| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
1,960 |
2,016.5 |
1,956 |
2,009 |
+2.95% |
871,300 |
| 2025/8/14 |
1,920 |
1,951.5 |
1,907.5 |
1,951.5 |
+0.57% |
775,300 |
| 2025/8/13 |
1,920 |
1,954.5 |
1,899 |
1,940.5 |
+0.81% |
1,074,300 |
| 2025/8/12 |
1,969.5 |
1,970 |
1,900 |
1,925 |
-0.26% |
1,657,600 |
| 2025/8/8 |
1,874 |
1,959.5 |
1,854 |
1,930 |
+3.54% |
2,412,600 |
| 2025/8/7 |
1,814 |
1,872 |
1,811.5 |
1,864 |
+3.01% |
1,131,100 |
| 2025/8/6 |
1,783 |
1,813 |
1,782 |
1,809.5 |
+1.26% |
521,300 |
| 2025/8/5 |
1,786 |
1,801 |
1,761 |
1,787 |
+0.79% |
617,800 |
| 2025/8/4 |
1,737 |
1,773 |
1,726.5 |
1,773 |
-0.92% |
726,200 |
| 2025/8/1 |
1,782 |
1,794.5 |
1,760 |
1,789.5 |
+1.22% |
515,500 |
| 2025/7/31 |
1,752 |
1,776 |
1,746.5 |
1,768 |
+1.29% |
618,500 |
| 2025/7/30 |
1,733 |
1,745.5 |
1,722 |
1,745.5 |
+0.49% |
396,500 |
| 2025/7/29 |
1,730.5 |
1,744.5 |
1,721.5 |
1,737 |
+0.46% |
541,600 |
| 2025/7/28 |
1,797 |
1,797 |
1,727 |
1,729 |
-3.94% |
808,100 |
| 2025/7/25 |
1,785 |
1,804.5 |
1,774.5 |
1,800 |
+0.25% |
619,000 |
| 2025/7/24 |
1,752.5 |
1,795.5 |
1,752.5 |
1,795.5 |
+3.31% |
1,076,200 |
| 2025/7/23 |
1,716 |
1,756 |
1,694 |
1,738 |
+2.99% |
1,051,600 |
| 2025/7/22 |
1,713.5 |
1,715 |
1,672.5 |
1,687.5 |
-1.40% |
662,000 |
| 2025/7/18 |
1,718 |
1,721 |
1,700.5 |
1,711.5 |
+0.62% |
509,000 |
| 2025/7/17 |
1,690 |
1,705.5 |
1,685.5 |
1,701 |
+0.24% |
504,600 |
| 2025/7/16 |
1,687 |
1,702 |
1,680 |
1,697 |
+0.35% |
840,900 |
| 2025/7/15 |
1,714 |
1,723 |
1,680.5 |
1,691 |
-0.53% |
695,200 |
| 2025/7/14 |
1,700 |
1,712 |
1,671.5 |
1,700 |
-0.29% |
690,100 |
| 2025/7/11 |
1,670 |
1,716.5 |
1,665 |
1,705 |
+2.62% |
1,197,400 |
| 2025/7/10 |
1,643.5 |
1,674 |
1,638.5 |
1,661.5 |
+1.65% |
1,307,300 |
| 2025/7/9 |
1,596.5 |
1,634.5 |
1,576.5 |
1,634.5 |
+3.91% |
1,151,700 |
| 2025/7/8 |
1,560 |
1,581.5 |
1,554 |
1,573 |
+0.80% |
962,100 |
| 2025/7/7 |
1,565 |
1,573.5 |
1,556 |
1,560.5 |
-1.08% |
355,600 |
| 2025/7/4 |
1,565 |
1,582 |
1,564 |
1,577.5 |
+1.02% |
446,300 |
| 2025/7/3 |
1,562 |
1,567 |
1,552.5 |
1,561.5 |
-0.86% |
490,500 |
| 2025/7/2 |
1,578 |
