| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,296 |
2,317 |
2,276 |
2,302.5 |
+0.33% |
426,400 |
| 2025/7/31 |
2,280 |
2,300.5 |
2,270.5 |
2,295 |
+0.79% |
534,900 |
| 2025/7/30 |
2,248 |
2,279 |
2,244.5 |
2,277 |
+0.60% |
364,900 |
| 2025/7/29 |
2,225 |
2,266.5 |
2,222.5 |
2,263.5 |
+1.05% |
359,900 |
| 2025/7/28 |
2,245.5 |
2,249.5 |
2,230.5 |
2,240 |
+0.70% |
249,700 |
| 2025/7/25 |
2,241.5 |
2,242 |
2,214.5 |
2,224.5 |
-0.78% |
435,900 |
| 2025/7/24 |
2,250 |
2,262.5 |
2,235 |
2,242 |
-0.27% |
242,500 |
| 2025/7/23 |
2,200 |
2,255 |
2,180 |
2,248 |
+3.52% |
399,600 |
| 2025/7/22 |
2,155 |
2,182 |
2,145.5 |
2,171.5 |
-0.32% |
366,700 |
| 2025/7/18 |
2,181 |
2,187.5 |
2,170 |
2,178.5 |
-0.16% |
213,400 |
| 2025/7/17 |
2,171.5 |
2,187.5 |
2,166.5 |
2,182 |
-0.05% |
225,400 |
| 2025/7/16 |
2,172 |
2,187 |
2,163 |
2,183 |
+0.51% |
242,400 |
| 2025/7/15 |
2,161 |
2,178.5 |
2,154 |
2,172 |
+0.53% |
234,600 |
| 2025/7/14 |
2,154.5 |
2,166 |
2,139 |
2,160.5 |
+0.77% |
249,500 |
| 2025/7/11 |
2,138 |
2,162 |
2,130 |
2,144 |
+0.66% |
267,200 |
| 2025/7/10 |
2,134 |
2,144.5 |
2,118 |
2,130 |
-0.26% |
292,800 |
| 2025/7/9 |
2,122 |
2,150 |
2,121 |
2,135.5 |
+1.52% |
303,300 |
| 2025/7/8 |
2,105 |
2,121.5 |
2,096.5 |
2,103.5 |
+0.38% |
402,500 |
| 2025/7/7 |
2,115.5 |
2,123 |
2,089.5 |
2,095.5 |
-2.10% |
246,500 |
| 2025/7/4 |
2,151 |
2,155.5 |
2,124.5 |
2,140.5 |
-0.63% |
215,300 |
| 2025/7/3 |
2,115 |
2,154 |
2,113 |
2,154 |
+1.46% |
282,100 |
| 2025/7/2 |
2,097 |
2,133 |
2,096 |
2,123 |
+0.59% |
295,600 |
| 2025/7/1 |
2,102 |
2,114.5 |
2,096 |
2,110.5 |
-0.78% |
249,600 |
| 2025/6/30 |
2,135.5 |
2,142 |
2,123.5 |
2,127 |
-0.19% |
273,900 |
| 2025/6/27 |
2,120 |
2,131 |
2,105 |
2,131 |
+1.04% |
359,900 |
| 2025/6/26 |
2,074 |
2,111 |
2,074 |
2,109 |
+2.20% |
359,800 |
| 2025/6/25 |
2,068 |
2,074 |
2,048 |
2,063.5 |
+0.02% |
281,100 |
| 2025/6/24 |
2,065 |
2,080.5 |
2,055 |
2,063 |
+0.63% |
343,900 |
| 2025/6/23 |
2,070.5 |
2,072 |
2,043.5 |
2,050 |
-0.89% |
310,400 |
| 2025/6/20 |
2,047 |
2,070 |
2,047 |
2,068.5 |
+0.73% |
1,411,900 |
| 2025/6/19 |
2,058.5 |
2,062.5 |
