| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
3,276 |
3,283 |
3,249 |
3,283 |
+0.24% |
363,400 |
| 2025/8/14 |
3,311 |
3,317 |
3,262 |
3,275 |
-1.09% |
306,300 |
| 2025/8/13 |
3,319 |
3,345 |
3,289 |
3,311 |
+0.39% |
377,400 |
| 2025/8/12 |
3,320 |
3,330 |
3,279 |
3,298 |
-0.72% |
568,900 |
| 2025/8/8 |
3,298 |
3,333 |
3,291 |
3,322 |
+0.76% |
452,500 |
| 2025/8/7 |
3,295 |
3,310 |
3,274 |
3,297 |
-0.15% |
419,900 |
| 2025/8/6 |
3,290 |
3,313 |
3,279 |
3,302 |
+0.89% |
308,000 |
| 2025/8/5 |
3,289 |
3,298 |
3,265 |
3,273 |
+0.58% |
280,200 |
| 2025/8/4 |
3,175 |
3,254 |
3,175 |
3,254 |
-0.46% |
306,200 |
| 2025/8/1 |
3,264 |
3,276 |
3,233 |
3,269 |
+0.15% |
400,600 |
| 2025/7/31 |
3,260 |
3,278 |
3,239 |
3,264 |
-0.64% |
631,200 |
| 2025/7/30 |
3,195 |
3,287 |
3,182 |
3,285 |
+3.82% |
908,000 |
| 2025/7/29 |
3,292 |
3,307 |
3,081 |
3,164 |
-3.89% |
1,858,900 |
| 2025/7/28 |
3,325 |
3,349 |
3,241 |
3,292 |
-0.54% |
763,800 |
| 2025/7/25 |
3,308 |
3,340 |
3,280 |
3,310 |
-0.69% |
417,700 |
| 2025/7/24 |
3,285 |
3,333 |
3,276 |
3,333 |
+1.99% |
555,200 |
| 2025/7/23 |
3,230 |
3,285 |
3,221 |
3,268 |
+2.32% |
682,000 |
| 2025/7/22 |
3,180 |
3,215 |
3,174 |
3,194 |
+1.46% |
485,400 |
| 2025/7/18 |
3,144 |
3,164 |
3,136 |
3,148 |
+0.90% |
367,800 |
| 2025/7/17 |
3,120 |
3,129 |
3,097 |
3,120 |
-0.19% |
272,400 |
| 2025/7/16 |
3,164 |
3,172 |
3,120 |
3,126 |
-1.57% |
381,600 |
| 2025/7/15 |
3,156 |
3,178 |
3,145 |
3,176 |
+0.16% |
380,800 |
| 2025/7/14 |
3,152 |
3,184 |
3,135 |
3,171 |
+0.03% |
388,500 |
| 2025/7/11 |
3,194 |
3,211 |
3,166 |
3,170 |
+0.99% |
610,000 |
| 2025/7/10 |
3,153 |
3,166 |
3,131 |
3,139 |
-0.16% |
543,400 |
| 2025/7/9 |
3,135 |
3,187 |
3,130 |
3,144 |
+1.48% |
656,000 |
| 2025/7/8 |
3,065 |
3,109 |
3,065 |
3,098 |
+1.57% |
638,400 |
| 2025/7/7 |
3,120 |
3,135 |
3,045 |
3,050 |
-2.34% |
440,000 |
| 2025/7/4 |
3,120 |
3,158 |
3,107 |
3,123 |
+1.53% |
871,400 |
| 2025/7/3 |
3,020 |
3,090 |
3,012 |
3,076 |
+2.79% |
986,000 |
| 2025/7/2 |
2,922 |
2,994 |
2,915 |
2,992.5 |
+1.34% |
598,900 |
| 2025/7/1 |
2,980 |