1,584.5 |
1,564 |
1,575 |
-0.63% |
530,600 |
| 2025/7/1 |
1,571 |
1,592.5 |
1,545 |
1,585 |
+0.16% |
1,057,700 |
| 2025/6/30 |
1,571 |
1,595 |
1,568.5 |
1,582.5 |
+1.25% |
1,125,200 |
| 2025/6/27 |
1,558 |
1,583.5 |
1,555 |
1,563 |
+0.39% |
856,100 |
| 2025/6/26 |
1,539.5 |
1,560 |
1,539 |
1,557 |
+1.10% |
830,000 |
| 2025/6/25 |
1,534.5 |
1,540 |
1,515.5 |
1,540 |
+0.85% |
791,300 |
| 2025/6/24 |
1,531.5 |
1,535.5 |
1,519.5 |
1,527 |
+1.19% |
803,100 |
| 2025/6/23 |
1,495.5 |
1,519 |
1,491 |
1,509 |
+0.97% |
874,500 |
| 2025/6/20 |
1,508 |
1,509 |
1,488 |
1,494.5 |
-1.84% |
3,167,400 |
| 2025/6/19 |
1,546.5 |
1,547.5 |
1,521.5 |
1,522.5 |
-0.78% |
790,100 |
| 2025/6/18 |
1,520 |
1,535.5 |
1,516 |
1,534.5 |
+0.39% |
967,300 |
| 2025/6/17 |
1,540 |
1,544.5 |
1,522 |
1,528.5 |
-0.62% |
836,300 |
| 2025/6/16 |
1,552.5 |
1,572.5 |
1,531.5 |
1,538 |
-0.74% |
1,101,600 |
| 2025/6/13 |
1,570.5 |
1,570.5 |
1,538.5 |
1,549.5 |
-0.58% |
1,277,600 |
| 2025/6/12 |
1,546 |
1,563 |
1,537.5 |
1,558.5 |
+1.46% |
1,064,000 |
| 2025/6/11 |
1,524.5 |
1,540 |
1,517 |
1,536 |
+0.79% |
948,600 |
| 2025/6/10 |
1,546.5 |
1,546.5 |
1,516 |
1,524 |
-1.04% |
814,200 |
| 2025/6/9 |
1,542 |
1,547 |
1,533 |
1,540 |
+1.35% |
670,800 |
| 2025/6/6 |
1,538.5 |
1,547 |
1,518.5 |
1,519.5 |
-1.17% |
722,000 |
| 2025/6/5 |
1,561 |
1,564.5 |
1,534 |
1,537.5 |
-2.60% |
970,900 |
| 2025/6/4 |
1,572.5 |
1,583.5 |
1,567 |
1,578.5 |
+0.99% |
728,000 |
| 2025/6/3 |
1,588 |
1,591 |
1,563 |
1,563 |
-1.54% |
829,200 |
| 2025/6/2 |
1,560 |
1,589 |
1,556.5 |
1,587.5 |
+0.86% |
698,900 |
| 2025/5/30 |
1,544.5 |
1,575 |
1,540 |
1,574 |
+0.87% |
974,100 |
| 2025/5/29 |
1,551.5 |
1,575.5 |
1,550.5 |
1,560.5 |
+0.58% |
944,500 |
| 2025/5/28 |
1,570 |
1,577.5 |
1,551.5 |
1,551.5 |
-0.74% |
635,200 |
| 2025/5/27 |
1,558 |
1,566 |
1,547.5 |
1,563 |
-0.06% |
666,100 |
| 2025/5/26 |
1,582 |
1,586 |
1,562.5 |
1,564 |
-0.67% |
620,400 |
| 2025/5/23 |
1,568 |
1,582.5 |
1,561 |
1,574.5 |
+1.25% |
698,300 |
| 2025/5/22 |
1,551.5 |
1,565.5 |
1,540 |
1,555 |
-1.46% |
852,500 |
| 2025/5/21 |
1,580 |
1,601.5 |
1,574.5 |
1,578 |
+0.93% |
709,100 |
