| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,274 |
2,289 |
2,237 |
2,243.5 |
-0.91% |
3,361,300 |
| 2025/8/14 |
2,276.5 |
2,308 |
2,241.5 |
2,264 |
+2.91% |
6,096,700 |
| 2025/8/13 |
2,236 |
2,249.5 |
2,178 |
2,200 |
-1.61% |
4,921,800 |
| 2025/8/12 |
2,211.5 |
2,267 |
2,180.5 |
2,236 |
+3.09% |
6,770,500 |
| 2025/8/8 |
2,250 |
2,280 |
2,153.5 |
2,169 |
-1.86% |
11,829,500 |
| 2025/8/7 |
2,100 |
2,211 |
2,078.5 |
2,210 |
+22.03% |
26,678,300 |
| 2025/8/6 |
1,843 |
1,845 |
1,808.5 |
1,811 |
-3.10% |
4,041,200 |
| 2025/8/5 |
1,881.5 |
1,882.5 |
1,835.5 |
1,869 |
-0.08% |
2,464,700 |
| 2025/8/4 |
1,865 |
1,888 |
1,859 |
1,870.5 |
-1.03% |
1,946,900 |
| 2025/8/1 |
1,889.5 |
1,896 |
1,865 |
1,890 |
+0.51% |
2,289,800 |
| 2025/7/31 |
1,895 |
1,901.5 |
1,880.5 |
1,880.5 |
-1.03% |
1,922,200 |
| 2025/7/30 |
1,898.5 |
1,909.5 |
1,875 |
1,900 |
+0.93% |
2,594,700 |
| 2025/7/29 |
1,884 |
1,893.5 |
1,866.5 |
1,882.5 |
-0.37% |
1,756,800 |
| 2025/7/28 |
1,890 |
1,895 |
1,868 |
1,889.5 |
-0.34% |
1,483,800 |
| 2025/7/25 |
1,890 |
1,912 |
1,885.5 |
1,896 |
+0.11% |
2,276,600 |
| 2025/7/24 |
1,877.5 |
1,906 |
1,857.5 |
1,894 |
+1.83% |
3,001,600 |
| 2025/7/23 |
1,843.5 |
1,868.5 |
1,836 |
1,860 |
+1.42% |
3,315,700 |
| 2025/7/22 |
1,891.5 |
1,895.5 |
1,826 |
1,834 |
-4.00% |
2,836,900 |
| 2025/7/18 |
1,925 |
1,929 |
1,885.5 |
1,910.5 |
+0.18% |
3,423,500 |
| 2025/7/17 |
1,850 |
1,909 |
1,840.5 |
1,907 |
+4.49% |
3,824,600 |
| 2025/7/16 |
1,827.5 |
1,849 |
1,809 |
1,825 |
+0.55% |
3,126,800 |
| 2025/7/15 |
1,822.5 |
1,829 |
1,801 |
1,815 |
-0.66% |
2,282,900 |
| 2025/7/14 |
1,850 |
1,861 |
1,824 |
1,827 |
-2.30% |
2,387,400 |
| 2025/7/11 |
1,862 |
1,881 |
1,842 |
1,870 |
-0.24% |
3,100,300 |
| 2025/7/10 |
1,910 |
1,921.5 |
1,874.5 |
1,874.5 |
-1.68% |
2,730,400 |
| 2025/7/9 |
1,926 |
1,926.5 |
1,886 |
1,906.5 |
-1.01% |
2,923,800 |
| 2025/7/8 |
1,900 |
1,979 |
1,893.5 |
1,926 |
+2.61% |
4,470,200 |
| 2025/7/7 |
1,880 |
1,898.5 |
1,865.5 |
1,877 |
-0.98% |
1,887,500 |
| 2025/7/4 |
1,905 |
1,912 |
1,880.5 |
1,895.5 |
-0.50% |
2,237,300 |
| 2025/7/3 |
1,919 |
1,923 |
1,891.5 |
1,905 |
-1.55% |
3,020,500 |
| 2025/7/2 |
1,906.5 |
1,942 |