2,995.5 |
2,931.5 |
2,953 |
-2.09% |
1,118,900 |
| 2025/6/30 |
3,026 |
3,055 |
3,010 |
3,016 |
+0.60% |
499,900 |
| 2025/6/27 |
2,985 |
3,007 |
2,981 |
2,998 |
+1.59% |
541,200 |
| 2025/6/26 |
2,933 |
2,960 |
2,931 |
2,951 |
+1.08% |
441,500 |
| 2025/6/25 |
2,934 |
2,935 |
2,893 |
2,919.5 |
+0.27% |
384,000 |
| 2025/6/24 |
2,932 |
2,950.5 |
2,907 |
2,911.5 |
-0.38% |
731,300 |
| 2025/6/23 |
2,962 |
2,998 |
2,922.5 |
2,922.5 |
-3.00% |
766,600 |
| 2025/6/20 |
2,941.5 |
3,023 |
2,929.5 |
3,013 |
+2.59% |
798,100 |
| 2025/6/19 |
2,945 |
2,982 |
2,937 |
2,937 |
+0.32% |
420,500 |
| 2025/6/18 |
2,905 |
2,935 |
2,905 |
2,927.5 |
+0.38% |
235,800 |
| 2025/6/17 |
2,928 |
2,931 |
2,903 |
2,916.5 |
+0.79% |
312,700 |
| 2025/6/16 |
2,933.5 |
2,943.5 |
2,891.5 |
2,893.5 |
-1.36% |
463,600 |
| 2025/6/13 |
2,969 |
2,972.5 |
2,923 |
2,933.5 |
-1.11% |
349,200 |
| 2025/6/12 |
2,992 |
3,010 |
2,960.5 |
2,966.5 |
-0.59% |
380,900 |
| 2025/6/11 |
2,948 |
2,984 |
2,937.5 |
2,984 |
+2.30% |
425,800 |
| 2025/6/10 |
2,948.5 |
2,957 |
2,917 |
2,917 |
-0.22% |
305,400 |
| 2025/6/9 |
2,967.5 |
2,970 |
2,907.5 |
2,923.5 |
-1.07% |
400,000 |
| 2025/6/6 |
3,000 |
3,025 |
2,946 |
2,955 |
+1.13% |
536,400 |
| 2025/6/5 |
2,950 |
2,950 |
2,911.5 |
2,922 |
-2.54% |
590,400 |
| 2025/6/4 |
2,835 |
3,020 |
2,835 |
2,998 |
+6.01% |
1,467,500 |
| 2025/6/3 |
2,817.5 |
2,860 |
2,817.5 |
2,828 |
+0.59% |
463,300 |
| 2025/6/2 |
2,809.5 |
2,842 |
2,800 |
2,811.5 |
-0.34% |
518,700 |
| 2025/5/30 |
2,799 |
2,823 |
2,789.5 |
2,821 |
-0.18% |
305,800 |
| 2025/5/29 |
2,830 |
2,852.5 |
2,822 |
2,826 |
+0.61% |
314,900 |
| 2025/5/28 |
2,830 |
2,837 |
2,809 |
2,809 |
-0.14% |
276,900 |
| 2025/5/27 |
2,796.5 |
2,817 |
2,785.5 |
2,813 |
+0.57% |
207,100 |
| 2025/5/26 |
2,810 |
2,830 |
2,791.5 |
2,797 |
-0.04% |
309,200 |
| 2025/5/23 |
2,799.5 |
2,821.5 |
2,779.5 |
2,798 |
+0.41% |
476,100 |
| 2025/5/22 |
2,782.5 |
2,816 |
2,773.5 |
2,786.5 |
-0.66% |
453,300 |
| 2025/5/21 |
2,760 |
2,861.5 |
2,753.5 |
2,805 |
+3.09% |
971,600 |
| 2025/5/20 |
2,744 |
2,759.5 |
2,711.5 |
2,721 |
-1.22% |
446,800 |