2,045 |
2,053.5 |
-0.22% |
220,600 |
| 2025/6/18 |
2,031 |
2,058.5 |
2,022 |
2,058 |
+0.91% |
324,600 |
| 2025/6/17 |
2,018.5 |
2,046 |
2,014 |
2,039.5 |
+0.10% |
415,500 |
| 2025/6/16 |
2,028.5 |
2,041.5 |
2,014 |
2,037.5 |
+0.42% |
528,500 |
| 2025/6/13 |
2,034.5 |
2,036 |
2,006 |
2,029 |
-0.95% |
494,100 |
| 2025/6/12 |
2,057.5 |
2,077 |
2,037.5 |
2,048.5 |
-1.04% |
381,000 |
| 2025/6/11 |
2,053.5 |
2,082 |
2,048.5 |
2,070 |
+0.83% |
425,300 |
| 2025/6/10 |
2,046 |
2,073 |
2,042 |
2,053 |
+0.83% |
283,800 |
| 2025/6/9 |
2,069.5 |
2,070.5 |
2,028.5 |
2,036 |
-1.14% |
269,200 |
| 2025/6/6 |
2,073 |
2,084 |
2,058 |
2,059.5 |
-0.70% |
301,300 |
| 2025/6/5 |
2,068 |
2,077.5 |
2,062.5 |
2,074 |
-0.53% |
204,600 |
| 2025/6/4 |
2,078 |
2,092 |
2,066.5 |
2,085 |
+0.19% |
265,500 |
| 2025/6/3 |
2,081 |
2,096.5 |
2,068.5 |
2,081 |
-0.02% |
457,800 |
| 2025/6/2 |
2,110.5 |
2,114.5 |
2,077 |
2,081.5 |
-1.84% |
364,100 |
| 2025/5/30 |
2,108.5 |
2,128 |
2,107 |
2,120.5 |
-0.59% |
617,400 |
| 2025/5/29 |
2,126 |
2,136.5 |
2,105 |
2,133 |
+1.16% |
324,800 |
| 2025/5/28 |
2,119 |
2,128.5 |
2,108 |
2,108.5 |
+0.24% |
371,600 |
| 2025/5/27 |
2,086.5 |
2,108 |
2,086.5 |
2,103.5 |
+0.89% |
262,600 |
| 2025/5/26 |
2,090 |
2,090 |
2,071 |
2,085 |
-0.36% |
260,000 |
| 2025/5/23 |
2,079 |
2,093 |
2,062.5 |
2,092.5 |
+1.45% |
322,200 |
| 2025/5/22 |
2,061.5 |
2,070.5 |
2,052.5 |
2,062.5 |
-0.60% |
258,700 |
| 2025/5/21 |
2,091 |
2,092 |
2,064.5 |
2,075 |
+0.34% |
343,900 |
| 2025/5/20 |
2,076.5 |
2,083.5 |
2,051 |
2,068 |
+0.17% |
382,000 |
| 2025/5/19 |
2,052.5 |
2,064.5 |
2,024.5 |
2,064.5 |
-1.29% |
459,400 |
| 2025/5/16 |
2,058.5 |
2,097 |
2,043.5 |
2,091.5 |
+1.85% |
559,600 |
| 2025/5/15 |
2,020 |
2,083 |
2,008 |
2,053.5 |
+1.18% |
711,300 |
| 2025/5/14 |
2,036.5 |
2,050 |
2,015 |
2,029.5 |
-0.39% |
446,800 |
| 2025/5/13 |
2,048.5 |
2,066.5 |
2,031.5 |
2,037.5 |
+2.28% |
431,400 |
| 2025/5/12 |
1,972 |
1,994 |
1,964 |
1,992 |
+0.61% |
364,100 |
| 2025/5/9 |
1,998 |
1,998.5 |
1,979 |
1,980 |
+1.02% |
233,800 |
| 2025/5/8 |
1,963 |
1,975.5 |
1,945.5 |
1,960 |
-0.10% |
263,600 |
