| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
1,580.5 |
1,603 |
1,578.5 |
1,583.5 |
+0.00% |
290,100 |
| 2025/8/14 |
1,567.5 |
1,584 |
1,561 |
1,583.5 |
+0.64% |
238,600 |
| 2025/8/13 |
1,595.5 |
1,595.5 |
1,558.5 |
1,573.5 |
-0.63% |
278,600 |
| 2025/8/12 |
1,580 |
1,606 |
1,562.5 |
1,583.5 |
+0.41% |
236,900 |
| 2025/8/8 |
1,575 |
1,586.5 |
1,564.5 |
1,577 |
-0.66% |
259,800 |
| 2025/8/7 |
1,550 |
1,594 |
1,537.5 |
1,587.5 |
+2.12% |
344,100 |
| 2025/8/6 |
1,559 |
1,567.5 |
1,546.5 |
1,554.5 |
+0.29% |
258,000 |
| 2025/8/5 |
1,550 |
1,562.5 |
1,533 |
1,550 |
+0.00% |
243,200 |
| 2025/8/4 |
1,548.5 |
1,563.5 |
1,545 |
1,550 |
-0.29% |
350,300 |
| 2025/8/1 |
1,538 |
1,569 |
1,530.5 |
1,554.5 |
+1.73% |
506,200 |
| 2025/7/31 |
1,475 |
1,539.5 |
1,462.5 |
1,528 |
+3.66% |
587,600 |
| 2025/7/30 |
1,561.5 |
1,567 |
1,471 |
1,474 |
-3.19% |
1,046,100 |
| 2025/7/29 |
1,510 |
1,531 |
1,496.5 |
1,522.5 |
+0.00% |
473,700 |
| 2025/7/28 |
1,530 |
1,555 |
1,517 |
1,522.5 |
-1.33% |
358,300 |
| 2025/7/25 |
1,511.5 |
1,545 |
1,511.5 |
1,543 |
+2.29% |
501,000 |
| 2025/7/24 |
1,482 |
1,526 |
1,467 |
1,508.5 |
+2.58% |
479,400 |
| 2025/7/23 |
1,425 |
1,480.5 |
1,424 |
1,470.5 |
+4.07% |
417,200 |
| 2025/7/22 |
1,408 |
1,432 |
1,408 |
1,413 |
-0.63% |
289,200 |
| 2025/7/18 |
1,445.5 |
1,453 |
1,412 |
1,422 |
-0.21% |
267,200 |
| 2025/7/17 |
1,410 |
1,436 |
1,394 |
1,425 |
+0.78% |
587,700 |
| 2025/7/16 |
1,434 |
1,436 |
1,412.5 |
1,414 |
-2.18% |
251,400 |
| 2025/7/15 |
1,458.5 |
1,460.5 |
1,438.5 |
1,445.5 |
+0.28% |
185,500 |
| 2025/7/14 |
1,443.5 |
1,462 |
1,441.5 |
1,441.5 |
-0.14% |
214,500 |
| 2025/7/11 |
1,456 |
1,467 |
1,440 |
1,443.5 |
-0.65% |
373,100 |
| 2025/7/10 |
1,464 |
1,465.5 |
1,435 |
1,453 |
-0.34% |
468,400 |
| 2025/7/9 |
1,468 |
1,473 |
1,448.5 |
1,458 |
-0.21% |
287,400 |
| 2025/7/8 |
1,465.5 |
1,474.5 |
1,448.5 |
1,461 |
-0.78% |
359,900 |
| 2025/7/7 |
1,458 |
1,473.5 |
1,451.5 |
1,472.5 |
+0.68% |
216,500 |
| 2025/7/4 |
1,475 |
1,481 |
1,447 |
1,462.5 |
-0.78% |
323,800 |
| 2025/7/3 |
1,452.5 |
1,474 |
1,447 |
1,474 |
+2.36% |
395,900 |
| 2025/7/2 |