| 2025/5/19 |
2,751.5 |
2,766 |
2,745.5 |
2,754.5 |
-0.92% |
373,000 |
| 2025/5/16 |
2,808.5 |
2,808.5 |
2,767.5 |
2,780 |
+0.04% |
318,900 |
| 2025/5/15 |
2,782.5 |
2,792.5 |
2,766 |
2,779 |
-1.89% |
394,700 |
| 2025/5/14 |
2,820 |
2,832.5 |
2,786 |
2,832.5 |
+0.05% |
346,500 |
| 2025/5/13 |
2,869 |
2,869 |
2,822.5 |
2,831 |
-0.16% |
461,600 |
| 2025/5/12 |
2,863 |
2,875.5 |
2,810 |
2,835.5 |
+0.30% |
503,200 |
| 2025/5/9 |
2,845 |
2,845 |
2,809 |
2,827 |
+0.55% |
571,100 |
| 2025/5/8 |
2,822.5 |
2,823.5 |
2,793 |
2,811.5 |
-0.92% |
444,900 |
| 2025/5/7 |
2,860 |
2,868 |
2,820 |
2,837.5 |
-0.09% |
486,700 |
| 2025/5/2 |
2,830 |
2,858 |
2,819 |
2,840 |
+0.05% |
365,000 |
| 2025/5/1 |
2,869 |
2,875 |
2,828 |
2,838.5 |
-2.32% |
781,700 |
| 2025/4/30 |
2,808 |
2,912 |
2,774 |
2,906 |
+7.31% |
1,688,400 |
| 2025/4/28 |
2,730 |
2,900 |
2,708 |
2,708 |
-0.22% |
2,349,700 |
| 2025/4/25 |
2,668 |
2,714 |
2,656.5 |
2,714 |
+3.25% |
649,800 |
| 2025/4/24 |
2,649 |
2,669.5 |
2,628.5 |
2,628.5 |
+0.08% |
397,100 |
| 2025/4/23 |
2,699 |
2,699.5 |
2,619.5 |
2,626.5 |
+0.73% |
504,100 |
| 2025/4/22 |
2,564 |
2,610 |
2,561.5 |
2,607.5 |
+1.38% |
273,600 |
| 2025/4/21 |
2,573 |
2,575 |
2,549 |
2,572 |
-0.17% |
202,100 |
| 2025/4/18 |
2,545 |
2,590.5 |
2,540.5 |
2,576.5 |
+1.48% |
243,200 |
| 2025/4/17 |
2,523.5 |
2,560 |
2,519 |
2,539 |
+0.67% |
162,200 |
| 2025/4/16 |
2,551 |
2,555 |
2,520.5 |
2,522 |
-0.45% |
223,100 |
| 2025/4/15 |
2,526 |
2,541.5 |
2,519 |
2,533.5 |
+0.28% |
286,100 |
| 2025/4/14 |
2,529.5 |
2,540 |
2,500.5 |
2,526.5 |
+1.59% |
185,700 |
| 2025/4/11 |
2,404.5 |
2,501 |
2,400 |
2,487 |
-2.11% |
390,300 |
| 2025/4/10 |
2,552.5 |
2,563.5 |
2,490 |
2,540.5 |
+7.99% |
519,400 |
| 2025/4/9 |
2,400 |
2,400 |
2,308 |
2,352.5 |
-4.54% |
416,900 |
| 2025/4/8 |
2,450 |
2,512 |
2,450 |
2,464.5 |
+6.23% |
630,000 |
| 2025/4/7 |
2,280 |
2,336.5 |
2,231.5 |
2,320 |
-6.45% |
795,900 |
| 2025/4/4 |
2,513 |
2,532.5 |
2,435.5 |
2,480 |
-6.22% |
575,700 |
| 2025/4/3 |
2,630 |
2,666.5 |
2,614.5 |
2,644.5 |
-3.45% |
516,700 |
| 2025/4/2 |
2,790 |
2,798 |