| 2025/5/20 |
1,583 |
1,594.5 |
1,552 |
1,563.5 |
-1.23% |
1,185,400 |
| 2025/5/19 |
1,541 |
1,586.5 |
1,540 |
1,583 |
+1.02% |
804,100 |
| 2025/5/16 |
1,623 |
1,624.5 |
1,555 |
1,567 |
-3.42% |
1,181,200 |
| 2025/5/15 |
1,649.5 |
1,651.5 |
1,617.5 |
1,622.5 |
-1.64% |
1,104,400 |
| 2025/5/14 |
1,650 |
1,666 |
1,609 |
1,649.5 |
+0.21% |
1,099,100 |
| 2025/5/13 |
1,634 |
1,685 |
1,614.5 |
1,646 |
+3.26% |
1,244,700 |
| 2025/5/12 |
1,559 |
1,608 |
1,538 |
1,594 |
+2.08% |
1,518,600 |
| 2025/5/9 |
1,600 |
1,650.5 |
1,553 |
1,561.5 |
-0.98% |
1,988,800 |
| 2025/5/8 |
1,580 |
1,591.5 |
1,571 |
1,577 |
-1.44% |
695,000 |
| 2025/5/7 |
1,570 |
1,604.5 |
1,548 |
1,600 |
+3.63% |
1,063,400 |
| 2025/5/2 |
1,606.5 |
1,609 |
1,538 |
1,544 |
-4.10% |
1,075,400 |
| 2025/5/1 |
1,650 |
1,660 |
1,610 |
1,610 |
-2.10% |
849,500 |
| 2025/4/30 |
1,600 |
1,645 |
1,598.5 |
1,644.5 |
+3.46% |
897,600 |
| 2025/4/28 |
1,578.5 |
1,595 |
1,576 |
1,589.5 |
+1.44% |
708,400 |
| 2025/4/25 |
1,588 |
1,596 |
1,559.5 |
1,567 |
-0.63% |
685,000 |
| 2025/4/24 |
1,575 |
1,593.5 |
1,569.5 |
1,577 |
+0.70% |
595,200 |
| 2025/4/23 |
1,592 |
1,592 |
1,556 |
1,566 |
+1.82% |
676,900 |
| 2025/4/22 |
1,527 |
1,540.5 |
1,521 |
1,538 |
-0.29% |
555,200 |
| 2025/4/21 |
1,555.5 |
1,555.5 |
1,526 |
1,542.5 |
-1.12% |
557,100 |
| 2025/4/18 |
1,539.5 |
1,563 |
1,528 |
1,560 |
+2.70% |
599,100 |
| 2025/4/17 |
1,485 |
1,519 |
1,473.5 |
1,519 |
+2.29% |
758,300 |
| 2025/4/16 |
1,506 |
1,515.5 |
1,474.5 |
1,485 |
-1.07% |
877,100 |
| 2025/4/15 |
1,510 |
1,514 |
1,494.5 |
1,501 |
+1.08% |
788,600 |
| 2025/4/14 |
1,469 |
1,503 |
1,461 |
1,485 |
+2.31% |
823,300 |
| 2025/4/11 |
1,467 |
1,467 |
1,417 |
1,451.5 |
-3.36% |
1,593,800 |
| 2025/4/10 |
1,523.5 |
1,525 |
1,482 |
1,502 |
+11.80% |
1,378,500 |
| 2025/4/9 |
1,380.5 |
1,390 |
1,328.5 |
1,343.5 |
-5.39% |
1,788,700 |
| 2025/4/8 |
1,383.5 |
1,458 |
1,381.5 |
1,420 |
+8.31% |
1,860,100 |
| 2025/4/7 |
1,273 |
1,346.5 |
1,252.5 |
1,311 |
-9.77% |
2,820,100 |
| 2025/4/4 |
1,500 |
1,504 |
1,398.5 |
1,453 |
-10.58% |
2,330,900 |
| 2025/4/3 |
1,637.5 |
1,661.5 |
1,603.5 |
1,625 |
-6.02% |
1,716,700 |