1,888 |
1,935 |
+0.47% |
3,351,900 |
| 2025/7/1 |
1,986 |
1,993.5 |
1,913.5 |
1,926 |
-3.00% |
2,640,100 |
| 2025/6/30 |
2,002 |
2,011 |
1,968 |
1,985.5 |
-0.35% |
3,328,900 |
| 2025/6/27 |
1,995 |
2,001 |
1,970.5 |
1,992.5 |
-0.38% |
2,222,900 |
| 2025/6/26 |
2,020 |
2,044 |
1,989 |
2,000 |
-0.55% |
2,790,600 |
| 2025/6/25 |
2,052.5 |
2,058 |
1,990 |
2,011 |
-0.76% |
3,281,400 |
| 2025/6/24 |
2,012 |
2,040.5 |
1,999.5 |
2,026.5 |
+1.71% |
2,531,400 |
| 2025/6/23 |
1,975 |
1,995 |
1,962.5 |
1,992.5 |
-0.08% |
2,160,900 |
| 2025/6/20 |
2,046.5 |
2,068.5 |
1,990 |
1,994 |
-2.06% |
3,612,100 |
| 2025/6/19 |
2,040 |
2,052 |
2,020.5 |
2,036 |
-0.20% |
2,036,100 |
| 2025/6/18 |
2,005 |
2,045 |
2,002.5 |
2,040 |
+1.90% |
2,842,800 |
| 2025/6/17 |
2,018.5 |
2,028 |
1,990 |
2,002 |
-0.55% |
1,876,000 |
| 2025/6/16 |
1,997 |
2,018.5 |
1,967.5 |
2,013 |
+2.05% |
2,763,700 |
| 2025/6/13 |
2,030 |
2,048.5 |
1,952 |
1,972.5 |
-2.08% |
5,287,600 |
| 2025/6/12 |
2,043 |
2,056.5 |
2,005.5 |
2,014.5 |
-3.13% |
4,730,500 |
| 2025/6/11 |
2,091 |
2,117 |
2,071.5 |
2,079.5 |
+0.00% |
3,272,500 |
| 2025/6/10 |
2,108 |
2,108 |
2,071.5 |
2,079.5 |
-0.38% |
3,090,600 |
| 2025/6/9 |
2,181.5 |
2,188.5 |
2,031.5 |
2,087.5 |
-4.20% |
6,965,000 |
| 2025/6/6 |
2,179.5 |
2,203 |
2,157.5 |
2,179 |
+0.07% |
3,091,400 |
| 2025/6/5 |
2,151 |
2,240 |
2,146.5 |
2,177.5 |
+0.11% |
5,030,300 |
| 2025/6/4 |
2,190 |
2,218.5 |
2,165.5 |
2,175 |
+1.35% |
5,709,400 |
| 2025/6/3 |
2,112 |
2,207 |
2,112 |
2,146 |
+6.05% |
8,837,200 |
| 2025/6/2 |
2,020 |
2,032.5 |
1,999 |
2,023.5 |
-0.69% |
2,134,800 |
| 2025/5/30 |
1,995 |
2,044.5 |
1,992.5 |
2,037.5 |
+1.44% |
3,500,100 |
| 2025/5/29 |
2,001 |
2,024.5 |
1,995 |
2,008.5 |
+0.63% |
2,496,700 |
| 2025/5/28 |
2,040 |
2,048.5 |
1,984 |
1,996 |
-1.26% |
4,538,400 |
| 2025/5/27 |
2,020 |
2,034.5 |
2,002.5 |
2,021.5 |
+0.85% |
2,513,000 |
| 2025/5/26 |
1,955 |
2,009.5 |
1,943.5 |
2,004.5 |
+2.69% |
2,604,200 |
| 2025/5/23 |
1,942 |
1,958 |
1,927.5 |
1,952 |
+0.46% |
2,197,600 |
| 2025/5/22 |
1,928.5 |
1,944 |
1,916 |
1,943 |
-0.72% |
2,417,200 |
| 2025/5/21 |
2,023.5 |
2,031.5 |
1,947.5 |
1,957 |
-1.34% |
2,773,200 |
| 2025/5/20 |