2,726 |
2,739 |
-1.40% |
454,600 |
| 2025/4/1 |
2,813.5 |
2,813.5 |
2,771.5 |
2,778 |
-0.39% |
234,000 |
| 2025/3/31 |
2,795.5 |
2,804 |
2,751.5 |
2,789 |
-3.29% |
559,900 |
| 2025/3/28 |
2,895 |
2,909 |
2,853.5 |
2,884 |
-2.53% |
381,000 |
| 2025/3/27 |
2,952.5 |
2,959 |
2,922.5 |
2,959 |
+0.99% |
386,000 |
| 2025/3/26 |
2,941 |
2,944 |
2,905 |
2,930 |
+0.36% |
391,600 |
| 2025/3/25 |
2,894.5 |
2,919.5 |
2,890 |
2,919.5 |
+1.04% |
332,500 |
| 2025/3/24 |
2,935 |
2,935 |
2,879 |
2,889.5 |
-1.26% |
347,600 |
| 2025/3/21 |
2,957 |
2,966.5 |
2,919 |
2,926.5 |
-0.66% |
457,900 |
| 2025/3/19 |
2,944 |
2,969.5 |
2,935.5 |
2,946 |
+0.37% |
338,800 |
| 2025/3/18 |
2,961.5 |
2,966 |
2,929 |
2,935 |
+0.46% |
368,400 |
| 2025/3/17 |
2,899 |
2,942 |
2,896 |
2,921.5 |
+1.02% |
588,600 |
| 2025/3/14 |
2,840.5 |
2,893 |
2,828 |
2,892 |
+0.94% |
683,300 |
| 2025/3/13 |
2,811 |
2,870 |
2,805 |
2,865 |
+1.92% |
686,600 |
| 2025/3/12 |
2,739 |
2,823 |
2,739 |
2,811 |
+2.50% |
501,400 |
| 2025/3/11 |
2,748 |
2,750 |
2,700 |
2,742.5 |
-1.98% |
567,000 |
| 2025/3/10 |
2,830 |
2,834 |
2,785.5 |
2,798 |
-0.94% |
422,000 |
| 2025/3/7 |
2,800 |
2,835 |
2,796 |
2,824.5 |
-0.14% |
577,000 |
| 2025/3/6 |
2,789.5 |
2,884 |
2,750 |
2,828.5 |
+5.17% |
1,641,000 |
| 2025/3/5 |
2,654 |
2,689.5 |
2,653.5 |
2,689.5 |
+0.94% |
329,600 |
| 2025/3/4 |
2,692 |
2,713 |
2,660 |
2,664.5 |
-1.13% |
447,400 |
| 2025/3/3 |
2,700 |
2,711 |
2,672 |
2,695 |
+0.63% |
509,700 |
| 2025/2/28 |
2,692 |
2,750 |
2,663.5 |
2,678 |
-0.91% |
793,400 |
| 2025/2/27 |
2,657 |
2,702.5 |
2,652 |
2,702.5 |
+2.12% |
322,900 |
| 2025/2/26 |
2,691.5 |
2,695.5 |
2,616.5 |
2,646.5 |
-1.89% |
351,300 |
| 2025/2/25 |
2,655 |
2,712.5 |
2,655 |
2,697.5 |
+0.35% |
367,400 |
| 2025/2/21 |
2,650 |
2,689 |
2,650 |
2,688 |
+1.40% |
370,900 |
| 2025/2/20 |
2,675 |
2,683 |
2,640.5 |
2,651 |
-1.14% |
300,700 |
| 2025/2/19 |
2,693.5 |
2,707 |
2,674 |
2,681.5 |
+0.30% |
347,400 |
| 2025/2/18 |
2,680.5 |
2,685.5 |
2,655 |
2,673.5 |
-0.69% |
417,000 |
| 2025/2/17 |
2,739 |
2,739.5 |
2,682.5 |
2,692 |
-0.33% |
584,700 |
|
