日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
1,385 |
1,426 |
1,367.5 |
1,423.5 |
+3.23% |
1,483,300 |
2025/8/7 |
1,380 |
1,392 |
1,373.5 |
1,379 |
-0.68% |
502,700 |
2025/8/6 |
1,385 |
1,399 |
1,378.5 |
1,388.5 |
+0.00% |
466,200 |
2025/8/5 |
1,392 |
1,405.5 |
1,385 |
1,388.5 |
+0.11% |
450,400 |
2025/8/4 |
1,388.5 |
1,397.5 |
1,380.5 |
1,387 |
-0.93% |
388,800 |
2025/8/1 |
1,393 |
1,404 |
1,386.5 |
1,400 |
+0.68% |
450,300 |
2025/7/31 |
1,383.5 |
1,392.5 |
1,381 |
1,390.5 |
+0.65% |
351,500 |
2025/7/30 |
1,370.5 |
1,381.5 |
1,370 |
1,381.5 |
+0.33% |
375,900 |
2025/7/29 |
1,375 |
1,381 |
1,368.5 |
1,377 |
-0.36% |
285,000 |
2025/7/28 |
1,380 |
1,385 |
1,375 |
1,382 |
+0.04% |
335,000 |
2025/7/25 |
1,374 |
1,384.5 |
1,368 |
1,381.5 |
+0.95% |
566,700 |
2025/7/24 |
1,355 |
1,372.5 |
1,353 |
1,368.5 |
+1.33% |
536,800 |
2025/7/23 |
1,330 |
1,357.5 |
1,327.5 |
1,350.5 |
+1.54% |
442,300 |
2025/7/22 |
1,345.5 |
1,349.5 |
1,325.5 |
1,330 |
-1.85% |
436,300 |
2025/7/18 |
1,355 |
1,358 |
1,351.5 |
1,355 |
+0.37% |
321,300 |
2025/7/17 |
1,343 |
1,350 |
1,339.5 |
1,350 |
+0.33% |
253,400 |
2025/7/16 |
1,348 |
1,352 |
1,338 |
1,345.5 |
-0.26% |
206,600 |
2025/7/15 |
1,355 |
1,357.5 |
1,345 |
1,349 |
-0.37% |
352,200 |
2025/7/14 |
1,345 |
1,358 |
1,341.5 |
1,354 |
+0.74% |
361,600 |
2025/7/11 |
1,340 |
1,354 |
1,340 |
1,344 |
+0.83% |
460,200 |
2025/7/10 |
1,338 |
1,340 |
1,323 |
1,333 |
-0.60% |
472,100 |
2025/7/9 |
1,334.5 |
1,356 |
1,333 |
1,341 |
+0.49% |
637,700 |
2025/7/8 |
1,320 |
1,338 |
1,312 |
1,334.5 |
+1.79% |
805,000 |
2025/7/7 |
1,319.5 |
1,332 |
1,305 |
1,311 |
+0.54% |
681,000 |
2025/7/4 |
1,312.5 |
1,318.5 |
1,304 |
1,304 |
-0.95% |
378,200 |
2025/7/3 |
1,300 |
1,319 |
1,300 |
1,316.5 |
+1.15% |
645,000 |
2025/7/2 |
1,280 |
1,309.5 |
1,279.5 |
1,301.5 |
+1.72% |
791,600 |
2025/7/1 |
1,276 |
1,285.5 |
1,270.5 |
1,279.5 |
+0.24% |
312,700 |
2025/6/30 |
1,276 |
1,288.5 |
1,269 |
1,276.5 |
+1.11% |
585,600 |
2025/6/27 |
1,265 |
1,267.5 |
1,251 |
1,262.5 |
-0.08% |
460,700 |
2025/6/26 |
1,260 |
1,267.5 |
1,256.5 |
1,263.5 |
+0.32% |
442,300 |
2025/6/25 |
1,256 |
1,275 |
1,254.5 |
1,259.5 |
+0.04% |
481,800 |
2025/6/24 |
1,270 |
1,280.5 |
1,253.5 |
1,259 |
+0.12% |
406,900 |
2025/6/23 |
1,251 |
1,257.5 |
1,238 |
1,257.5 |
+0.32% |
311,700 |
2025/6/20 |
1,256 |
1,265 |
1,253.5 |
1,253.5 |
-0.28% |
1,451,000 |
2025/6/19 |
1,262 |
1,265 |
1,247.5 |
1,257 |
+0.56% |
406,200 |
2025/6/18 |
1,258.5 |
1,265.5 |
1,230.5 |
1,250 |
-0.68% |
1,146,700 |
2025/6/17 |
1,255.5 |
1,263 |
1,255 |
1,258.5 |
+0.00% |
442,200 |
2025/6/16 |
1,271 |
1,274.5 |
1,258 |
1,258.5 |
-0.32% |
464,900 |
2025/6/13 |
1,283.5 |
1,283.5 |
1,257.5 |
1,262.5 |
-1.67% |
409,100 |
2025/6/12 |
1,277 |
1,287.5 |
