| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,340 |
2,377 |
2,336.5 |
2,347 |
+0.30% |
501,900 |
| 2025/7/31 |
2,338 |
2,349.5 |
2,306.5 |
2,340 |
+1.04% |
556,000 |
| 2025/7/30 |
2,308 |
2,330 |
2,297 |
2,316 |
+1.36% |
669,900 |
| 2025/7/29 |
2,260 |
2,302 |
2,254.5 |
2,285 |
+0.93% |
601,200 |
| 2025/7/28 |
2,285.5 |
2,292.5 |
2,263 |
2,264 |
-0.92% |
488,900 |
| 2025/7/25 |
2,300 |
2,358 |
2,268.5 |
2,285 |
-0.07% |
723,100 |
| 2025/7/24 |
2,261.5 |
2,307 |
2,226 |
2,286.5 |
+0.95% |
828,600 |
| 2025/7/23 |
2,280 |
2,300 |
2,248 |
2,265 |
-0.42% |
557,900 |
| 2025/7/22 |
2,252.5 |
2,313.5 |
2,242 |
2,274.5 |
+0.09% |
646,600 |
| 2025/7/18 |
2,330 |
2,334.5 |
2,267.5 |
2,272.5 |
-2.03% |
792,500 |
| 2025/7/17 |
2,299 |
2,333.5 |
2,255.5 |
2,319.5 |
+2.09% |
984,100 |
| 2025/7/16 |
2,233 |
2,278 |
2,205 |
2,272 |
+1.79% |
787,400 |
| 2025/7/15 |
2,272 |
2,285 |
2,193 |
2,232 |
-0.45% |
1,006,800 |
| 2025/7/14 |
2,263.5 |
2,274 |
2,211.5 |
2,242 |
-0.95% |
871,100 |
| 2025/7/11 |
2,253.5 |
2,289.5 |
2,236.5 |
2,263.5 |
+0.27% |
887,900 |
| 2025/7/10 |
2,277 |
2,283 |
2,210.5 |
2,257.5 |
+0.20% |
894,900 |
| 2025/7/9 |
2,270 |
2,276.5 |
2,198 |
2,253 |
-0.77% |
932,400 |
| 2025/7/8 |
2,236.5 |
2,270.5 |
2,223 |
2,270.5 |
+2.16% |
976,000 |
| 2025/7/7 |
2,201.5 |
2,234 |
2,190.5 |
2,222.5 |
+0.91% |
539,100 |
| 2025/7/4 |
2,221.5 |
2,223 |
2,184.5 |
2,202.5 |
+0.05% |
514,900 |
| 2025/7/3 |
2,211.5 |
2,229 |
2,177.5 |
2,201.5 |
-1.96% |
809,800 |
| 2025/7/2 |
2,266 |
2,288 |
2,240.5 |
2,245.5 |
-1.45% |
624,000 |
| 2025/7/1 |
2,317 |
2,319 |
2,249.5 |
2,278.5 |
-1.64% |
720,500 |
| 2025/6/30 |
2,332.5 |
2,362.5 |
2,313 |
2,316.5 |
+0.09% |
578,700 |
| 2025/6/27 |
2,337 |
2,341 |
2,275.5 |
2,314.5 |
-0.15% |
583,100 |
| 2025/6/26 |
2,327 |
2,359 |
2,304 |
2,318 |
+0.32% |
594,500 |
| 2025/6/25 |
2,326.5 |
2,327 |
2,291.5 |
2,310.5 |
+0.09% |
484,200 |
| 2025/6/24 |
2,294.5 |
2,339 |
2,269.5 |
2,308.5 |
+1.70% |
629,700 |
| 2025/6/23 |
2,260 |
2,270 |
2,241.5 |
2,270 |
-0.87% |
457,900 |
| 2025/6/20 |
2,281 |
2,300.5 |
2,255 |
2,290 |
-1.17% |
1,124,100 |
| 2025/6/19 |
