| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,091.5 |
2,123 |
2,081 |
2,114 |
+1.12% |
396,500 |
| 2025/8/14 |
2,115 |
2,117 |
2,084.5 |
2,090.5 |
-0.88% |
339,100 |
| 2025/8/13 |
2,100 |
2,134.5 |
2,095 |
2,109 |
-0.33% |
440,200 |
| 2025/8/12 |
2,116 |
2,131.5 |
2,091.5 |
2,116 |
+0.19% |
505,300 |
| 2025/8/8 |
2,095 |
2,126.5 |
2,094 |
2,112 |
+0.76% |
431,300 |
| 2025/8/7 |
2,079.5 |
2,119 |
2,071 |
2,096 |
+1.70% |
659,000 |
| 2025/8/6 |
2,054 |
2,081.5 |
2,052 |
2,061 |
-0.46% |
504,400 |
| 2025/8/5 |
2,050 |
2,075.5 |
2,039.5 |
2,070.5 |
+2.47% |
674,600 |
| 2025/8/4 |
2,017 |
2,055 |
2,013 |
2,020.5 |
-0.57% |
737,400 |
| 2025/8/1 |
2,000 |
2,038.5 |
1,985 |
2,032 |
+2.24% |
563,000 |
| 2025/7/31 |
2,010 |
2,012.5 |
1,963 |
1,987.5 |
-0.28% |
898,800 |
| 2025/7/30 |
2,006 |
2,014.5 |
1,966 |
1,993 |
-0.42% |
958,100 |
| 2025/7/29 |
1,977 |
2,001.5 |
1,930.5 |
2,001.5 |
-2.01% |
1,560,300 |
| 2025/7/28 |
2,060 |
2,076 |
2,038 |
2,042.5 |
-2.01% |
630,700 |
| 2025/7/25 |
2,118 |
2,143.5 |
2,068 |
2,084.5 |
-1.67% |
715,500 |
| 2025/7/24 |
2,100 |
2,126.5 |
2,086 |
2,120 |
+1.53% |
582,900 |
| 2025/7/23 |
2,069 |
2,098.5 |
2,044.5 |
2,088 |
+1.43% |
582,000 |
| 2025/7/22 |
2,080.5 |
2,093 |
2,048.5 |
2,058.5 |
-0.87% |
548,800 |
| 2025/7/18 |
2,105 |
2,105 |
2,075 |
2,076.5 |
-0.86% |
346,100 |
| 2025/7/17 |
2,070 |
2,095.5 |
2,065 |
2,094.5 |
+1.21% |
427,100 |
| 2025/7/16 |
2,084 |
2,094.5 |
2,065.5 |
2,069.5 |
+0.34% |
557,900 |
| 2025/7/15 |
2,115 |
2,115 |
2,060.5 |
2,062.5 |
-1.34% |
413,000 |
| 2025/7/14 |
2,080 |
2,101 |
2,073.5 |
2,090.5 |
-1.04% |
312,700 |
| 2025/7/11 |
2,114 |
2,147.5 |
2,102 |
2,112.5 |
-0.02% |
461,400 |
| 2025/7/10 |
2,149 |
2,163 |
2,097 |
2,113 |
-1.08% |
682,800 |
| 2025/7/9 |
2,135.5 |
2,139 |
2,077.5 |
2,136 |
+0.56% |
774,100 |
| 2025/7/8 |
2,190 |
2,198 |
2,120 |
2,124 |
-1.60% |
691,000 |
| 2025/7/7 |
2,188.5 |
2,195.5 |
2,151.5 |
2,158.5 |
-0.46% |
650,100 |
| 2025/7/4 |
2,190 |
2,205 |
2,154.5 |
2,168.5 |
+0.30% |
834,800 |
| 2025/7/3 |
2,185.5 |
2,239.5 |
2,145 |
2,162 |
-2.68% |
860,800 |
| 2025/7/2 |
2,300 |
