| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,656.5 |
2,658 |
2,626.5 |
2,633 |
+0.11% |
480,700 |
| 2025/8/14 |
2,649 |
2,659 |
2,628.5 |
2,630 |
-0.04% |
436,000 |
| 2025/8/13 |
2,621 |
2,641.5 |
2,612.5 |
2,631 |
+0.42% |
779,200 |
| 2025/8/12 |
2,658.5 |
2,658.5 |
2,601.5 |
2,620 |
-1.58% |
1,101,000 |
| 2025/8/8 |
2,667 |
2,683 |
2,614 |
2,662 |
-0.93% |
1,649,800 |
| 2025/8/7 |
2,616 |
2,706 |
2,612.5 |
2,687 |
+2.71% |
1,548,300 |
| 2025/8/6 |
2,557 |
2,619.5 |
2,554 |
2,616 |
+1.81% |
959,300 |
| 2025/8/5 |
2,550 |
2,581 |
2,522.5 |
2,569.5 |
+0.19% |
852,200 |
| 2025/8/4 |
2,594.5 |
2,610 |
2,546.5 |
2,564.5 |
-0.77% |
1,030,300 |
| 2025/8/1 |
2,560 |
2,602 |
2,530 |
2,584.5 |
-0.48% |
1,719,600 |
| 2025/7/31 |
2,565.5 |
2,597 |
2,558 |
2,597 |
+1.23% |
1,290,300 |
| 2025/7/30 |
2,560 |
2,582 |
2,556 |
2,565.5 |
-0.68% |
1,102,700 |
| 2025/7/29 |
2,550 |
2,583 |
2,540.5 |
2,583 |
+0.37% |
1,204,800 |
| 2025/7/28 |
2,565 |
2,577.5 |
2,557 |
2,573.5 |
+0.27% |
535,000 |
| 2025/7/25 |
2,584 |
2,587.5 |
2,559 |
2,566.5 |
-0.29% |
621,300 |
| 2025/7/24 |
2,546 |
2,583.5 |
2,525 |
2,574 |
+2.04% |
940,500 |
| 2025/7/23 |
2,495.5 |
2,537 |
2,481 |
2,522.5 |
+1.75% |
1,060,300 |
| 2025/7/22 |
2,504.5 |
2,517.5 |
2,464 |
2,479 |
-1.74% |
1,291,800 |
| 2025/7/18 |
2,540 |
2,540 |
2,511 |
2,523 |
-0.51% |
822,300 |
| 2025/7/17 |
2,500 |
2,536 |
2,488 |
2,536 |
+1.66% |
754,400 |
| 2025/7/16 |
2,479 |
2,501.5 |
2,476.5 |
2,494.5 |
+0.63% |
524,000 |
| 2025/7/15 |
2,485 |
2,513.5 |
2,471.5 |
2,479 |
+0.16% |
811,500 |
| 2025/7/14 |
2,467 |
2,496.5 |
2,465 |
2,475 |
-0.20% |
491,800 |
| 2025/7/11 |
2,489.5 |
2,491.5 |
2,462.5 |
2,480 |
-0.22% |
852,600 |
| 2025/7/10 |
2,499 |
2,505 |
2,473 |
2,485.5 |
-0.86% |
1,052,600 |
| 2025/7/9 |
2,500 |
2,508.5 |
2,486 |
2,507 |
+0.28% |
794,000 |
| 2025/7/8 |
2,505 |
2,512 |
2,484.5 |
2,500 |
-0.16% |
1,228,700 |
| 2025/7/7 |
2,520 |
2,529 |
2,493.5 |
2,504 |
-0.36% |
556,600 |
| 2025/7/4 |
2,493 |
2,513 |
2,486.5 |
2,513 |
+0.80% |
797,300 |
| 2025/7/3 |
2,486 |
2,509.5 |
2,458 |
2,493 |
+0.40% |
1,435,300 |
| 2025/7/2 |
2,417.5 |
2,488 |
2,400 |
2,483 |
