| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,894.5 |
2,948 |
2,874 |
2,903 |
+1.24% |
1,237,200 |
| 2025/7/31 |
2,852.5 |
2,892 |
2,852 |
2,867.5 |
+0.14% |
806,000 |
| 2025/7/30 |
2,859 |
2,871 |
2,849 |
2,863.5 |
+0.10% |
1,022,100 |
| 2025/7/29 |
2,860 |
2,871.5 |
2,850.5 |
2,860.5 |
-0.35% |
610,200 |
| 2025/7/28 |
2,869 |
2,896 |
2,860.5 |
2,870.5 |
-0.33% |
798,800 |
| 2025/7/25 |
2,867.5 |
2,891.5 |
2,859.5 |
2,880 |
+0.44% |
659,300 |
| 2025/7/24 |
2,862.5 |
2,886.5 |
2,848 |
2,867.5 |
+0.65% |
994,700 |
| 2025/7/23 |
2,832 |
2,859.5 |
2,815 |
2,849 |
+0.69% |
1,088,200 |
| 2025/7/22 |
2,856 |
2,878 |
2,829 |
2,829.5 |
-1.17% |
709,700 |
| 2025/7/18 |
2,906 |
2,909.5 |
2,860 |
2,863 |
-0.90% |
646,200 |
| 2025/7/17 |
2,859 |
2,896 |
2,850 |
2,889 |
+1.55% |
723,600 |
| 2025/7/16 |
2,833 |
2,869 |
2,833 |
2,845 |
+0.44% |
634,500 |
| 2025/7/15 |
2,858 |
2,859 |
2,829.5 |
2,832.5 |
-0.51% |
630,700 |
| 2025/7/14 |
2,843.5 |
2,853 |
2,830.5 |
2,847 |
-0.33% |
734,500 |
| 2025/7/11 |
2,877 |
2,901 |
2,853.5 |
2,856.5 |
-0.68% |
817,900 |
| 2025/7/10 |
2,915 |
2,922 |
2,871.5 |
2,876 |
-1.79% |
1,177,700 |
| 2025/7/9 |
2,922.5 |
2,935 |
2,902.5 |
2,928.5 |
+0.21% |
760,000 |
| 2025/7/8 |
2,916 |
2,935 |
2,903 |
2,922.5 |
-0.26% |
1,164,600 |
| 2025/7/7 |
2,916 |
2,950 |
2,915 |
2,930 |
+0.15% |
678,500 |
| 2025/7/4 |
2,946 |
2,955 |
2,918.5 |
2,925.5 |
-0.12% |
807,700 |
| 2025/7/3 |
2,927 |
2,938 |
2,908 |
2,929 |
+0.24% |
678,200 |
| 2025/7/2 |
2,930 |
2,957.5 |
2,922 |
2,922 |
-0.75% |
710,600 |
| 2025/7/1 |
2,951 |
2,957 |
2,922 |
2,944 |
+0.26% |
721,100 |
| 2025/6/30 |
2,951 |
2,964.5 |
2,932.5 |
2,936.5 |
+0.02% |
826,800 |
| 2025/6/27 |
2,899 |
2,951 |
2,884 |
2,936 |
+0.48% |
1,119,400 |
| 2025/6/26 |
2,915 |
2,934 |
2,908.5 |
2,922 |
+0.92% |
1,113,100 |
| 2025/6/25 |
2,895 |
2,920 |
2,881 |
2,895.5 |
-0.34% |
735,400 |
| 2025/6/24 |
2,901 |
2,919.5 |
2,878 |
2,905.5 |
+1.22% |
891,400 |
| 2025/6/23 |
2,913.5 |
2,920 |
2,861.5 |
2,870.5 |
-2.61% |
1,850,200 |
| 2025/6/20 |
2,965 |
2,978 |
2,947.5 |
2,947.5 |
-1.45% |
1,588,600 |
| 2025/6/19 |
2,985 |
3,012 |
2,974 |
2,991 |
-0.30% |
939,700 |
| 2025/6/18 |
2,945.5 |
3,004 |
2,945 |
3,000 |
