| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,587 |
2,628 |
2,581 |
2,623 |
+1.77% |
623,600 |
| 2025/7/31 |
2,543 |
2,577.5 |
2,537.5 |
2,577.5 |
+1.36% |
1,554,000 |
| 2025/7/30 |
2,510 |
2,558 |
2,509 |
2,543 |
+0.57% |
622,100 |
| 2025/7/29 |
2,509 |
2,534 |
2,501 |
2,528.5 |
-0.18% |
511,200 |
| 2025/7/28 |
2,511.5 |
2,542 |
2,510.5 |
2,533 |
+0.76% |
460,700 |
| 2025/7/25 |
2,560 |
2,561 |
2,513.5 |
2,514 |
-2.27% |
541,300 |
| 2025/7/24 |
2,589 |
2,596.5 |
2,558.5 |
2,572.5 |
-0.08% |
712,000 |
| 2025/7/23 |
2,510 |
2,597 |
2,501 |
2,574.5 |
+4.15% |
940,500 |
| 2025/7/22 |
2,499 |
2,524.5 |
2,466.5 |
2,472 |
-1.28% |
485,300 |
| 2025/7/18 |
2,525 |
2,527.5 |
2,499 |
2,504 |
-0.89% |
585,100 |
| 2025/7/17 |
2,500 |
2,527.5 |
2,497 |
2,526.5 |
+0.66% |
667,600 |
| 2025/7/16 |
2,510 |
2,528.5 |
2,496 |
2,510 |
-0.57% |
685,400 |
| 2025/7/15 |
2,508 |
2,527 |
2,491 |
2,524.5 |
+0.62% |
645,300 |
| 2025/7/14 |
2,494 |
2,521.5 |
2,494 |
2,509 |
+0.52% |
556,900 |
| 2025/7/11 |
2,500 |
2,518 |
2,487.5 |
2,496 |
+0.46% |
768,400 |
| 2025/7/10 |
2,502.5 |
2,509 |
2,460.5 |
2,484.5 |
-2.03% |
1,352,800 |
| 2025/7/9 |
2,524 |
2,540 |
2,511.5 |
2,536 |
+1.58% |
581,400 |
| 2025/7/8 |
2,494.5 |
2,520 |
2,488 |
2,496.5 |
+0.38% |
787,500 |
| 2025/7/7 |
2,509 |
2,513 |
2,482.5 |
2,487 |
-1.43% |
476,000 |
| 2025/7/4 |
2,562.5 |
2,565 |
2,523 |
2,523 |
-0.55% |
504,500 |
| 2025/7/3 |
2,520.5 |
2,567 |
2,508 |
2,537 |
+0.73% |
763,900 |
| 2025/7/2 |
2,466 |
2,522.5 |
2,461 |
2,518.5 |
+0.42% |
903,300 |
| 2025/7/1 |
2,501.5 |
2,524.5 |
2,494.5 |
2,508 |
+0.68% |
857,100 |
| 2025/6/30 |
2,500 |
2,517.5 |
2,481 |
2,491 |
+0.30% |
821,600 |
| 2025/6/27 |
2,495 |
2,496.5 |
2,470 |
2,483.5 |
+1.06% |
776,000 |
| 2025/6/26 |
2,430.5 |
2,462 |
2,430.5 |
2,457.5 |
+0.22% |
697,700 |
| 2025/6/25 |
2,431.5 |
2,453 |
2,431.5 |
2,452 |
+1.09% |
653,100 |
| 2025/6/24 |
2,450 |
2,454 |
2,424 |
2,425.5 |
+0.06% |
548,000 |
| 2025/6/23 |
2,421.5 |
2,430 |
2,391 |
2,424 |
-0.25% |
549,700 |
| 2025/6/20 |
2,428.5 |
2,447 |
2,419 |
2,430 |
-0.61% |
1,767,800 |
| 2025/6/19 |
2,451.5 |
2,454 |
2,425 |
2,445 |