+1.89% |
1,710,300 |
| 2025/7/1 |
2,466 |
2,488.5 |
2,434 |
2,437 |
-1.16% |
1,270,300 |
| 2025/6/30 |
2,444.5 |
2,472 |
2,438 |
2,465.5 |
+0.88% |
1,065,800 |
| 2025/6/27 |
2,457.5 |
2,465 |
2,428.5 |
2,444 |
-1.23% |
958,400 |
| 2025/6/26 |
2,475 |
2,487 |
2,464 |
2,474.5 |
-0.02% |
709,300 |
| 2025/6/25 |
2,481 |
2,493.5 |
2,451 |
2,475 |
-0.36% |
918,500 |
| 2025/6/24 |
2,489 |
2,504 |
2,476.5 |
2,484 |
+0.16% |
698,400 |
| 2025/6/23 |
2,476 |
2,494.5 |
2,456.5 |
2,480 |
-0.08% |
463,600 |
| 2025/6/20 |
2,479 |
2,488.5 |
2,470 |
2,482 |
+0.12% |
1,367,600 |
| 2025/6/19 |
2,473 |
2,489.5 |
2,469 |
2,479 |
-0.48% |
514,600 |
| 2025/6/18 |
2,467 |
2,502 |
2,467 |
2,491 |
+0.44% |
1,028,700 |
| 2025/6/17 |
2,478.5 |
2,499.5 |
2,469 |
2,480 |
-0.64% |
713,200 |
| 2025/6/16 |
2,501 |
2,503.5 |
2,465 |
2,496 |
+0.26% |
852,800 |
| 2025/6/13 |
2,497.5 |
2,499 |
2,465.5 |
2,489.5 |
+0.00% |
1,191,900 |
| 2025/6/12 |
2,471 |
2,497 |
2,463 |
2,489.5 |
+0.48% |
903,600 |
| 2025/6/11 |
2,487 |
2,494 |
2,461.5 |
2,477.5 |
+0.59% |
904,900 |
| 2025/6/10 |
2,450 |
2,463.5 |
2,434 |
2,463 |
+0.16% |
997,900 |
| 2025/6/9 |
2,463 |
2,487 |
2,450.5 |
2,459 |
+1.03% |
794,400 |
| 2025/6/6 |
2,475 |
2,477.5 |
2,428.5 |
2,434 |
-1.26% |
1,094,200 |
| 2025/6/5 |
2,447 |
2,488.5 |
2,432 |
2,465 |
+3.46% |
1,782,300 |
| 2025/6/4 |
2,375.5 |
2,397.5 |
2,368.5 |
2,382.5 |
+0.11% |
1,020,500 |
| 2025/6/3 |
2,345.5 |
2,383.5 |
2,313 |
2,380 |
+0.74% |
1,302,200 |
| 2025/6/2 |
2,372.5 |
2,447 |
2,346.5 |
2,362.5 |
+0.38% |
1,972,900 |
| 2025/5/30 |
2,260 |
2,355.5 |
2,252 |
2,353.5 |
+4.16% |
2,858,900 |
| 2025/5/29 |
2,261 |
2,293 |
2,257 |
2,259.5 |
+0.22% |
1,143,100 |
| 2025/5/28 |
2,242 |
2,274 |
2,235.5 |
2,254.5 |
+0.71% |
806,300 |
| 2025/5/27 |
2,243.5 |
2,248 |
2,221 |
2,238.5 |
+0.52% |
913,200 |
| 2025/5/26 |
2,197.5 |
2,256.5 |
2,187.5 |
2,227 |
+1.11% |
970,400 |
| 2025/5/23 |
2,230 |
2,239 |
2,187 |
2,202.5 |
-1.48% |
1,082,900 |
| 2025/5/22 |
2,235 |
2,256 |
2,222.5 |
2,235.5 |
+0.11% |
1,186,100 |
| 2025/5/21 |
2,227.5 |
2,251.5 |
2,217.5 |
2,233 |
+2.55% |
1,057,900 |
| 2025/5/20 |
2,248.5 |
2,254 |