+1.25% |
961,500 |
| 2025/6/17 |
2,937 |
2,978.5 |
2,935.5 |
2,963 |
-0.30% |
805,300 |
| 2025/6/16 |
2,983.5 |
2,983.5 |
2,948.5 |
2,972 |
+0.25% |
739,500 |
| 2025/6/13 |
2,981 |
2,986.5 |
2,953 |
2,964.5 |
-0.69% |
1,005,300 |
| 2025/6/12 |
3,020 |
3,024 |
2,974 |
2,985 |
-0.03% |
1,089,300 |
| 2025/6/11 |
2,963 |
2,996.5 |
2,949 |
2,986 |
+1.37% |
1,025,800 |
| 2025/6/10 |
2,917.5 |
2,949 |
2,915 |
2,945.5 |
+0.56% |
752,800 |
| 2025/6/9 |
2,918.5 |
2,939.5 |
2,896 |
2,929 |
-0.09% |
995,900 |
| 2025/6/6 |
2,967 |
2,968 |
2,913.5 |
2,931.5 |
-0.14% |
882,400 |
| 2025/6/5 |
2,921.5 |
2,961.5 |
2,906 |
2,935.5 |
-0.32% |
1,122,000 |
| 2025/6/4 |
2,948 |
2,968.5 |
2,919.5 |
2,945 |
-0.08% |
865,900 |
| 2025/6/3 |
2,959 |
2,987 |
2,938.5 |
2,947.5 |
-0.39% |
1,281,500 |
| 2025/6/2 |
2,931 |
2,959 |
2,914 |
2,959 |
-0.22% |
960,500 |
| 2025/5/30 |
2,920 |
2,975.5 |
2,914 |
2,965.5 |
+0.64% |
2,242,300 |
| 2025/5/29 |
2,911 |
2,948 |
2,907 |
2,946.5 |
+0.75% |
847,300 |
| 2025/5/28 |
2,920 |
2,936 |
2,910 |
2,924.5 |
-0.76% |
1,153,200 |
| 2025/5/27 |
2,967.5 |
2,980 |
2,940 |
2,947 |
+0.08% |
816,600 |
| 2025/5/26 |
2,917.5 |
2,950 |
2,901.5 |
2,944.5 |
+0.84% |
769,700 |
| 2025/5/23 |
2,880.5 |
2,922.5 |
2,875 |
2,920 |
+1.83% |
1,085,400 |
| 2025/5/22 |
2,866.5 |
2,894 |
2,848 |
2,867.5 |
+0.33% |
1,082,200 |
| 2025/5/21 |
2,891.5 |
2,895 |
2,842 |
2,858 |
-0.90% |
901,400 |
| 2025/5/20 |
2,935 |
2,947 |
2,872.5 |
2,884 |
-1.74% |
1,387,800 |
| 2025/5/19 |
2,910 |
2,949.5 |
2,900.5 |
2,935 |
+0.57% |
1,067,400 |
| 2025/5/16 |
2,916.5 |
2,926.5 |
2,900 |
2,918.5 |
-0.15% |
995,900 |
| 2025/5/15 |
2,915 |
2,930 |
2,907 |
2,923 |
-0.31% |
1,075,400 |
| 2025/5/14 |
2,960 |
2,966 |
2,900 |
2,932 |
-1.97% |
1,557,900 |
| 2025/5/13 |
3,010 |
3,010 |
2,961 |
2,991 |
-0.17% |
1,433,000 |
| 2025/5/12 |
2,994 |
3,009 |
2,962 |
2,996 |
+0.07% |
917,100 |
| 2025/5/9 |
3,028 |
3,039 |
2,983 |
2,994 |
+0.07% |
1,424,900 |
| 2025/5/8 |
2,925.5 |
2,996 |
2,917 |
2,992 |
+2.29% |
1,569,000 |
| 2025/5/7 |
2,851.5 |
2,931 |
2,846.5 |
2,925 |
+2.08% |
2,090,000 |
| 2025/5/2 |
2,881.5 |
2,893 |
2,830 |
2,865.5 |
-0.49% |
2,462,500 |
| 2025/5/1 |
2,911 |
2,953.5 |
2,845.5 |