2,316 |
2,221.5 |
2,221.5 |
-3.71% |
699,300 |
| 2025/7/1 |
2,336 |
2,364.5 |
2,303.5 |
2,307 |
-2.08% |
462,700 |
| 2025/6/30 |
2,356.5 |
2,395.5 |
2,356 |
2,356 |
-0.15% |
500,200 |
| 2025/6/27 |
2,351.5 |
2,372 |
2,338.5 |
2,359.5 |
+0.34% |
474,200 |
| 2025/6/26 |
2,323.5 |
2,367 |
2,322.5 |
2,351.5 |
+0.60% |
511,700 |
| 2025/6/25 |
2,350 |
2,356.5 |
2,312.5 |
2,337.5 |
-0.47% |
505,800 |
| 2025/6/24 |
2,349.5 |
2,356 |
2,302.5 |
2,348.5 |
+0.60% |
549,500 |
| 2025/6/23 |
2,350 |
2,358.5 |
2,326.5 |
2,334.5 |
-0.85% |
550,100 |
| 2025/6/20 |
2,368 |
2,407 |
2,354 |
2,354.5 |
-0.76% |
2,560,700 |
| 2025/6/19 |
2,363 |
2,409.5 |
2,360.5 |
2,372.5 |
-0.42% |
513,900 |
| 2025/6/18 |
2,335 |
2,407.5 |
2,334.5 |
2,382.5 |
+1.97% |
552,700 |
| 2025/6/17 |
2,336.5 |
2,343 |
2,316.5 |
2,336.5 |
-0.06% |
303,000 |
| 2025/6/16 |
2,312.5 |
2,338 |
2,301.5 |
2,338 |
+0.86% |
552,000 |
| 2025/6/13 |
2,303 |
2,355 |
2,294 |
2,318 |
+0.59% |
501,600 |
| 2025/6/12 |
2,278 |
2,312 |
2,272 |
2,304.5 |
+1.07% |
425,600 |
| 2025/6/11 |
2,309 |
2,315 |
2,262.5 |
2,280 |
-1.66% |
430,400 |
| 2025/6/10 |
2,316 |
2,335.5 |
2,299.5 |
2,318.5 |
-0.13% |
423,400 |
| 2025/6/9 |
2,294 |
2,321.5 |
2,287.5 |
2,321.5 |
+1.24% |
527,900 |
| 2025/6/6 |
2,310 |
2,327 |
2,281.5 |
2,293 |
-0.82% |
440,100 |
| 2025/6/5 |
2,345 |
2,355 |
2,300.5 |
2,312 |
-0.28% |
658,000 |
| 2025/6/4 |
2,322.5 |
2,331.5 |
2,304.5 |
2,318.5 |
-0.34% |
547,200 |
| 2025/6/3 |
2,363 |
2,377 |
2,323.5 |
2,326.5 |
-1.36% |
437,700 |
| 2025/6/2 |
2,373 |
2,383.5 |
2,338.5 |
2,358.5 |
-1.40% |
363,900 |
| 2025/5/30 |
2,362 |
2,397.5 |
2,354 |
2,392 |
-0.75% |
607,000 |
| 2025/5/29 |
2,411.5 |
2,435 |
2,400.5 |
2,410 |
+0.29% |
486,400 |
| 2025/5/28 |
2,425 |
2,430 |
2,397.5 |
2,403 |
-1.07% |
498,900 |
| 2025/5/27 |
2,430 |
2,445 |
2,420 |
2,429 |
-0.67% |
451,300 |
| 2025/5/26 |
2,398 |
2,460 |
2,386 |
2,445.5 |
+1.85% |
543,400 |
| 2025/5/23 |
2,394 |
2,407.5 |
2,352 |
2,401 |
+0.04% |
436,000 |
| 2025/5/22 |
2,384 |
2,419 |
2,370 |
2,400 |
+0.44% |
321,800 |
| 2025/5/21 |
2,430 |
2,434.5 |
2,385 |
2,389.5 |
-1.67% |