2,172.5 |
2,177.5 |
-3.42% |
1,265,900 |
| 2025/5/19 |
2,249 |
2,283 |
2,243 |
2,254.5 |
+1.97% |
1,120,900 |
| 2025/5/16 |
2,188.5 |
2,219 |
2,167 |
2,211 |
+1.77% |
1,011,800 |
| 2025/5/15 |
2,158 |
2,175 |
2,145 |
2,172.5 |
-0.09% |
991,200 |
| 2025/5/14 |
2,191.5 |
2,202.5 |
2,155 |
2,174.5 |
-1.96% |
1,186,800 |
| 2025/5/13 |
2,205.5 |
2,245 |
2,181.5 |
2,218 |
+3.64% |
1,573,100 |
| 2025/5/12 |
2,228 |
2,228 |
2,121 |
2,140 |
-2.90% |
1,631,200 |
| 2025/5/9 |
2,229 |
2,230 |
2,185.5 |
2,204 |
+0.66% |
1,676,500 |
| 2025/5/8 |
2,108.5 |
2,237 |
2,100 |
2,189.5 |
+4.69% |
3,027,400 |
| 2025/5/7 |
2,123 |
2,132 |
2,091.5 |
2,091.5 |
-4.54% |
2,037,900 |
| 2025/5/2 |
2,135 |
2,256.5 |
2,135 |
2,191 |
-2.12% |
2,935,200 |
| 2025/5/1 |
2,220 |
2,241.5 |
2,191 |
2,238.5 |
+0.61% |
760,900 |
| 2025/4/30 |
2,222 |
2,230 |
2,207 |
2,225 |
+1.30% |
1,231,700 |
| 2025/4/28 |
2,185 |
2,217.5 |
2,185 |
2,196.5 |
-0.11% |
781,600 |
| 2025/4/25 |
2,219 |
2,219 |
2,187.5 |
2,199 |
+0.00% |
911,200 |
| 2025/4/24 |
2,206.5 |
2,214.5 |
2,187.5 |
2,199 |
-0.61% |
558,700 |
| 2025/4/23 |
2,238 |
2,239.5 |
2,199.5 |
2,212.5 |
+0.57% |
844,800 |
| 2025/4/22 |
2,222 |
2,222 |
2,181 |
2,200 |
+0.18% |
649,600 |
| 2025/4/21 |
2,220.5 |
2,225 |
2,192 |
2,196 |
-0.36% |
891,500 |
| 2025/4/18 |
2,193.5 |
2,218.5 |
2,179 |
2,204 |
+0.46% |
944,000 |
| 2025/4/17 |
2,187.5 |
2,194 |
2,162 |
2,194 |
-0.41% |
1,487,300 |
| 2025/4/16 |
2,172 |
2,209 |
2,152 |
2,203 |
+1.61% |
1,144,100 |
| 2025/4/15 |
2,170 |
2,178 |
2,153.5 |
2,168 |
+0.91% |
917,100 |
| 2025/4/14 |
2,118 |
2,175.5 |
2,118 |
2,148.5 |
+3.05% |
1,295,500 |
| 2025/4/11 |
2,071 |
2,105 |
2,034 |
2,085 |
-1.70% |
1,865,600 |
| 2025/4/10 |
2,142.5 |
2,144 |
2,067 |
2,121 |
+3.34% |
1,420,300 |
| 2025/4/9 |
2,079.5 |
2,094 |
2,037 |
2,052.5 |
-1.13% |
1,594,200 |
| 2025/4/8 |
2,106.5 |
2,107 |
2,050 |
2,076 |
+0.14% |
1,325,500 |
| 2025/4/7 |
2,076.5 |
2,119.5 |
2,037.5 |
2,073 |
-5.94% |
1,785,800 |
| 2025/4/4 |
2,121.5 |
2,223 |
2,121.5 |
2,204 |
+3.99% |
1,915,800 |
| 2025/4/3 |
2,111 |
2,127.5 |
2,100.5 |
2,119.5 |
-0.47% |
1,177,300 |
| 2025/4/2 |
2,191 |
2,205 |