2,329 |
2,380 |
2,308 |
2,317 |
-0.58% |
482,100 |
| 2025/6/18 |
2,312 |
2,364 |
2,312 |
2,330.5 |
+1.68% |
818,200 |
| 2025/6/17 |
2,310 |
2,329.5 |
2,289 |
2,292 |
-0.59% |
498,200 |
| 2025/6/16 |
2,315.5 |
2,321.5 |
2,265.5 |
2,305.5 |
-1.91% |
730,400 |
| 2025/6/13 |
2,398.5 |
2,398.5 |
2,312 |
2,350.5 |
-0.95% |
947,400 |
| 2025/6/12 |
2,372 |
2,407.5 |
2,321 |
2,373 |
+2.20% |
1,576,900 |
| 2025/6/11 |
2,299 |
2,322 |
2,278.5 |
2,322 |
+2.02% |
594,200 |
| 2025/6/10 |
2,266 |
2,302 |
2,261 |
2,276 |
+1.38% |
689,900 |
| 2025/6/9 |
2,232 |
2,255 |
2,215.5 |
2,245 |
+0.04% |
454,000 |
| 2025/6/6 |
2,270 |
2,281 |
2,227.5 |
2,244 |
-1.62% |
624,100 |
| 2025/6/5 |
2,299.5 |
2,308.5 |
2,281 |
2,281 |
-0.63% |
385,100 |
| 2025/6/4 |
2,297 |
2,316 |
2,266 |
2,295.5 |
-0.11% |
690,300 |
| 2025/6/3 |
2,266 |
2,331.5 |
2,260 |
2,298 |
+2.11% |
888,500 |
| 2025/6/2 |
2,282 |
2,335 |
2,238 |
2,250.5 |
+0.83% |
868,600 |
| 2025/5/30 |
2,201.5 |
2,265 |
2,190 |
2,232 |
+2.93% |
1,103,800 |
| 2025/5/29 |
2,177 |
2,186 |
2,150 |
2,168.5 |
+1.02% |
461,400 |
| 2025/5/28 |
2,175 |
2,183 |
2,129 |
2,146.5 |
-1.33% |
731,000 |
| 2025/5/27 |
2,170 |
2,189 |
2,168 |
2,175.5 |
+0.05% |
311,200 |
| 2025/5/26 |
2,132.5 |
2,212 |
2,128.5 |
2,174.5 |
+2.98% |
1,001,600 |
| 2025/5/23 |
2,135.5 |
2,140 |
2,089.5 |
2,111.5 |
+0.05% |
535,200 |
| 2025/5/22 |
2,112 |
2,148.5 |
2,104.5 |
2,110.5 |
-0.54% |
473,400 |
| 2025/5/21 |
2,160.5 |
2,165 |
2,110 |
2,122 |
-2.62% |
742,400 |
| 2025/5/20 |
2,206 |
2,236 |
2,172 |
2,179 |
-1.51% |
617,800 |
| 2025/5/19 |
2,176.5 |
2,230.5 |
2,162 |
2,212.5 |
-0.63% |
839,700 |
| 2025/5/16 |
2,212 |
2,265.5 |
2,201 |
2,226.5 |
+0.02% |
910,000 |
| 2025/5/15 |
2,235 |
2,349 |
2,187.5 |
2,226 |
-2.41% |
1,647,700 |
| 2025/5/14 |
2,289.5 |
2,378.5 |
2,182 |
2,281 |
-0.98% |
2,464,600 |
| 2025/5/13 |
2,319.5 |
2,332.5 |
2,295 |
2,303.5 |
+0.13% |
994,200 |
| 2025/5/12 |
2,335 |
2,347 |
2,283 |
2,300.5 |
-1.16% |
572,500 |
| 2025/5/9 |
2,303.5 |
2,352 |
2,288 |
2,327.5 |
+0.82% |
1,010,200 |
| 2025/5/8 |
2,240 |
2,345 |
2,239.5 |
2,308.5 |
+3.92% |
1,355,700 |
| 2025/5/7 |