| 2025/4/2 |
1,758 |
1,758 |
1,714 |
1,729 |
-1.65% |
679,400 |
| 2025/4/1 |
1,798 |
1,798 |
1,741 |
1,758 |
+0.00% |
1,060,800 |
| 2025/3/31 |
1,770 |
1,778.5 |
1,723.5 |
1,758 |
-3.46% |
1,304,300 |
| 2025/3/28 |
1,837 |
1,850 |
1,807 |
1,821 |
-0.90% |
1,415,900 |
| 2025/3/27 |
1,787.5 |
1,837.5 |
1,777 |
1,837.5 |
+2.28% |
1,727,200 |
| 2025/3/26 |
1,800 |
1,803 |
1,760.5 |
1,796.5 |
+0.50% |
1,164,300 |
| 2025/3/25 |
1,821.5 |
1,825 |
1,766.5 |
1,787.5 |
-1.30% |
1,015,300 |
| 2025/3/24 |
1,837 |
1,837 |
1,800 |
1,811 |
-0.98% |
1,165,000 |
| 2025/3/21 |
1,770 |
1,829.5 |
1,769 |
1,829 |
+3.80% |
1,379,500 |
| 2025/3/19 |
1,761 |
1,778.5 |
1,743 |
1,762 |
-0.42% |
801,600 |
| 2025/3/18 |
1,730.5 |
1,775 |
1,721.5 |
1,769.5 |
+3.18% |
1,006,100 |
| 2025/3/17 |
1,730 |
1,733 |
1,711 |
1,715 |
+0.47% |
717,800 |
| 2025/3/14 |
1,675 |
1,710 |
1,666 |
1,707 |
+2.31% |
1,228,800 |
| 2025/3/13 |
1,624 |
1,671 |
1,618.5 |
1,668.5 |
+4.51% |
1,181,700 |
| 2025/3/12 |
1,576.5 |
1,605 |
1,562 |
1,596.5 |
+2.21% |
809,800 |
| 2025/3/11 |
1,545 |
1,567 |
1,523 |
1,562 |
-2.01% |
1,154,800 |
| 2025/3/10 |
1,615 |
1,619 |
1,594 |
1,594 |
-1.91% |
761,800 |
| 2025/3/7 |
1,620 |
1,633 |
1,602 |
1,625 |
-0.79% |
632,300 |
| 2025/3/6 |
1,620 |
1,638 |
1,612.5 |
1,638 |
+1.49% |
645,200 |
| 2025/3/5 |
1,627.5 |
1,630.5 |
1,610.5 |
1,614 |
-0.83% |
780,500 |
| 2025/3/4 |
1,634 |
1,649 |
1,615.5 |
1,627.5 |
-0.82% |
652,500 |
| 2025/3/3 |
1,652 |
1,665 |
1,627 |
1,641 |
+0.46% |
781,100 |
| 2025/2/28 |
1,638 |
1,641 |
1,611 |
1,633.5 |
-0.27% |
1,309,200 |
| 2025/2/27 |
1,646 |
1,650.5 |
1,628 |
1,638 |
-0.24% |
762,900 |
| 2025/2/26 |
1,646 |
1,661.5 |
1,626 |
1,642 |
-0.21% |
898,700 |
| 2025/2/25 |
1,608 |
1,659 |
1,605 |
1,645.5 |
+0.89% |
1,066,700 |
| 2025/2/21 |
1,590 |
1,641 |
1,576.5 |
1,631 |
+2.58% |
1,006,400 |
| 2025/2/20 |
1,630.5 |
1,631.5 |
1,578 |
1,590 |
-2.78% |
999,600 |
| 2025/2/19 |
1,670 |
1,704 |
1,627.5 |
1,635.5 |
-2.04% |
984,700 |
| 2025/2/18 |
1,655 |
1,676.5 |
1,630 |
1,669.5 |
+1.18% |
877,200 |
| 2025/2/17 |
1,617.5 |
1,658.5 |
1,617.5 |
1,650 |
+2.01% |
743,800 |
|