-0.14% |
451,200 |
| 2025/6/18 |
2,423 |
2,454 |
2,422 |
2,448.5 |
+1.03% |
685,800 |
| 2025/6/17 |
2,405.5 |
2,436 |
2,404.5 |
2,423.5 |
+0.75% |
660,500 |
| 2025/6/16 |
2,408.5 |
2,415.5 |
2,390.5 |
2,405.5 |
+0.59% |
653,800 |
| 2025/6/13 |
2,390 |
2,412 |
2,371 |
2,391.5 |
-1.24% |
913,700 |
| 2025/6/12 |
2,458 |
2,462.5 |
2,403 |
2,421.5 |
-1.48% |
890,900 |
| 2025/6/11 |
2,472 |
2,484 |
2,442.5 |
2,458 |
+0.99% |
708,400 |
| 2025/6/10 |
2,415.5 |
2,456.5 |
2,414 |
2,434 |
+1.54% |
861,400 |
| 2025/6/9 |
2,404.5 |
2,410 |
2,390 |
2,397 |
+0.06% |
763,100 |
| 2025/6/6 |
2,416 |
2,416 |
2,381.5 |
2,395.5 |
+0.44% |
937,800 |
| 2025/6/5 |
2,390 |
2,402.5 |
2,367 |
2,385 |
-1.24% |
1,080,100 |
| 2025/6/4 |
2,389 |
2,418.5 |
2,375.5 |
2,415 |
+0.81% |
898,700 |
| 2025/6/3 |
2,390 |
2,401 |
2,369 |
2,395.5 |
-0.17% |
789,000 |
| 2025/6/2 |
2,440 |
2,445.5 |
2,398.5 |
2,399.5 |
-2.89% |
747,900 |
| 2025/5/30 |
2,454.5 |
2,471 |
2,439 |
2,471 |
+0.16% |
1,102,600 |
| 2025/5/29 |
2,433 |
2,483 |
2,433 |
2,467 |
+1.40% |
775,600 |
| 2025/5/28 |
2,437.5 |
2,450 |
2,408.5 |
2,433 |
+1.00% |
873,400 |
| 2025/5/27 |
2,427 |
2,429.5 |
2,394 |
2,409 |
-0.80% |
654,900 |
| 2025/5/26 |
2,443.5 |
2,453.5 |
2,414 |
2,428.5 |
-0.43% |
712,600 |
| 2025/5/23 |
2,424.5 |
2,456 |
2,418 |
2,439 |
+1.96% |
1,111,200 |
| 2025/5/22 |
2,380.5 |
2,407.5 |
2,369 |
2,392 |
-0.27% |
690,600 |
| 2025/5/21 |
2,445 |
2,463.5 |
2,398.5 |
2,398.5 |
-0.52% |
915,500 |
| 2025/5/20 |
2,431 |
2,442 |
2,393 |
2,411 |
-0.86% |
937,200 |
| 2025/5/19 |
2,439 |
2,446.5 |
2,422.5 |
2,432 |
-0.31% |
471,400 |
| 2025/5/16 |
2,449.5 |
2,458 |
2,423 |
2,439.5 |
-0.41% |
695,000 |
| 2025/5/15 |
2,417.5 |
2,464.5 |
2,416 |
2,449.5 |
-2.08% |
856,500 |
| 2025/5/14 |
2,469 |
2,528 |
2,469 |
2,501.5 |
+0.16% |
836,400 |
| 2025/5/13 |
2,485 |
2,505 |
2,462.5 |
2,497.5 |
+2.50% |
1,096,900 |
| 2025/5/12 |
2,523 |
2,523.5 |
2,404.5 |
2,436.5 |
-4.99% |
1,848,400 |
| 2025/5/9 |
2,568.5 |
2,576 |
2,538 |
2,564.5 |
+1.36% |
892,100 |
| 2025/5/8 |
2,532 |
2,537.5 |
2,493.5 |
2,530 |
+0.56% |
497,000 |
| 2025/5/7 |
2,534.5 |
2,549.5 |
2,495.5 |