2,187 |
2,240 |
2,185.5 |
2,221.5 |
+1.72% |
847,700 |
| 2025/5/2 |
2,173.5 |
2,207 |
2,155 |
2,184 |
+0.74% |
720,500 |
| 2025/5/1 |
2,132.5 |
2,182.5 |
2,125.5 |
2,168 |
+0.63% |
653,400 |
| 2025/4/30 |
2,174 |
2,186 |
2,136.5 |
2,154.5 |
-1.82% |
685,400 |
| 2025/4/28 |
2,133.5 |
2,195 |
2,112.5 |
2,194.5 |
+4.77% |
1,215,900 |
| 2025/4/25 |
2,116.5 |
2,127.5 |
2,087.5 |
2,094.5 |
-0.14% |
504,700 |
| 2025/4/24 |
2,120 |
2,123.5 |
2,078 |
2,097.5 |
-0.66% |
479,400 |
| 2025/4/23 |
2,155 |
2,155 |
2,095.5 |
2,111.5 |
-0.54% |
554,100 |
| 2025/4/22 |
2,155 |
2,160 |
2,103 |
2,123 |
-3.02% |
837,400 |
| 2025/4/21 |
2,152 |
2,205.5 |
2,148 |
2,189 |
+0.00% |
644,100 |
| 2025/4/18 |
2,136 |
2,189 |
2,105.5 |
2,189 |
+3.35% |
761,700 |
| 2025/4/17 |
2,071 |
2,128 |
2,056.5 |
2,118 |
+1.41% |
644,700 |
| 2025/4/16 |
2,109.5 |
2,112 |
2,055 |
2,088.5 |
-0.93% |
517,200 |
| 2025/4/15 |
2,110 |
2,169 |
2,095.5 |
2,108 |
+2.23% |
970,100 |
| 2025/4/14 |
2,088 |
2,100 |
2,060 |
2,062 |
+0.27% |
982,100 |
| 2025/4/11 |
1,990 |
2,066 |
1,938 |
2,056.5 |
+3.32% |
1,598,300 |
| 2025/4/10 |
1,934 |
2,001.5 |
1,907 |
1,990.5 |
+10.58% |
781,300 |
| 2025/4/9 |
1,806 |
1,820 |
1,767.5 |
1,800 |
-1.56% |
734,900 |
| 2025/4/8 |
1,830 |
1,868 |
1,814 |
1,828.5 |
+4.70% |
800,400 |
| 2025/4/7 |
1,800 |
1,824.5 |
1,742 |
1,746.5 |
-7.10% |
1,180,400 |
| 2025/4/4 |
1,885.5 |
1,904 |
1,852 |
1,880 |
-2.36% |
573,800 |
| 2025/4/3 |
1,882 |
1,952.5 |
1,882 |
1,925.5 |
-1.00% |
641,600 |
| 2025/4/2 |
1,940 |
1,967 |
1,920.5 |
1,945 |
+1.07% |
677,200 |
| 2025/4/1 |
2,025 |
2,025 |
1,924.5 |
1,924.5 |
-3.77% |
714,700 |
| 2025/3/31 |
1,991.5 |
2,006.5 |
1,960 |
2,000 |
-1.33% |
605,200 |
| 2025/3/28 |
2,029 |
2,045.5 |
2,010.5 |
2,027 |
-0.69% |
385,400 |
| 2025/3/27 |
2,000 |
2,041 |
2,000 |
2,041 |
-0.02% |
468,600 |
| 2025/3/26 |
2,072 |
2,074 |
2,029.5 |
2,041.5 |
+0.07% |
486,500 |
| 2025/3/25 |
2,038 |
2,069.5 |
2,023 |
2,040 |
-0.02% |
446,200 |
| 2025/3/24 |
2,045.5 |
2,069 |
2,028.5 |
2,040.5 |
+0.47% |
395,200 |
| 2025/3/21 |
2,010 |
2,052 |
1,999 |
2,031 |
+0.67% |
763,300 |
| 2025/3/19 |