| 2025/5/7 |
1,970 |
1,977.5 |
1,954.5 |
1,962 |
-0.71% |
196,400 |
| 2025/5/2 |
1,967 |
1,989.5 |
1,967 |
1,976 |
+0.10% |
238,400 |
| 2025/5/1 |
1,970 |
1,990.5 |
1,967.5 |
1,974 |
+0.10% |
295,800 |
| 2025/4/30 |
1,957.5 |
1,980.5 |
1,947 |
1,972 |
+1.47% |
408,100 |
| 2025/4/28 |
1,956.5 |
1,977.5 |
1,938 |
1,943.5 |
+0.23% |
296,400 |
| 2025/4/25 |
1,928 |
1,953 |
1,921 |
1,939 |
+1.57% |
225,300 |
| 2025/4/24 |
1,911 |
1,947.5 |
1,909 |
1,909 |
+0.71% |
242,600 |
| 2025/4/23 |
1,917 |
1,918 |
1,890.5 |
1,895.5 |
+1.58% |
263,100 |
| 2025/4/22 |
1,844 |
1,871 |
1,841 |
1,866 |
+0.92% |
250,300 |
| 2025/4/21 |
1,877 |
1,883 |
1,844 |
1,849 |
-2.45% |
174,200 |
| 2025/4/18 |
1,893 |
1,906 |
1,888.5 |
1,895.5 |
+0.69% |
172,300 |
| 2025/4/17 |
1,860 |
1,882.5 |
1,851.5 |
1,882.5 |
+0.19% |
249,500 |
| 2025/4/16 |
1,912 |
1,913 |
1,864 |
1,879 |
-1.93% |
254,500 |
| 2025/4/15 |
1,926.5 |
1,934.5 |
1,912.5 |
1,916 |
+1.16% |
229,200 |
| 2025/4/14 |
1,911 |
1,930.5 |
1,888.5 |
1,894 |
+0.61% |
195,000 |
| 2025/4/11 |
1,830 |
1,895 |
1,812.5 |
1,882.5 |
-2.94% |
362,900 |
| 2025/4/10 |
1,975 |
1,980.5 |
1,911.5 |
1,939.5 |
+6.86% |
362,800 |
| 2025/4/9 |
1,850 |
1,863.5 |
1,802 |
1,815 |
-4.52% |
326,900 |
| 2025/4/8 |
1,887 |
1,945 |
1,871 |
1,901 |
+3.96% |
340,100 |
| 2025/4/7 |
1,829.5 |
1,884.5 |
1,796.5 |
1,828.5 |
-6.21% |
519,300 |
| 2025/4/4 |
2,000 |
2,015.5 |
1,910.5 |
1,949.5 |
-6.34% |
435,100 |
| 2025/4/3 |
2,081.5 |
2,104.5 |
2,058.5 |
2,081.5 |
-3.46% |
338,500 |
| 2025/4/2 |
2,156 |
2,168.5 |
2,132 |
2,156 |
+0.00% |
271,500 |
| 2025/4/1 |
2,203.5 |
2,210 |
2,155 |
2,156 |
-1.53% |
345,100 |
| 2025/3/31 |
2,219 |
2,224 |
2,176.5 |
2,189.5 |
-3.50% |
322,700 |
| 2025/3/28 |
2,296 |
2,298 |
2,261.5 |
2,269 |
-3.43% |
326,400 |
| 2025/3/27 |
2,345 |
2,360.5 |
2,328 |
2,349.5 |
-1.86% |
405,600 |
| 2025/3/26 |
2,379 |
2,397 |
2,354 |
2,394 |
+1.33% |
352,600 |
| 2025/3/25 |
2,360 |
2,372.5 |
2,349 |
2,362.5 |
-0.13% |
254,500 |
| 2025/3/24 |
2,369 |
2,383.5 |
2,337 |
2,365.5 |
-0.15% |
234,500 |
| 2025/3/21 |
2,373 |
2,395.5 |
2,368 |
2,369 |
+0.19% |
499,000 |