2,516 |
-0.44% |
799,000 |
| 2025/5/2 |
2,527.5 |
2,555 |
2,504 |
2,527 |
-0.14% |
717,800 |
| 2025/5/1 |
2,505 |
2,533 |
2,492.5 |
2,530.5 |
+0.80% |
555,800 |
| 2025/4/30 |
2,500 |
2,516 |
2,485 |
2,510.5 |
+0.84% |
956,600 |
| 2025/4/28 |
2,483.5 |
2,499.5 |
2,466 |
2,489.5 |
+1.01% |
596,800 |
| 2025/4/25 |
2,414 |
2,475.5 |
2,413 |
2,464.5 |
+1.15% |
597,400 |
| 2025/4/24 |
2,450 |
2,496 |
2,436.5 |
2,436.5 |
+0.95% |
883,000 |
| 2025/4/23 |
2,406 |
2,424.5 |
2,375 |
2,413.5 |
+3.58% |
821,900 |
| 2025/4/22 |
2,280 |
2,335.5 |
2,273 |
2,330 |
+2.22% |
632,800 |
| 2025/4/21 |
2,307.5 |
2,320.5 |
2,263.5 |
2,279.5 |
-3.02% |
568,500 |
| 2025/4/18 |
2,358 |
2,358 |
2,332 |
2,350.5 |
-0.02% |
343,200 |
| 2025/4/17 |
2,302.5 |
2,353 |
2,295 |
2,351 |
+0.58% |
568,400 |
| 2025/4/16 |
2,353.5 |
2,376 |
2,315.5 |
2,337.5 |
-0.53% |
568,600 |
| 2025/4/15 |
2,353.5 |
2,387 |
2,347 |
2,350 |
-0.80% |
632,200 |
| 2025/4/14 |
2,365.5 |
2,419 |
2,360 |
2,369 |
+0.57% |
663,700 |
| 2025/4/11 |
2,285.5 |
2,375 |
2,285.5 |
2,355.5 |
-3.99% |
759,600 |
| 2025/4/10 |
2,561 |
2,570.5 |
2,435.5 |
2,453.5 |
+8.11% |
790,500 |
| 2025/4/9 |
2,325 |
2,337 |
2,230 |
2,269.5 |
-4.56% |
871,100 |
| 2025/4/8 |
2,325.5 |
2,397 |
2,290 |
2,378 |
+6.85% |
1,126,100 |
| 2025/4/7 |
2,239 |
2,299.5 |
2,188 |
2,225.5 |
-9.13% |
1,195,800 |
| 2025/4/4 |
2,498 |
2,551.5 |
2,405 |
2,449 |
-4.32% |
887,600 |
| 2025/4/3 |
2,565.5 |
2,599 |
2,537.5 |
2,559.5 |
-4.66% |
909,300 |
| 2025/4/2 |
2,688 |
2,701 |
2,655.5 |
2,684.5 |
+0.39% |
821,200 |
| 2025/4/1 |
2,772 |
2,772 |
2,658.5 |
2,674 |
-0.74% |
945,200 |
| 2025/3/31 |
2,716.5 |
2,724 |
2,679 |
2,694 |
-3.72% |
1,128,200 |
| 2025/3/28 |
2,826.5 |
2,841.5 |
2,780 |
2,798 |
-2.58% |
717,100 |
| 2025/3/27 |
2,846 |
2,872 |
2,830.5 |
2,872 |
+0.10% |
936,500 |
| 2025/3/26 |
2,823 |
2,879 |
2,786.5 |
2,869 |
+1.29% |
1,347,500 |
| 2025/3/25 |
2,837 |
2,867 |
2,823.5 |
2,832.5 |
+0.37% |
687,500 |
| 2025/3/24 |
2,814.5 |
2,840 |
2,785.5 |
2,822 |
-0.65% |
943,300 |
| 2025/3/21 |
2,854.5 |
2,876.5 |
2,821.5 |
2,840.5 |
-1.51% |
1,902,200 |
| 2025/3/19 |
2,838 |
2,905 |
2,838 |