405,000 |
| 2025/5/20 |
2,452 |
2,473.5 |
2,417.5 |
2,430 |
-0.37% |
439,600 |
| 2025/5/19 |
2,450 |
2,450 |
2,404.5 |
2,439 |
-1.20% |
570,300 |
| 2025/5/16 |
2,466 |
2,480 |
2,426.5 |
2,468.5 |
+1.17% |
487,000 |
| 2025/5/15 |
2,384 |
2,472 |
2,371.5 |
2,440 |
+2.13% |
671,300 |
| 2025/5/14 |
2,393 |
2,414 |
2,352 |
2,389 |
+0.13% |
544,800 |
| 2025/5/13 |
2,409 |
2,420 |
2,384 |
2,386 |
-0.77% |
504,400 |
| 2025/5/12 |
2,475 |
2,475 |
2,397.5 |
2,404.5 |
-2.91% |
555,300 |
| 2025/5/9 |
2,450 |
2,494 |
2,438.5 |
2,476.5 |
+1.79% |
692,400 |
| 2025/5/8 |
2,501 |
2,508.5 |
2,428 |
2,433 |
-2.56% |
773,200 |
| 2025/5/7 |
2,516 |
2,544.5 |
2,497 |
2,497 |
+0.24% |
859,500 |
| 2025/5/2 |
2,439 |
2,515 |
2,425.5 |
2,491 |
+2.76% |
926,300 |
| 2025/5/1 |
2,327 |
2,455 |
2,323.5 |
2,424 |
-0.98% |
1,945,300 |
| 2025/4/30 |
2,381 |
2,465 |
2,377 |
2,448 |
+3.64% |
885,200 |
| 2025/4/28 |
2,350 |
2,378 |
2,338 |
2,362 |
+1.26% |
492,000 |
| 2025/4/25 |
2,327 |
2,343 |
2,296.5 |
2,332.5 |
+0.56% |
415,500 |
| 2025/4/24 |
2,350 |
2,354.5 |
2,302 |
2,319.5 |
-1.57% |
482,200 |
| 2025/4/23 |
2,379 |
2,404 |
2,356.5 |
2,356.5 |
+0.60% |
505,800 |
| 2025/4/22 |
2,345 |
2,359.5 |
2,334.5 |
2,342.5 |
-0.26% |
368,900 |
| 2025/4/21 |
2,364.5 |
2,390.5 |
2,332.5 |
2,348.5 |
-1.53% |
785,800 |
| 2025/4/18 |
2,339 |
2,385 |
2,330 |
2,385 |
+2.62% |
696,600 |
| 2025/4/17 |
2,325 |
2,337 |
2,312 |
2,324 |
-0.04% |
332,100 |
| 2025/4/16 |
2,296 |
2,330 |
2,277.5 |
2,325 |
+1.17% |
483,500 |
| 2025/4/15 |
2,340 |
2,348.5 |
2,292.5 |
2,298 |
-1.33% |
475,700 |
| 2025/4/14 |
2,292 |
2,344 |
2,289.5 |
2,329 |
+2.42% |
718,500 |
| 2025/4/11 |
2,230 |
2,276.5 |
2,190 |
2,274 |
-0.24% |
908,600 |
| 2025/4/10 |
2,192 |
2,282 |
2,149.5 |
2,279.5 |
+11.36% |
1,251,000 |
| 2025/4/9 |
2,060 |
2,085 |
2,022 |
2,047 |
-0.99% |
709,300 |
| 2025/4/8 |
2,052 |
2,111.5 |
2,039 |
2,067.5 |
+3.27% |
758,000 |
| 2025/4/7 |
1,926.5 |
2,055.5 |
1,926.5 |
2,002 |
-5.41% |
921,600 |
| 2025/4/4 |
2,122 |
2,166 |
2,092.5 |
2,116.5 |
+0.00% |
1,177,900 |
| 2025/4/3 |
2,017 |
2,121.5 |
1,990 |
2,116.5 |
+5.30% |
1,398,500 |
