |
| 2025/3/24 |
1,561 |
1,564 |
1,530 |
1,530 |
-2.39% |
1,159,600 |
| 2025/3/21 |
1,571 |
1,587.5 |
1,558 |
1,567.5 |
-1.26% |
3,180,400 |
| 2025/3/19 |
1,583 |
1,609 |
1,577.5 |
1,587.5 |
+0.35% |
978,800 |
| 2025/3/18 |
1,585 |
1,603 |
1,564 |
1,582 |
+0.51% |
1,407,700 |
| 2025/3/17 |
1,539.5 |
1,578.5 |
1,535.5 |
1,574 |
+3.79% |
1,943,600 |
| 2025/3/14 |
1,502 |
1,529 |
1,497 |
1,516.5 |
+1.03% |
2,454,500 |
| 2025/3/13 |
1,533.5 |
1,555 |
1,501 |
1,501 |
-1.96% |
2,160,500 |
| 2025/3/12 |
1,538 |
1,547.5 |
1,519 |
1,531 |
-1.76% |
1,415,000 |
| 2025/3/11 |
1,538.5 |
1,562 |
1,501.5 |
1,558.5 |
-0.73% |
2,735,800 |
| 2025/3/10 |
1,546 |
1,571.5 |
1,533 |
1,570 |
+1.52% |
1,426,000 |
| 2025/3/7 |
1,530 |
1,549 |
1,516 |
1,546.5 |
-0.67% |
1,550,100 |
| 2025/3/6 |
1,565 |
1,571 |
1,547 |
1,557 |
+0.55% |
975,900 |
| 2025/3/5 |
1,539.5 |
1,563.5 |
1,528 |
1,548.5 |
+0.23% |
1,680,900 |
| 2025/3/4 |
1,533 |
1,571 |
1,533 |
1,545 |
+0.82% |
2,251,500 |
| 2025/3/3 |
1,568 |
1,568 |
1,526.5 |
1,532.5 |
-1.64% |
2,015,300 |
| 2025/2/28 |
1,609 |
1,610 |
1,551.5 |
1,558 |
-4.36% |
2,561,800 |
| 2025/2/27 |
1,640 |
1,646.5 |
1,617.5 |
1,629 |
-0.12% |
1,338,200 |
| 2025/2/26 |
1,636 |
1,639.5 |
1,609.5 |
1,631 |
-1.24% |
1,593,600 |
| 2025/2/25 |
1,669.5 |
1,669.5 |
1,630.5 |
1,651.5 |
-1.61% |
2,407,800 |
| 2025/2/21 |
1,690.5 |
1,700.5 |
1,665 |
1,678.5 |
-0.33% |
1,369,800 |
| 2025/2/20 |
1,727.5 |
1,729 |
1,673.5 |
1,684 |
-3.11% |
1,469,600 |
| 2025/2/19 |
1,728 |
1,742 |
1,714 |
1,738 |
+0.20% |
1,127,700 |
| 2025/2/18 |
1,740 |
1,763 |
1,732 |
1,734.5 |
-1.00% |
940,300 |
| 2025/2/17 |
1,774 |
1,796 |
1,745 |
1,752 |
+0.09% |
1,185,700 |
|