2,057 |
2,058 |
2,015 |
2,017.5 |
-1.49% |
497,900 |
| 2025/3/18 |
2,069 |
2,069 |
2,028 |
2,048 |
-0.22% |
568,100 |
| 2025/3/17 |
1,974.5 |
2,059.5 |
1,940 |
2,052.5 |
+6.85% |
1,292,500 |
| 2025/3/14 |
1,900 |
1,928.5 |
1,883.5 |
1,921 |
+0.55% |
508,300 |
| 2025/3/13 |
1,966 |
1,982 |
1,910.5 |
1,910.5 |
-1.34% |
648,900 |
| 2025/3/12 |
1,883 |
1,951.5 |
1,881.5 |
1,936.5 |
+4.70% |
1,287,500 |
| 2025/3/11 |
1,850.5 |
1,869.5 |
1,781 |
1,849.5 |
-1.28% |
1,407,700 |
| 2025/3/10 |
1,862 |
1,897 |
1,861.5 |
1,873.5 |
+0.83% |
547,400 |
| 2025/3/7 |
1,858.5 |
1,886.5 |
1,846 |
1,858 |
-3.78% |
803,600 |
| 2025/3/6 |
1,915 |
1,938 |
1,894 |
1,931 |
+2.71% |
876,100 |
| 2025/3/5 |
1,898 |
1,928 |
1,877.5 |
1,880 |
-0.03% |
1,085,700 |
| 2025/3/4 |
1,877 |
1,887.5 |
1,840 |
1,880.5 |
-1.47% |
946,200 |
| 2025/3/3 |
1,906.5 |
1,936 |
1,880 |
1,908.5 |
+1.03% |
786,400 |
| 2025/2/28 |
1,963 |
1,976.5 |
1,870.5 |
1,889 |
-5.64% |
1,610,500 |
| 2025/2/27 |
2,048 |
2,051.5 |
1,995 |
2,002 |
-0.89% |
631,800 |
| 2025/2/26 |
2,042 |
2,045 |
1,994 |
2,020 |
-1.44% |
925,800 |
| 2025/2/25 |
2,103 |
2,103 |
2,022.5 |
2,049.5 |
-3.94% |
1,202,800 |
| 2025/2/21 |
2,112.5 |
2,153 |
2,103.5 |
2,133.5 |
-0.63% |
991,000 |
| 2025/2/20 |
2,117 |
2,163.5 |
2,112.5 |
2,147 |
+0.87% |
907,300 |
| 2025/2/19 |
2,100 |
2,148.5 |
2,092 |
2,128.5 |
+1.79% |
717,800 |
| 2025/2/18 |
2,050 |
2,169 |
2,034 |
2,091 |
+0.46% |
1,443,000 |
| 2025/2/17 |
2,132 |
2,203 |
2,081.5 |
2,081.5 |
-1.42% |
1,761,400 |
| 2025/2/14 |
2,026 |
2,136 |
2,001 |
2,111.5 |
+4.27% |
3,079,700 |
| 2025/2/13 |
2,045 |
2,050 |
2,005 |
2,025 |
-0.98% |
1,060,400 |
| 2025/2/12 |
2,040 |
2,067 |
2,032 |
2,045 |
+1.01% |
967,700 |
| 2025/2/10 |
1,977 |
2,039.5 |
1,972.5 |
2,024.5 |
+2.71% |
920,900 |
| 2025/2/7 |
1,970 |
1,985 |
1,941 |
1,971 |
-0.53% |
649,500 |
| 2025/2/6 |
1,974 |
1,993 |
1,957.5 |
1,981.5 |
+1.43% |
680,300 |
| 2025/2/5 |
1,955 |
1,969.5 |
1,936.5 |
1,953.5 |
+1.32% |
502,400 |
| 2025/2/4 |
1,955 |
1,968.5 |
1,923 |
1,928 |
-0.34% |
776,600 |
| 2025/2/3 |
1,926 |
1,942.5 |
1,913 |
1,934.5 |
-0.54% |
778,200 |
|