| 2025/3/19 |
2,347 |
2,382 |
2,347 |
2,364.5 |
+1.00% |
327,700 |
| 2025/3/18 |
2,325 |
2,348 |
2,316.5 |
2,341 |
+0.34% |
408,600 |
| 2025/3/17 |
2,307 |
2,339 |
2,307 |
2,333 |
+1.90% |
274,300 |
| 2025/3/14 |
2,270 |
2,296.5 |
2,269 |
2,289.5 |
-0.30% |
325,700 |
| 2025/3/13 |
2,287 |
2,310 |
2,280 |
2,296.5 |
-0.24% |
366,200 |
| 2025/3/12 |
2,278 |
2,319 |
2,270 |
2,302 |
+1.45% |
405,500 |
| 2025/3/11 |
2,275.5 |
2,292 |
2,233 |
2,269 |
-2.20% |
411,500 |
| 2025/3/10 |
2,359 |
2,384 |
2,318 |
2,320 |
-1.15% |
353,500 |
| 2025/3/7 |
2,331.5 |
2,373.5 |
2,310 |
2,347 |
+2.87% |
673,200 |
| 2025/3/6 |
2,271 |
2,300 |
2,269.5 |
2,281.5 |
+0.26% |
416,900 |
| 2025/3/5 |
2,282 |
2,284.5 |
2,261.5 |
2,275.5 |
+0.33% |
313,100 |
| 2025/3/4 |
2,284.5 |
2,292.5 |
2,257 |
2,268 |
-2.09% |
300,100 |
| 2025/3/3 |
2,296.5 |
2,327.5 |
2,282.5 |
2,316.5 |
+1.69% |
313,900 |
| 2025/2/28 |
2,332.5 |
2,334.5 |
2,260.5 |
2,278 |
-2.27% |
485,000 |
| 2025/2/27 |
2,304 |
2,340.5 |
2,298.5 |
2,331 |
+0.87% |
409,000 |
| 2025/2/26 |
2,310.5 |
2,327.5 |
2,284.5 |
2,311 |
-0.45% |
303,200 |
| 2025/2/25 |
2,275 |
2,333 |
2,275 |
2,321.5 |
+0.74% |
299,000 |
| 2025/2/21 |
2,301 |
2,309.5 |
2,272.5 |
2,304.5 |
-0.26% |
324,600 |
| 2025/2/20 |
2,346 |
2,353 |
2,308.5 |
2,310.5 |
-1.93% |
266,300 |
| 2025/2/19 |
2,375 |
2,393.5 |
2,356 |
2,356 |
-0.57% |
199,200 |
| 2025/2/18 |
2,375 |
2,394.5 |
2,367 |
2,369.5 |
-1.72% |
308,300 |
| 2025/2/17 |
2,380 |
2,425.5 |
2,376.5 |
2,411 |
+1.95% |
233,400 |
| 2025/2/14 |
2,370 |
2,391 |
2,359.5 |
2,365 |
-0.98% |
240,800 |
| 2025/2/13 |
2,407 |
2,432.5 |
2,388.5 |
2,388.5 |
+0.17% |
168,500 |
| 2025/2/12 |
2,409.5 |
2,424.5 |
2,376 |
2,384.5 |
-1.43% |
277,000 |
| 2025/2/10 |
2,445 |
2,454 |
2,415.5 |
2,419 |
-1.67% |
259,800 |
| 2025/2/7 |
2,466 |
2,488.5 |
2,440.5 |
2,460 |
+1.19% |
500,200 |
| 2025/2/6 |
2,500 |
2,565 |
2,421 |
2,431 |
+3.36% |
824,300 |
| 2025/2/5 |
2,365 |
2,377 |
2,341.5 |
2,352 |
-0.13% |
412,100 |
| 2025/2/4 |
2,358 |
2,372 |
2,339 |
2,355 |
+1.60% |
472,800 |
| 2025/2/3 |
2,346 |
2,353 |
2,299 |
2,318 |
-1.53% |
507,700 |
|