1,274.5 |
1,284 |
+0.04% |
341,100 |
2025/6/11 |
1,287.5 |
1,294.5 |
1,269 |
1,283.5 |
-0.66% |
499,000 |
2025/6/10 |
1,305.5 |
1,315.5 |
1,290.5 |
1,292 |
-0.31% |
334,700 |
2025/6/9 |
1,291 |
1,317 |
1,288.5 |
1,296 |
+0.66% |
757,200 |
2025/6/6 |
1,272 |
1,291.5 |
1,269 |
1,287.5 |
+1.06% |
580,900 |
2025/6/5 |
1,265 |
1,277 |
1,259.5 |
1,274 |
+0.04% |
370,500 |
2025/6/4 |
1,255.5 |
1,283.5 |
1,253.5 |
1,273.5 |
+1.64% |
758,000 |
2025/6/3 |
1,253.5 |
1,260.5 |
1,234.5 |
1,253 |
-0.16% |
548,400 |
2025/6/2 |
1,256 |
1,276.5 |
1,254.5 |
1,255 |
-1.06% |
425,700 |
2025/5/30 |
1,254.5 |
1,274 |
1,250 |
1,268.5 |
+0.63% |
528,900 |
2025/5/29 |
1,250 |
1,264 |
1,240.5 |
1,260.5 |
+1.65% |
560,600 |
2025/5/28 |
1,244.5 |
1,247.5 |
1,238.5 |
1,240 |
-0.20% |
665,600 |
2025/5/27 |
1,254 |
1,257 |
1,241.5 |
1,242.5 |
-0.40% |
372,300 |
2025/5/26 |
1,247.5 |
1,252.5 |
1,240.5 |
1,247.5 |
+0.20% |
586,200 |
2025/5/23 |
1,256.5 |
1,260.5 |
1,243 |
1,245 |
-0.99% |
838,000 |
2025/5/22 |
1,271 |
1,278 |
1,252.5 |
1,257.5 |
-2.41% |
712,400 |
2025/5/21 |
1,309 |
1,309 |
1,288.5 |
1,288.5 |
-0.81% |
427,100 |
2025/5/20 |
1,316.5 |
1,317 |
1,292 |
1,299 |
-2.18% |
663,300 |
2025/5/19 |
1,327 |
1,350.5 |
1,312 |
1,328 |
+1.49% |
576,200 |
2025/5/16 |
1,308.5 |
1,314 |
1,296 |
1,308.5 |
+0.19% |
423,500 |
2025/5/15 |
1,299.5 |
1,309 |
1,294.5 |
1,306 |
+0.15% |
396,900 |
2025/5/14 |
1,300 |
1,313 |
1,294 |
1,304 |
-0.04% |
600,000 |
2025/5/13 |
1,321 |
1,321 |
1,301 |
1,304.5 |
-4.08% |
904,800 |
2025/5/12 |
1,294 |
1,361 |
1,265.5 |
1,360 |
+5.75% |
1,914,600 |
2025/5/9 |
1,285 |
1,297 |
1,277.5 |
1,286 |
+0.94% |
437,700 |
2025/5/8 |
1,273.5 |
1,277 |
1,262.5 |
1,274 |
+0.04% |
543,700 |
2025/5/7 |
1,275.5 |
1,282 |
1,270 |
1,273.5 |
-0.16% |
489,500 |
2025/5/2 |
1,272.5 |
1,291 |
1,268.5 |
1,275.5 |
+0.67% |
612,700 |
2025/5/1 |
1,263 |
1,270.5 |
1,261 |
1,267 |
+0.16% |
447,100 |
2025/4/30 |
1,290 |
1,292 |
1,262 |
1,265 |
-2.13% |
567,800 |
2025/4/28 |
1,306 |
1,306 |
1,287.5 |
1,292.5 |
-1.03% |
397,000 |
2025/4/25 |
1,310 |
1,320.5 |
1,300.5 |
1,306 |
-0.31% |
264,800 |
2025/4/24 |
1,303.5 |
1,315.5 |
1,298.5 |
1,310 |
+0.42% |
313,000 |
2025/4/23 |
1,300 |
1,315 |
1,296 |
1,304.5 |
+1.08% |
499,100 |
2025/4/22 |
1,278 |
1,294 |
1,277.5 |
1,290.5 |
+0.31% |
327,800 |
2025/4/21 |
1,290 |
1,293.5 |
1,280 |
1,286.5 |
-0.27% |
287,100 |
2025/4/18 |
1,279 |
1,291 |
1,270.5 |
1,290 |
+1.61% |
319,700 |
2025/4/17 |
1,260 |
1,270.5 |
1,260 |
1,269.5 |
-0.04% |
375,900 |
2025/4/16 |
1,280 |
1,280 |
1,262 |
1,270 |
-0.55% |
574,600 |
2025/4/15 |
1,296 |
1,297 |
1,274.5 |
1,277 |
-0.58% |
481,500 |
2025/4/14 |
1,300.5 |
1,307.5 |
1,283 |
1,284.5 |
-0.58% |
289,600 |
2025/4/11 |
1,293.5 |
1,302.5 |
1,278 |