1,956.5 |
1,986.5 |
1,955.5 |
1,983.5 |
+1.72% |
2,653,900 |
| 2025/5/19 |
1,944 |
1,959.5 |
1,934 |
1,950 |
-1.14% |
2,002,800 |
| 2025/5/16 |
1,971 |
2,004.5 |
1,959.5 |
1,972.5 |
+0.95% |
3,731,800 |
| 2025/5/15 |
1,912.5 |
1,954 |
1,894.5 |
1,954 |
+0.83% |
3,639,900 |
| 2025/5/14 |
1,941.5 |
1,949.5 |
1,903.5 |
1,938 |
+0.16% |
3,162,800 |
| 2025/5/13 |
1,939.5 |
1,981 |
1,923 |
1,935 |
+1.18% |
4,814,900 |
| 2025/5/12 |
1,930 |
1,971 |
1,902 |
1,912.5 |
+0.53% |
5,111,900 |
| 2025/5/9 |
1,958 |
1,971 |
1,895 |
1,902.5 |
-0.11% |
7,974,600 |
| 2025/5/8 |
1,873 |
1,929 |
1,842 |
1,904.5 |
+3.31% |
10,325,000 |
| 2025/5/7 |
1,825.5 |
1,883 |
1,774 |
1,843.5 |
+3.25% |
15,117,700 |
| 2025/5/2 |
1,772 |
1,812 |
1,767.5 |
1,785.5 |
+0.14% |
4,244,600 |
| 2025/5/1 |
1,794 |
1,806 |
1,762.5 |
1,783 |
-0.20% |
3,093,400 |
| 2025/4/30 |
1,777.5 |
1,797.5 |
1,757.5 |
1,786.5 |
+0.62% |
4,482,100 |
| 2025/4/28 |
1,762.5 |
1,792 |
1,762.5 |
1,775.5 |
+2.36% |
2,864,800 |
| 2025/4/25 |
1,780 |
1,788.5 |
1,733 |
1,734.5 |
-2.34% |
3,548,000 |
| 2025/4/24 |
1,800.5 |
1,810 |
1,755.5 |
1,776 |
-1.00% |
2,806,700 |
| 2025/4/23 |
1,845 |
1,845.5 |
1,782.5 |
1,794 |
-1.02% |
3,178,700 |
| 2025/4/22 |
1,800.5 |
1,826.5 |
1,788 |
1,812.5 |
+1.14% |
2,269,500 |
| 2025/4/21 |
1,841 |
1,852 |
1,784 |
1,792 |
-0.50% |
2,857,800 |
| 2025/4/18 |
1,770 |
1,802.5 |
1,735 |
1,801 |
+2.50% |
3,104,400 |
| 2025/4/17 |
1,672.5 |
1,759 |
1,672 |
1,757 |
+6.68% |
4,513,300 |
| 2025/4/16 |
1,700 |
1,702 |
1,638.5 |
1,647 |
-3.03% |
1,948,100 |
| 2025/4/15 |
1,693.5 |
1,708 |
1,681 |
1,698.5 |
+2.13% |
2,002,100 |
| 2025/4/14 |
1,649 |
1,684.5 |
1,638.5 |
1,663 |
+0.88% |
2,009,100 |
| 2025/4/11 |
1,540 |
1,650 |
1,540 |
1,648.5 |
-1.05% |
3,806,500 |
| 2025/4/10 |
1,680 |
1,684 |
1,645 |
1,666 |
+7.38% |
3,067,100 |
| 2025/4/9 |
1,572 |
1,580 |
1,536.5 |
1,551.5 |
-3.63% |
4,334,600 |
| 2025/4/8 |
1,556.5 |
1,616.5 |
1,550.5 |
1,610 |
+6.17% |
3,542,600 |
| 2025/4/7 |
1,470.5 |
1,545.5 |
1,441 |
1,516.5 |
-4.05% |
6,523,700 |
| 2025/4/4 |
1,623.5 |
1,649 |
1,559.5 |
1,580.5 |
-3.83% |
4,527,700 |
| 2025/4/3 |
1,597 |
1,643.5 |
1,579 |
1,643.5 |
-0.75% |
4,184,200 |