1,445.5 |
1,447 |
1,427 |
1,440 |
-1.37% |
484,000 |
| 2025/7/1 |
1,469 |
1,480 |
1,454 |
1,460 |
-1.58% |
263,100 |
| 2025/6/30 |
1,499 |
1,503 |
1,476.5 |
1,483.5 |
+0.20% |
260,300 |
| 2025/6/27 |
1,478 |
1,485.5 |
1,459 |
1,480.5 |
+0.17% |
298,800 |
| 2025/6/26 |
1,470 |
1,506 |
1,454 |
1,478 |
+1.44% |
590,800 |
| 2025/6/25 |
1,440.5 |
1,468.5 |
1,435.5 |
1,457 |
+0.48% |
345,500 |
| 2025/6/24 |
1,464 |
1,478 |
1,446.5 |
1,450 |
+0.00% |
367,500 |
| 2025/6/23 |
1,420.5 |
1,456 |
1,418 |
1,450 |
+2.04% |
679,000 |
| 2025/6/20 |
1,411.5 |
1,433 |
1,411.5 |
1,421 |
+1.25% |
624,000 |
| 2025/6/19 |
1,420 |
1,430.5 |
1,396.5 |
1,403.5 |
-1.09% |
273,800 |
| 2025/6/18 |
1,398.5 |
1,435.5 |
1,395 |
1,419 |
+2.20% |
426,100 |
| 2025/6/17 |
1,397.5 |
1,407 |
1,384.5 |
1,388.5 |
-0.89% |
486,900 |
| 2025/6/16 |
1,416.5 |
1,429 |
1,388.5 |
1,401 |
-0.46% |
549,900 |
| 2025/6/13 |
1,446 |
1,452 |
1,401.5 |
1,407.5 |
-4.28% |
736,600 |
| 2025/6/12 |
1,465 |
1,479 |
1,443.5 |
1,470.5 |
-0.71% |
383,900 |
| 2025/6/11 |
1,428.5 |
1,488 |
1,428.5 |
1,481 |
+4.96% |
674,900 |
| 2025/6/10 |
1,434.5 |
1,434.5 |
1,409.5 |
1,411 |
-0.56% |
377,500 |
| 2025/6/9 |
1,453.5 |
1,463.5 |
1,415.5 |
1,419 |
-0.56% |
406,600 |
| 2025/6/6 |
1,450 |
1,455 |
1,415 |
1,427 |
-2.19% |
515,700 |
| 2025/6/5 |
1,420 |
1,462.5 |
1,420 |
1,459 |
+2.75% |
359,500 |
| 2025/6/4 |
1,419.5 |
1,439 |
1,413.5 |
1,420 |
+0.04% |
314,700 |
| 2025/6/3 |
1,402 |
1,433 |
1,387 |
1,419.5 |
+0.25% |
361,700 |
| 2025/6/2 |
1,427.5 |
1,445.5 |
1,409 |
1,416 |
-2.11% |
404,100 |
| 2025/5/30 |
1,403 |
1,467 |
1,400 |
1,446.5 |
+2.88% |
652,100 |
| 2025/5/29 |
1,406 |
1,413 |
1,399.5 |
1,406 |
+0.97% |
218,000 |
| 2025/5/28 |
1,398 |
1,406.5 |
1,392.5 |
1,392.5 |
+0.07% |
299,000 |
| 2025/5/27 |
1,376.5 |
1,398.5 |
1,376.5 |
1,391.5 |
+1.31% |
251,500 |
| 2025/5/26 |
1,350 |
1,382 |
1,349 |
1,373.5 |
+1.74% |
227,400 |
| 2025/5/23 |
1,367 |
1,370.5 |
1,340 |
1,350 |
-1.28% |
308,900 |
| 2025/5/22 |
1,372.5 |
1,398 |
1,366.5 |
1,367.5 |
-2.46% |
355,800 |
| 2025/5/21 |
1,376.5 |
1,441.5 |
1,354 |
1,402 |
+3.55% |
