| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
2,780 |
2,822.5 |
2,776.5 |
2,799 |
+1.28% |
830,400 |
| 2025/8/7 |
2,717.5 |
2,765 |
2,691.5 |
2,763.5 |
+1.97% |
768,800 |
| 2025/8/6 |
2,677.5 |
2,717 |
2,677.5 |
2,710 |
+1.37% |
636,800 |
| 2025/8/5 |
2,617.5 |
2,697.5 |
2,616.5 |
2,673.5 |
+2.47% |
906,800 |
| 2025/8/4 |
2,650.5 |
2,653 |
2,600.5 |
2,609 |
-2.67% |
790,100 |
| 2025/8/1 |
2,650 |
2,726 |
2,649 |
2,680.5 |
+2.76% |
1,539,700 |
| 2025/7/31 |
2,596 |
2,647 |
2,588 |
2,608.5 |
+1.12% |
1,205,400 |
| 2025/7/30 |
2,570 |
2,589 |
2,565.5 |
2,579.5 |
+0.39% |
557,000 |
| 2025/7/29 |
2,545.5 |
2,570.5 |
2,543.5 |
2,569.5 |
+0.94% |
540,300 |
| 2025/7/28 |
2,582 |
2,586.5 |
2,540 |
2,545.5 |
-1.20% |
844,000 |
| 2025/7/25 |
2,594.5 |
2,599.5 |
2,572.5 |
2,576.5 |
-0.69% |
711,000 |
| 2025/7/24 |
2,587 |
2,604.5 |
2,573 |
2,594.5 |
+0.39% |
825,700 |
| 2025/7/23 |
2,548 |
2,593.5 |
2,540 |
2,584.5 |
+2.05% |
863,000 |
| 2025/7/22 |
2,540.5 |
2,555.5 |
2,517 |
2,532.5 |
+0.36% |
768,600 |
| 2025/7/18 |
2,524 |
2,529.5 |
2,510.5 |
2,523.5 |
+0.32% |
450,100 |
| 2025/7/17 |
2,510 |
2,527 |
2,495.5 |
2,515.5 |
-0.40% |
464,600 |
| 2025/7/16 |
2,525 |
2,535 |
2,509 |
2,525.5 |
-0.16% |
610,200 |
| 2025/7/15 |
2,540 |
2,563.5 |
2,526.5 |
2,529.5 |
+0.12% |
657,400 |
| 2025/7/14 |
2,510.5 |
2,530.5 |
2,495 |
2,526.5 |
+1.57% |
690,700 |
| 2025/7/11 |
2,524 |
2,536 |
2,487.5 |
2,487.5 |
-2.03% |
767,800 |
| 2025/7/10 |
2,575 |
2,582.5 |
2,523 |
2,539 |
-2.08% |
986,600 |
| 2025/7/9 |
2,576 |
2,603.5 |
2,574.5 |
2,593 |
+0.66% |
838,100 |
| 2025/7/8 |
2,520.5 |
2,597 |
2,515.5 |
2,576 |
+0.98% |
1,055,100 |
| 2025/7/7 |
2,529 |
2,594.5 |
2,526.5 |
2,551 |
+0.53% |
1,054,300 |
| 2025/7/4 |
2,510 |
2,544 |
2,486.5 |
2,537.5 |
+1.38% |
688,800 |
| 2025/7/3 |
2,491 |
2,513.5 |
2,482.5 |
2,503 |
+0.22% |
602,900 |
| 2025/7/2 |
2,489 |
2,504 |
2,480.5 |
2,497.5 |
+0.77% |
790,300 |
| 2025/7/1 |
2,455 |
2,486.5 |
2,444.5 |
2,478.5 |
+0.92% |
932,800 |
| 2025/6/30 |
2,452 |
2,464.5 |
2,446 |
2,456 |
+0.45% |
938,100 |
| 2025/6/27 |
2,424.5 |
2,446 |
2,420 |
2,445 |
+0.85% |