| 2025/4/2 |
1,710 |
1,710 |
1,653 |
1,656 |
-1.92% |
2,416,100 |
| 2025/4/1 |
1,702.5 |
1,721 |
1,688.5 |
1,688.5 |
-0.79% |
2,290,800 |
| 2025/3/31 |
1,701 |
1,715 |
1,676.5 |
1,702 |
-1.99% |
3,540,200 |
| 2025/3/28 |
1,766 |
1,781 |
1,720 |
1,736.5 |
-0.77% |
2,972,100 |
| 2025/3/27 |
1,705 |
1,762 |
1,703 |
1,750 |
+2.55% |
4,080,100 |
| 2025/3/26 |
1,704 |
1,717 |
1,693.5 |
1,706.5 |
+0.56% |
2,687,800 |
| 2025/3/25 |
1,727 |
1,736 |
1,693 |
1,697 |
-1.74% |
4,034,800 |
| 2025/3/24 |
1,734.5 |
1,756 |
1,717 |
1,727 |
+0.20% |
2,602,800 |
| 2025/3/21 |
1,753.5 |
1,785 |
1,723.5 |
1,723.5 |
-3.50% |
4,589,200 |
| 2025/3/19 |
1,846.5 |
1,864.5 |
1,777 |
1,786 |
-4.44% |
4,884,800 |
| 2025/3/18 |
1,848.5 |
1,878 |
1,824.5 |
1,869 |
+4.36% |
4,593,400 |
| 2025/3/17 |
1,790 |
1,804.5 |
1,758.5 |
1,791 |
+2.05% |
2,729,600 |
| 2025/3/14 |
1,721 |
1,761 |
1,713.5 |
1,755 |
+2.33% |
4,303,700 |
| 2025/3/13 |
1,753 |
1,761 |
1,715 |
1,715 |
-0.52% |
3,830,800 |
| 2025/3/12 |
1,705 |
1,755.5 |
1,701.5 |
1,724 |
+1.11% |
3,676,100 |
| 2025/3/11 |
1,710.5 |
1,736 |
1,682.5 |
1,705 |
-1.76% |
4,037,300 |
| 2025/3/10 |
1,748 |
1,767.5 |
1,722.5 |
1,735.5 |
-0.40% |
3,051,300 |
| 2025/3/7 |
1,771 |
1,784.5 |
1,732 |
1,742.5 |
-2.33% |
2,980,400 |
| 2025/3/6 |
1,794.5 |
1,819.5 |
1,779 |
1,784 |
+0.62% |
4,315,000 |
| 2025/3/5 |
1,778.5 |
1,790 |
1,734 |
1,773 |
-1.01% |
3,993,400 |
| 2025/3/4 |
1,774.5 |
1,806 |
1,757 |
1,791 |
-0.08% |
3,917,700 |
| 2025/3/3 |
1,796.5 |
1,828 |
1,783.5 |
1,792.5 |
+1.73% |
4,627,900 |
| 2025/2/28 |
1,791.5 |
1,813 |
1,747 |
1,762 |
-1.54% |
6,976,700 |
| 2025/2/27 |
1,893 |
1,915 |
1,784.5 |
1,789.5 |
-5.47% |
9,615,400 |
| 2025/2/26 |
1,948 |
1,987 |
1,851.5 |
1,893 |
-5.30% |
10,180,300 |
| 2025/2/25 |
1,975 |
2,047 |
1,971 |
1,999 |
-1.28% |
7,506,100 |
| 2025/2/21 |
1,964.5 |
2,025 |
1,943.5 |
2,025 |
+3.79% |
11,986,500 |
| 2025/2/20 |
1,895 |
1,954 |
1,885 |
1,951 |
+3.34% |
8,476,200 |
| 2025/2/19 |
1,835 |
1,907.5 |
1,813.5 |
1,888 |
+3.62% |
9,491,900 |
| 2025/2/18 |
1,736 |
1,826 |
1,731 |
1,822 |
+4.95% |
8,445,900 |
| 2025/2/17 |
1,790 |
1,804.5 |
1,734 |
1,736 |
-3.02% |
5,941,300 |
|