| 2025/4/2 |
1,990 |
2,018 |
1,972 |
2,010 |
+1.85% |
368,900 |
| 2025/4/1 |
1,985.5 |
2,006 |
1,973.5 |
1,973.5 |
+0.36% |
366,600 |
| 2025/3/31 |
1,984 |
1,993 |
1,956.5 |
1,966.5 |
-3.32% |
495,400 |
| 2025/3/28 |
2,025 |
2,036 |
2,010 |
2,034 |
-2.16% |
391,500 |
| 2025/3/27 |
2,069 |
2,093.5 |
2,051.5 |
2,079 |
-1.05% |
726,000 |
| 2025/3/26 |
2,089 |
2,121 |
2,083.5 |
2,101 |
+1.40% |
634,200 |
| 2025/3/25 |
2,059 |
2,078.5 |
2,057 |
2,072 |
+1.02% |
318,900 |
| 2025/3/24 |
2,079 |
2,097.5 |
2,051 |
2,051 |
-1.04% |
351,600 |
| 2025/3/21 |
2,045 |
2,077.5 |
2,027.5 |
2,072.5 |
+2.24% |
469,300 |
| 2025/3/19 |
2,011 |
2,035 |
2,011 |
2,027 |
+1.10% |
278,200 |
| 2025/3/18 |
2,007 |
2,022 |
1,989.5 |
2,005 |
+0.86% |
406,900 |
| 2025/3/17 |
1,989.5 |
2,014 |
1,980.5 |
1,988 |
+0.40% |
345,900 |
| 2025/3/14 |
1,983.5 |
2,007 |
1,977 |
1,980 |
-0.03% |
395,500 |
| 2025/3/13 |
1,979.5 |
2,002 |
1,975 |
1,980.5 |
+0.18% |
388,400 |
| 2025/3/12 |
1,999 |
2,010 |
1,971.5 |
1,977 |
-0.33% |
402,900 |
| 2025/3/11 |
1,950 |
1,990 |
1,914.5 |
1,983.5 |
+0.56% |
710,000 |
| 2025/3/10 |
1,964 |
1,996 |
1,952.5 |
1,972.5 |
-0.05% |
511,100 |
| 2025/3/7 |
2,038.5 |
2,046 |
1,973.5 |
1,973.5 |
-4.41% |
762,600 |
| 2025/3/6 |
2,050 |
2,076 |
2,040 |
2,064.5 |
+1.50% |
537,900 |
| 2025/3/5 |
2,030 |
2,048 |
2,002.5 |
2,034 |
+0.69% |
636,000 |
| 2025/3/4 |
2,038 |
2,052 |
2,009 |
2,020 |
-0.20% |
655,400 |
| 2025/3/3 |
2,049.5 |
2,049.5 |
1,999 |
2,024 |
+0.12% |
438,300 |
| 2025/2/28 |
2,048.5 |
2,051 |
2,010.5 |
2,021.5 |
-1.17% |
1,031,100 |
| 2025/2/27 |
2,040 |
2,047 |
2,021 |
2,045.5 |
+1.41% |
513,400 |
| 2025/2/26 |
2,039 |
2,040 |
2,000.5 |
2,017 |
-0.98% |
406,400 |
| 2025/2/25 |
2,030 |
2,051 |
2,020.5 |
2,037 |
+0.34% |
434,900 |
| 2025/2/21 |
2,001 |
2,030 |
1,987.5 |
2,030 |
+0.47% |
654,700 |
| 2025/2/20 |
2,071 |
2,082 |
2,011 |
2,020.5 |
-3.30% |
528,300 |
| 2025/2/19 |
2,060 |
2,089.5 |
2,056 |
2,089.5 |
+1.28% |
359,500 |
| 2025/2/18 |
2,045 |
2,073 |
2,035 |
2,063 |
+0.88% |
358,300 |
| 2025/2/17 |
2,063 |
2,065.5 |
2,036.5 |
2,045 |
-0.82% |
340,700 |
|