792,000 |
| 2025/6/26 |
2,385 |
2,426 |
2,384.5 |
2,424.5 |
+1.96% |
888,300 |
| 2025/6/25 |
2,392.5 |
2,392.5 |
2,370 |
2,378 |
-0.67% |
689,000 |
| 2025/6/24 |
2,399 |
2,413 |
2,384.5 |
2,394 |
+0.31% |
583,900 |
| 2025/6/23 |
2,419 |
2,420 |
2,376.5 |
2,386.5 |
-0.93% |
688,500 |
| 2025/6/20 |
2,415.5 |
2,422.5 |
2,395.5 |
2,409 |
-0.25% |
892,500 |
| 2025/6/19 |
2,418.5 |
2,423 |
2,400 |
2,415 |
+0.08% |
581,800 |
| 2025/6/18 |
2,379 |
2,415 |
2,378 |
2,413 |
+1.49% |
805,300 |
| 2025/6/17 |
2,360 |
2,377.5 |
2,353.5 |
2,377.5 |
+0.25% |
706,900 |
| 2025/6/16 |
2,380 |
2,390.5 |
2,370.5 |
2,371.5 |
+0.34% |
626,900 |
| 2025/6/13 |
2,348 |
2,368.5 |
2,340.5 |
2,363.5 |
+0.28% |
808,400 |
| 2025/6/12 |
2,354 |
2,363 |
2,337 |
2,357 |
+0.17% |
737,500 |
| 2025/6/11 |
2,356.5 |
2,359.5 |
2,338.5 |
2,353 |
-0.17% |
886,000 |
| 2025/6/10 |
2,364 |
2,369 |
2,350 |
2,357 |
+0.21% |
636,900 |
| 2025/6/9 |
2,358 |
2,366 |
2,348 |
2,352 |
-0.59% |
659,600 |
| 2025/6/6 |
2,370.5 |
2,380 |
2,366 |
2,366 |
-0.17% |
478,700 |
| 2025/6/5 |
2,369 |
2,382 |
2,355.5 |
2,370 |
+0.00% |
780,400 |
| 2025/6/4 |
2,384 |
2,397 |
2,370 |
2,370 |
-0.42% |
721,500 |
| 2025/6/3 |
2,397.5 |
2,400.5 |
2,373 |
2,380 |
-1.33% |
1,676,700 |
| 2025/6/2 |
2,421.5 |
2,426 |
2,406.5 |
2,412 |
-0.47% |
978,000 |
| 2025/5/30 |
2,422 |
2,432 |
2,413.5 |
2,423.5 |
+0.02% |
859,700 |
| 2025/5/29 |
2,414 |
2,423 |
2,409 |
2,423 |
+0.39% |
559,200 |
| 2025/5/28 |
2,436 |
2,436.5 |
2,412.5 |
2,413.5 |
-0.31% |
503,500 |
| 2025/5/27 |
2,435 |
2,436.5 |
2,416 |
2,421 |
-0.49% |
424,100 |
| 2025/5/26 |
2,433.5 |
2,446 |
2,428 |
2,433 |
+0.25% |
330,600 |
| 2025/5/23 |
2,447 |
2,448 |
2,417 |
2,427 |
-0.39% |
758,000 |
| 2025/5/22 |
2,429 |
2,436.5 |
2,416 |
2,436.5 |
-0.35% |
759,800 |
| 2025/5/21 |
2,450 |
2,469 |
2,445 |
2,445 |
+0.12% |
665,900 |
| 2025/5/20 |
2,463.5 |
2,466 |
2,437 |
2,442 |
-1.03% |
411,600 |
| 2025/5/19 |
2,466 |
2,472 |
2,450 |
2,467.5 |
+0.14% |
334,500 |
| 2025/5/16 |
2,464 |
2,470 |
2,438 |
2,464 |
+0.26% |
369,600 |
| 2025/5/15 |
2,445 |
2,463.5 |
2,432 |
2,457.5 |
-0.51% |
442,900 |