2,884 |
+3.44% |
1,608,000 |
| 2025/3/18 |
2,799 |
2,817.5 |
2,781.5 |
2,788 |
+0.27% |
764,600 |
| 2025/3/17 |
2,789 |
2,812 |
2,779.5 |
2,780.5 |
+1.00% |
747,000 |
| 2025/3/14 |
2,723 |
2,789 |
2,711 |
2,753 |
+1.96% |
1,292,900 |
| 2025/3/13 |
2,766.5 |
2,766.5 |
2,687.5 |
2,700 |
-1.51% |
1,930,100 |
| 2025/3/12 |
2,696.5 |
2,770 |
2,696.5 |
2,741.5 |
+0.09% |
1,877,900 |
| 2025/3/11 |
2,692 |
2,739 |
2,663.5 |
2,739 |
-0.94% |
1,570,800 |
| 2025/3/10 |
2,756.5 |
2,776 |
2,715 |
2,765 |
+1.54% |
1,441,100 |
| 2025/3/7 |
2,835 |
2,843 |
2,723 |
2,723 |
-2.72% |
2,962,000 |
| 2025/3/6 |
2,747 |
2,811 |
2,739.5 |
2,799 |
+1.07% |
2,186,500 |
| 2025/3/5 |
2,849 |
2,865.5 |
2,766.5 |
2,769.5 |
-3.60% |
2,473,600 |
| 2025/3/4 |
2,867 |
2,937.5 |
2,860 |
2,873 |
-0.86% |
2,006,200 |
| 2025/3/3 |
2,900 |
3,013 |
2,863 |
2,898 |
+0.61% |
3,134,200 |
| 2025/2/28 |
2,850 |
2,946.5 |
2,837 |
2,880.5 |
-0.14% |
21,870,900 |
| 2025/2/27 |
2,777.5 |
2,919.5 |
2,755.5 |
2,884.5 |
+10.24% |
4,952,500 |
| 2025/2/26 |
2,614 |
2,630 |
2,585 |
2,616.5 |
-0.78% |
2,916,400 |
| 2025/2/25 |
2,730 |
2,759 |
2,632 |
2,637 |
-4.06% |
3,006,400 |
| 2025/2/21 |
2,602.5 |
2,779 |
2,602.5 |
2,748.5 |
+4.13% |
1,889,700 |
| 2025/2/20 |
2,600 |
2,642 |
2,585 |
2,639.5 |
+0.30% |
1,869,600 |
| 2025/2/19 |
2,633.5 |
2,681 |
2,609 |
2,631.5 |
+0.53% |
1,004,800 |
| 2025/2/18 |
2,611 |
2,647.5 |
2,601 |
2,617.5 |
-0.96% |
1,149,500 |
| 2025/2/17 |
2,640 |
2,649.5 |
2,613 |
2,643 |
-0.99% |
1,322,500 |
| 2025/2/14 |
2,686 |
2,694 |
2,651.5 |
2,669.5 |
-0.60% |
1,179,400 |
| 2025/2/13 |
2,681.5 |
2,698 |
2,649.5 |
2,685.5 |
+0.19% |
1,981,800 |
| 2025/2/12 |
2,725.5 |
2,740 |
2,644.5 |
2,680.5 |
-0.24% |
2,828,500 |
| 2025/2/10 |
2,768 |
2,768.5 |
2,682.5 |
2,687 |
-3.24% |
1,533,100 |
| 2025/2/7 |
2,718 |
2,886.5 |
2,718 |
2,777 |
+5.21% |
2,012,100 |
| 2025/2/6 |
2,696.5 |
2,700 |
2,632 |
2,639.5 |
-0.26% |
945,200 |
| 2025/2/5 |
2,660 |
2,667 |
2,631 |
2,646.5 |
+0.59% |
913,000 |
| 2025/2/4 |
2,666 |
2,678.5 |
2,613 |
2,631 |
+0.69% |
950,600 |
| 2025/2/3 |
2,706.5 |
2,720.5 |
2,606.5 |
2,613 |
-4.77% |
1,197,100 |
|