819,400 |
| 2025/5/20 |
1,367 |
1,375.5 |
1,352 |
1,354 |
-0.91% |
389,400 |
| 2025/5/19 |
1,364 |
1,382 |
1,355.5 |
1,366.5 |
+0.11% |
264,700 |
| 2025/5/16 |
1,366.5 |
1,373.5 |
1,357 |
1,365 |
-0.29% |
244,900 |
| 2025/5/15 |
1,378 |
1,407.5 |
1,366.5 |
1,369 |
-0.69% |
422,200 |
| 2025/5/14 |
1,379 |
1,396 |
1,354 |
1,378.5 |
-0.72% |
404,500 |
| 2025/5/13 |
1,400.5 |
1,415.5 |
1,388.5 |
1,388.5 |
+1.31% |
430,400 |
| 2025/5/12 |
1,390 |
1,393 |
1,355 |
1,370.5 |
-2.04% |
482,600 |
| 2025/5/9 |
1,342 |
1,404 |
1,339 |
1,399 |
+5.27% |
660,400 |
| 2025/5/8 |
1,326.5 |
1,338 |
1,317.5 |
1,329 |
+0.61% |
473,700 |
| 2025/5/7 |
1,340 |
1,358.5 |
1,321 |
1,321 |
-0.38% |
836,500 |
| 2025/5/2 |
1,330 |
1,341 |
1,299.5 |
1,326 |
-0.71% |
822,100 |
| 2025/5/1 |
1,313 |
1,343 |
1,298 |
1,335.5 |
+0.68% |
1,098,400 |
| 2025/4/30 |
1,360.5 |
1,380 |
1,326.5 |
1,326.5 |
+11.28% |
2,254,200 |
| 2025/4/28 |
1,185 |
1,204 |
1,182 |
1,192 |
+0.80% |
480,100 |
| 2025/4/25 |
1,192 |
1,199.5 |
1,171 |
1,182.5 |
+2.34% |
566,200 |
| 2025/4/24 |
1,147.5 |
1,166 |
1,141 |
1,155.5 |
+0.04% |
469,400 |
| 2025/4/23 |
1,153.5 |
1,163.5 |
1,146.5 |
1,155 |
+0.87% |
336,300 |
| 2025/4/22 |
1,132 |
1,145.5 |
1,126 |
1,145 |
+0.79% |
281,500 |
| 2025/4/21 |
1,115 |
1,147.5 |
1,108 |
1,136 |
-0.61% |
317,700 |
| 2025/4/18 |
1,099 |
1,153 |
1,086 |
1,143 |
+5.01% |
466,700 |
| 2025/4/17 |
1,058.5 |
1,088.5 |
1,058 |
1,088.5 |
+1.59% |
283,000 |
| 2025/4/16 |
1,080.5 |
1,087 |
1,064 |
1,071.5 |
-1.24% |
208,000 |
| 2025/4/15 |
1,101 |
1,110.5 |
1,078.5 |
1,085 |
-0.37% |
327,000 |
| 2025/4/14 |
1,092 |
1,105 |
1,086 |
1,089 |
+1.92% |
511,100 |
| 2025/4/11 |
1,030 |
1,069 |
1,018 |
1,068.5 |
-1.52% |
423,400 |
| 2025/4/10 |
1,109 |
1,109 |
1,076 |
1,085 |
+4.83% |
408,600 |
| 2025/4/9 |
1,032 |
1,051 |
1,011.5 |
1,035 |
-3.36% |
437,700 |
| 2025/4/8 |
1,028 |
1,071 |
1,026.5 |
1,071 |
+6.83% |
405,700 |
| 2025/4/7 |
1,004.5 |
1,034 |
978.7 |
1,002.5 |
-7.52% |
528,700 |
| 2025/4/4 |
1,090 |
1,107 |
1,062.5 |
1,084 |
-1.36% |
430,300 |
| 2025/4/3 |
1,030 |
1,105 |
1,015 |
1,099 |
-2.48% |
463,100 |