| 2025/5/14 |
2,452 |
2,470 |
2,431 |
2,470 |
+0.43% |
843,400 |
| 2025/5/13 |
2,500 |
2,500.5 |
2,458 |
2,459.5 |
-1.64% |
789,900 |
| 2025/5/12 |
2,498.5 |
2,551.5 |
2,495 |
2,500.5 |
-0.97% |
1,235,500 |
| 2025/5/9 |
2,538.5 |
2,555 |
2,520 |
2,525 |
+0.06% |
709,100 |
| 2025/5/8 |
2,524 |
2,529.5 |
2,500 |
2,523.5 |
+0.24% |
544,700 |
| 2025/5/7 |
2,529 |
2,541 |
2,505.5 |
2,517.5 |
-0.36% |
558,900 |
| 2025/5/2 |
2,499.5 |
2,529.5 |
2,488 |
2,526.5 |
+0.94% |
451,000 |
| 2025/5/1 |
2,487.5 |
2,517 |
2,476 |
2,503 |
-0.06% |
573,600 |
| 2025/4/30 |
2,530 |
2,537.5 |
2,474.5 |
2,504.5 |
-0.30% |
895,000 |
| 2025/4/28 |
2,524 |
2,568 |
2,507.5 |
2,512 |
-0.10% |
503,900 |
| 2025/4/25 |
2,523.5 |
2,544 |
2,508 |
2,514.5 |
+0.74% |
442,100 |
| 2025/4/24 |
2,542 |
2,559.5 |
2,496 |
2,496 |
-1.81% |
449,000 |
| 2025/4/23 |
2,543.5 |
2,556.5 |
2,524.5 |
2,542 |
+0.95% |
923,900 |
| 2025/4/22 |
2,432 |
2,524.5 |
2,424.5 |
2,518 |
+4.63% |
1,007,200 |
| 2025/4/21 |
2,425 |
2,437.5 |
2,398 |
2,406.5 |
-1.37% |
448,500 |
| 2025/4/18 |
2,427 |
2,445 |
2,419.5 |
2,440 |
+1.37% |
454,100 |
| 2025/4/17 |
2,451.5 |
2,468.5 |
2,402.5 |
2,407 |
-1.59% |
733,900 |
| 2025/4/16 |
2,445 |
2,451.5 |
2,420.5 |
2,446 |
-0.37% |
573,900 |
| 2025/4/15 |
2,466 |
2,480 |
2,440.5 |
2,455 |
-0.85% |
513,000 |
| 2025/4/14 |
2,480 |
2,487 |
2,461 |
2,476 |
+0.18% |
542,800 |
| 2025/4/11 |
2,465.5 |
2,482.5 |
2,418 |
2,471.5 |
-0.66% |
575,700 |
| 2025/4/10 |
2,500 |
2,500 |
2,436.5 |
2,488 |
+4.65% |
694,300 |
| 2025/4/9 |
2,419 |
2,419 |
2,354 |
2,377.5 |
-2.30% |
622,200 |
| 2025/4/8 |
2,410 |
2,465 |
2,410 |
2,433.5 |
+3.36% |
856,700 |
| 2025/4/7 |
2,316 |
2,420 |
2,275.5 |
2,354.5 |
-7.58% |
1,463,700 |
| 2025/4/4 |
2,530 |
2,547.5 |
2,495 |
2,547.5 |
-0.33% |
1,012,100 |
| 2025/4/3 |
2,518.5 |
2,567 |
2,506 |
2,556 |
-0.78% |
922,500 |
| 2025/4/2 |
2,590.5 |
2,597.5 |
2,562 |
2,576 |
+0.55% |
997,100 |
| 2025/4/1 |
2,580.5 |
2,598.5 |
2,559 |
2,562 |
+1.18% |
948,000 |
| 2025/3/31 |
2,547 |
2,548.5 |
2,513 |
2,532 |
-2.03% |
638,400 |
| 2025/3/28 |
2,615 |
2,625.5 |
2,575 |
2,584.5 |
-2.75% |
665,000 |