1,292 |
-1.97% |
483,100 |
2025/4/10 |
1,310 |
1,326.5 |
1,300.5 |
1,318 |
+3.62% |
744,100 |
2025/4/9 |
1,286 |
1,297 |
1,261 |
1,272 |
-2.45% |
702,900 |
2025/4/8 |
1,293 |
1,309 |
1,270.5 |
1,304 |
+3.25% |
930,900 |
2025/4/7 |
1,242.5 |
1,295 |
1,241 |
1,263 |
-3.40% |
1,348,000 |
2025/4/4 |
1,301.5 |
1,314.5 |
1,297 |
1,307.5 |
-0.80% |
633,700 |
2025/4/3 |
1,312.5 |
1,334.5 |
1,310.5 |
1,318 |
-1.16% |
643,300 |
2025/4/2 |
1,365 |
1,374 |
1,333 |
1,333.5 |
-2.27% |
566,200 |
2025/4/1 |
1,361 |
1,383 |
1,361 |
1,364.5 |
+0.44% |
459,300 |
2025/3/31 |
1,346 |
1,359.5 |
1,336.5 |
1,358.5 |
-0.40% |
560,600 |
2025/3/28 |
1,369.5 |
1,372 |
1,361 |
1,364 |
-1.91% |
528,900 |
2025/3/27 |
1,376 |
1,390.5 |
1,365.5 |
1,390.5 |
+0.58% |
761,600 |
2025/3/26 |
1,352 |
1,384 |
1,345 |
1,382.5 |
+3.06% |
898,200 |
2025/3/25 |
1,337.5 |
1,348.5 |
1,333 |
1,341.5 |
+0.64% |
287,100 |
2025/3/24 |
1,340 |
1,343.5 |
1,330 |
1,333 |
-0.71% |
328,000 |
2025/3/21 |
1,339 |
1,350 |
1,337.5 |
1,342.5 |
-0.37% |
376,800 |
2025/3/19 |
1,342 |
1,358.5 |
1,338.5 |
1,347.5 |
+0.30% |
310,500 |
2025/3/18 |
1,347 |
1,347.5 |
1,340.5 |
1,343.5 |
+0.37% |
348,500 |
2025/3/17 |
1,346 |
1,352.5 |
1,338.5 |
1,338.5 |
-0.70% |
318,000 |
2025/3/14 |
1,342 |
1,355 |
1,336 |
1,348 |
-0.96% |
495,400 |
2025/3/13 |
1,351 |
1,362 |
1,341 |
1,361 |
+0.74% |
478,100 |
2025/3/12 |
1,342 |
1,358 |
1,340.5 |
1,351 |
+1.66% |
514,500 |
2025/3/11 |
1,342 |
1,344 |
1,314 |
1,329 |
+0.45% |
582,500 |
2025/3/10 |
1,328 |
1,330 |
1,313 |
1,323 |
-0.15% |
473,800 |
2025/3/7 |
1,330 |
1,336.5 |
1,317.5 |
1,325 |
-1.19% |
358,100 |
2025/3/6 |
1,354 |
1,354.5 |
1,340 |
1,341 |
-0.07% |
267,100 |
2025/3/5 |
1,349 |
1,351 |
1,329 |
1,342 |
+0.49% |
349,000 |
2025/3/4 |
1,342 |
1,349.5 |
1,329.5 |
1,335.5 |
+0.45% |
367,500 |
2025/3/3 |
1,316 |
1,332 |
1,313.5 |
1,329.5 |
+1.68% |
337,600 |
2025/2/28 |
1,333 |
1,337 |
1,305.5 |
1,307.5 |
-1.47% |
458,000 |
2025/2/27 |
1,314 |
1,328.5 |
1,312 |
1,327 |
+0.99% |
354,900 |
2025/2/26 |
1,329.5 |
1,331.5 |
1,307 |
1,314 |
-0.68% |
414,200 |
2025/2/25 |
1,315 |
1,326 |
1,314 |
1,323 |
+0.88% |
386,900 |
2025/2/21 |
1,317 |
1,320.5 |
1,308 |
1,311.5 |
-0.08% |
429,300 |
2025/2/20 |
1,330 |
1,332 |
1,311 |
1,312.5 |
-1.43% |
497,500 |
2025/2/19 |
1,340 |
1,347 |
1,331 |
1,331.5 |
-0.67% |
452,500 |
2025/2/18 |
1,357.5 |
1,363 |
1,331 |
1,340.5 |
-1.69% |
519,000 |
2025/2/17 |
1,368.5 |
1,370.5 |
1,358.5 |
1,363.5 |
-0.37% |
278,700 |
2025/2/14 |
1,369.5 |
1,370 |
1,357 |
1,368.5 |
+0.07% |
390,400 |
2025/2/13 |
1,362 |
1,368.5 |
1,354 |
1,367.5 |
+1.37% |
403,200 |
2025/2/12 |
1,380 |
1,381 |
1,342 |
1,349 |
-1.50% |
512,000 |
2025/2/10 |
1,356 |
1,386 |
1,350 |
1,369.5 |
+0.74% |
535,500 |
|