| 2025/4/2 |
1,148 |
1,151.5 |
1,120 |
1,127 |
-0.13% |
301,000 |
| 2025/4/1 |
1,137.5 |
1,149.5 |
1,128.5 |
1,128.5 |
+0.22% |
352,400 |
| 2025/3/31 |
1,115.5 |
1,140.5 |
1,110 |
1,126 |
-4.21% |
518,300 |
| 2025/3/28 |
1,170 |
1,191 |
1,167 |
1,175.5 |
-3.21% |
366,600 |
| 2025/3/27 |
1,181 |
1,214.5 |
1,181 |
1,214.5 |
+1.55% |
434,900 |
| 2025/3/26 |
1,180.5 |
1,209 |
1,176 |
1,196 |
+2.79% |
766,900 |
| 2025/3/25 |
1,201 |
1,202 |
1,163.5 |
1,163.5 |
-3.48% |
830,200 |
| 2025/3/24 |
1,204 |
1,208 |
1,195 |
1,205.5 |
-0.12% |
223,800 |
| 2025/3/21 |
1,209 |
1,220.5 |
1,198.5 |
1,207 |
-0.49% |
270,300 |
| 2025/3/19 |
1,200 |
1,218 |
1,195.5 |
1,213 |
-0.33% |
333,200 |
| 2025/3/18 |
1,194 |
1,230 |
1,188 |
1,217 |
+1.59% |
384,200 |
| 2025/3/17 |
1,208 |
1,211 |
1,194 |
1,198 |
-0.25% |
294,800 |
| 2025/3/14 |
1,183.5 |
1,201 |
1,179 |
1,201 |
+0.80% |
420,000 |
| 2025/3/13 |
1,204 |
1,217.5 |
1,188.5 |
1,191.5 |
-1.81% |
556,200 |
| 2025/3/12 |
1,228 |
1,248 |
1,207.5 |
1,213.5 |
-0.45% |
464,100 |
| 2025/3/11 |
1,225 |
1,247 |
1,196 |
1,219 |
+0.21% |
546,400 |
| 2025/3/10 |
1,170 |
1,218.5 |
1,164 |
1,216.5 |
+2.74% |
558,600 |
| 2025/3/7 |
1,194 |
1,198 |
1,180 |
1,184 |
-2.67% |
298,800 |
| 2025/3/6 |
1,210 |
1,227 |
1,193 |
1,216.5 |
+3.09% |
396,900 |
| 2025/3/5 |
1,216 |
1,218.5 |
1,166 |
1,180 |
-0.67% |
461,000 |
| 2025/3/4 |
1,211 |
1,218.5 |
1,173 |
1,188 |
-1.86% |
473,100 |
| 2025/3/3 |
1,193.5 |
1,234 |
1,191.5 |
1,210.5 |
+4.99% |
983,000 |
| 2025/2/28 |
1,191.5 |
1,191.5 |
1,151 |
1,153 |
-3.92% |
545,700 |
| 2025/2/27 |
1,197 |
1,205.5 |
1,180 |
1,200 |
+0.00% |
419,000 |
| 2025/2/26 |
1,201.5 |
1,207 |
1,178 |
1,200 |
-0.70% |
388,200 |
| 2025/2/25 |
1,190 |
1,213.5 |
1,172.5 |
1,208.5 |
+0.71% |
448,700 |
| 2025/2/21 |
1,221.5 |
1,225 |
1,186 |
1,200 |
-1.23% |
550,700 |
| 2025/2/20 |
1,235 |
1,249 |
1,212.5 |
1,215 |
-3.95% |
638,200 |
| 2025/2/19 |
1,247 |
1,282.5 |
1,241.5 |
1,265 |
+0.40% |
658,600 |
| 2025/2/18 |
1,207 |
1,272 |
1,204.5 |
1,260 |
+4.69% |
659,700 |
| 2025/2/17 |
1,307.5 |
1,320 |
1,203.5 |
1,203.5 |
-8.89% |
880,900 |
|