| 2025/3/27 |
2,677 |
2,680 |
2,646.5 |
2,657.5 |
-0.73% |
620,200 |
| 2025/3/26 |
2,681 |
2,684.5 |
2,651 |
2,677 |
+0.37% |
672,500 |
| 2025/3/25 |
2,653.5 |
2,686 |
2,642 |
2,667 |
-0.76% |
509,900 |
| 2025/3/24 |
2,697 |
2,701.5 |
2,672 |
2,687.5 |
-0.20% |
484,200 |
| 2025/3/21 |
2,700 |
2,720 |
2,687 |
2,693 |
-0.37% |
784,300 |
| 2025/3/19 |
2,664.5 |
2,709.5 |
2,664.5 |
2,703 |
+1.44% |
640,400 |
| 2025/3/18 |
2,660 |
2,677.5 |
2,645 |
2,664.5 |
+0.79% |
566,400 |
| 2025/3/17 |
2,624 |
2,661.5 |
2,608 |
2,643.5 |
+1.15% |
547,100 |
| 2025/3/14 |
2,599 |
2,623 |
2,588 |
2,613.5 |
+0.62% |
700,100 |
| 2025/3/13 |
2,562 |
2,599 |
2,554 |
2,597.5 |
+0.48% |
496,900 |
| 2025/3/12 |
2,523 |
2,595 |
2,523 |
2,585 |
+1.77% |
585,800 |
| 2025/3/11 |
2,551 |
2,561.5 |
2,501.5 |
2,540 |
-0.43% |
741,900 |
| 2025/3/10 |
2,599 |
2,600 |
2,547 |
2,551 |
-1.51% |
613,700 |
| 2025/3/7 |
2,565 |
2,590 |
2,554.5 |
2,590 |
+0.84% |
567,600 |
| 2025/3/6 |
2,582 |
2,604.5 |
2,565 |
2,568.5 |
-0.89% |
545,600 |
| 2025/3/5 |
2,570 |
2,602.5 |
2,566 |
2,591.5 |
+0.35% |
773,100 |
| 2025/3/4 |
2,581 |
2,584.5 |
2,560 |
2,582.5 |
-0.69% |
770,800 |
| 2025/3/3 |
2,579 |
2,604 |
2,576.5 |
2,600.5 |
+0.83% |
960,000 |
| 2025/2/28 |
2,595 |
2,614.5 |
2,576 |
2,579 |
-0.29% |
763,400 |
| 2025/2/27 |
2,580 |
2,594 |
2,572.5 |
2,586.5 |
-0.10% |
416,500 |
| 2025/2/26 |
2,591 |
2,605 |
2,571.5 |
2,589 |
-0.48% |
754,900 |
| 2025/2/25 |
2,527 |
2,611.5 |
2,526 |
2,601.5 |
+5.03% |
1,526,300 |
| 2025/2/21 |
2,496 |
2,502 |
2,458 |
2,477 |
-0.24% |
639,200 |
| 2025/2/20 |
2,518.5 |
2,518.5 |
2,475 |
2,483 |
-1.25% |
488,400 |
| 2025/2/19 |
2,529 |
2,539.5 |
2,511.5 |
2,514.5 |
-0.71% |
434,800 |
| 2025/2/18 |
2,529 |
2,543.5 |
2,511 |
2,532.5 |
+0.96% |
452,400 |
| 2025/2/17 |
2,511.5 |
2,528 |
2,502.5 |
2,508.5 |
+0.42% |
406,800 |
| 2025/2/14 |
2,497 |
2,516 |
2,487 |
2,498 |
+0.02% |
528,100 |
| 2025/2/13 |
2,489 |
2,499 |
2,477 |
2,497.5 |
+0.93% |
482,900 |
| 2025/2/12 |
2,495 |
2,495.5 |
2,458 |
2,474.5 |
+0.59% |
514,100 |
| 2025/2/10 |
2,470 |
2,480.5 |
2,447 |
2,460 |
-0.38% |
515,300 |
|