2,127 |
2,129.5 |
-1.57% |
1,126,600 |
| 2025/4/1 |
2,166.5 |
2,181.5 |
2,144.5 |
2,163.5 |
-0.44% |
1,363,600 |
| 2025/3/31 |
2,178 |
2,192.5 |
2,150.5 |
2,173 |
-1.43% |
1,454,700 |
| 2025/3/28 |
2,212 |
2,212 |
2,190 |
2,204.5 |
+0.02% |
824,600 |
| 2025/3/27 |
2,194.5 |
2,204 |
2,180 |
2,204 |
+1.54% |
1,242,200 |
| 2025/3/26 |
2,167.5 |
2,186.5 |
2,162 |
2,170.5 |
-0.23% |
1,003,400 |
| 2025/3/25 |
2,150 |
2,181.5 |
2,148 |
2,175.5 |
+1.19% |
709,700 |
| 2025/3/24 |
2,150 |
2,168.5 |
2,138 |
2,150 |
+0.54% |
655,400 |
| 2025/3/21 |
2,158.5 |
2,161 |
2,136 |
2,138.5 |
-1.79% |
1,898,200 |
| 2025/3/19 |
2,169 |
2,187.5 |
2,167 |
2,177.5 |
-0.30% |
859,900 |
| 2025/3/18 |
2,182 |
2,190 |
2,166.5 |
2,184 |
+0.23% |
959,900 |
| 2025/3/17 |
2,161.5 |
2,197.5 |
2,155.5 |
2,179 |
+0.05% |
622,600 |
| 2025/3/14 |
2,153.5 |
2,183 |
2,130 |
2,178 |
-0.05% |
1,844,300 |
| 2025/3/13 |
2,189 |
2,201 |
2,159 |
2,179 |
-1.00% |
2,044,900 |
| 2025/3/12 |
2,202 |
2,221.5 |
2,183 |
2,201 |
-1.01% |
1,788,700 |
| 2025/3/11 |
2,243.5 |
2,261.5 |
2,213.5 |
2,223.5 |
-1.09% |
1,523,300 |
| 2025/3/10 |
2,250 |
2,288 |
2,233.5 |
2,248 |
+1.15% |
1,967,900 |
| 2025/3/7 |
2,188 |
2,234 |
2,179.5 |
2,222.5 |
+2.58% |
1,662,200 |
| 2025/3/6 |
2,160 |
2,169 |
2,143 |
2,166.5 |
-0.57% |
1,255,200 |
| 2025/3/5 |
2,175.5 |
2,213 |
2,169.5 |
2,179 |
+0.46% |
1,299,000 |
| 2025/3/4 |
2,160 |
2,177.5 |
2,144 |
2,169 |
+0.86% |
1,190,700 |
| 2025/3/3 |
2,154 |
2,165 |
2,129 |
2,150.5 |
+1.46% |
888,800 |
| 2025/2/28 |
2,125 |
2,148.5 |
2,108.5 |
2,119.5 |
-0.82% |
1,794,100 |
| 2025/2/27 |
2,122.5 |
2,148.5 |
2,117 |
2,137 |
+1.38% |
1,205,000 |
| 2025/2/26 |
2,110 |
2,118.5 |
2,093 |
2,108 |
+0.93% |
1,337,100 |
| 2025/2/25 |
2,055 |
2,090 |
2,046 |
2,088.5 |
+1.19% |
1,501,300 |
| 2025/2/21 |
2,062.5 |
2,083.5 |
2,055.5 |
2,064 |
+1.30% |
1,358,200 |
| 2025/2/20 |
2,049 |
2,051.5 |
2,025 |
2,037.5 |
+0.05% |
965,100 |
| 2025/2/19 |
2,034 |
2,049.5 |
2,031 |
2,036.5 |
-1.02% |
990,200 |
| 2025/2/18 |
2,045 |
2,074.5 |
2,038.5 |
2,057.5 |
+0.19% |
863,300 |
| 2025/2/17 |
2,051 |
2,079.5 |
2,048 |
2,053.5 |
-0.61% |
723,900 |
|