2,879.5 |
-9.19% |
4,307,100 |
| 2025/4/30 |
3,185 |
3,189 |
3,148 |
3,171 |
+0.13% |
1,449,400 |
| 2025/4/28 |
3,142 |
3,182 |
3,137 |
3,167 |
+0.86% |
1,074,500 |
| 2025/4/25 |
3,142 |
3,153 |
3,113 |
3,140 |
+0.22% |
1,091,900 |
| 2025/4/24 |
3,159 |
3,161 |
3,108 |
3,133 |
-0.54% |
737,900 |
| 2025/4/23 |
3,109 |
3,161 |
3,101 |
3,150 |
+1.35% |
883,400 |
| 2025/4/22 |
3,064 |
3,137 |
3,040 |
3,108 |
+1.80% |
1,066,000 |
| 2025/4/21 |
3,066 |
3,081 |
3,040 |
3,053 |
-0.46% |
812,100 |
| 2025/4/18 |
3,061 |
3,077 |
3,033 |
3,067 |
+0.56% |
381,900 |
| 2025/4/17 |
3,008 |
3,059 |
3,004 |
3,050 |
-0.16% |
956,200 |
| 2025/4/16 |
3,030 |
3,062 |
3,021 |
3,055 |
+0.83% |
1,022,600 |
| 2025/4/15 |
3,048 |
3,072 |
3,012 |
3,030 |
-0.59% |
837,300 |
| 2025/4/14 |
3,000 |
3,065 |
2,993.5 |
3,048 |
+1.92% |
923,600 |
| 2025/4/11 |
2,984.5 |
3,010 |
2,945 |
2,990.5 |
-2.78% |
914,400 |
| 2025/4/10 |
3,022 |
3,091 |
2,991.5 |
3,076 |
+4.06% |
998,000 |
| 2025/4/9 |
2,957 |
2,990 |
2,929 |
2,956 |
-0.29% |
1,294,000 |
| 2025/4/8 |
3,039 |
3,060 |
2,961.5 |
2,964.5 |
-0.80% |
1,443,200 |
| 2025/4/7 |
3,055 |
3,107 |
2,985.5 |
2,988.5 |
-6.46% |
1,185,600 |
| 2025/4/4 |
3,184 |
3,239 |
3,169 |
3,195 |
+0.35% |
815,700 |
| 2025/4/3 |
3,161 |
3,202 |
3,151 |
3,184 |
-0.34% |
701,400 |
| 2025/4/2 |
3,216 |
3,234 |
3,162 |
3,195 |
-0.34% |
915,100 |
| 2025/4/1 |
3,257 |
3,305 |
3,206 |
3,206 |
-0.93% |
906,900 |
| 2025/3/31 |
3,256 |
3,268 |
3,213 |
3,236 |
-2.18% |
1,239,700 |
| 2025/3/28 |
3,338 |
3,344 |
3,286 |
3,308 |
-0.48% |
833,200 |
| 2025/3/27 |
3,250 |
3,338 |
3,245 |
3,324 |
+1.56% |
978,700 |
| 2025/3/26 |
3,273 |
3,282 |
3,240 |
3,273 |
+0.55% |
857,500 |
| 2025/3/25 |
3,270 |
3,287 |
3,246 |
3,255 |
-0.79% |
955,300 |
| 2025/3/24 |
3,285 |
3,302 |
3,263 |
3,281 |
+0.28% |
604,600 |
| 2025/3/21 |
3,310 |
3,310 |
3,261 |
3,272 |
-0.64% |
1,103,600 |
| 2025/3/19 |
3,271 |
3,327 |
3,262 |
3,293 |
-0.54% |
844,100 |
| 2025/3/18 |
3,315 |
3,338 |
3,307 |
3,311 |
+0.00% |
897,600 |
| 2025/3/17 |
3,242 |
3,339 |
3,242 |
3,311 |
+2.44% |
954,400 |
| 2025/3/14 |
3,240 |
3,292 |
3,232 |
3,232 |
-0.58% |
979,600 |
| 2025/3/13 |
3,256 |
3,274 |
3,236 |
3,251 |
-0.15% |
987,900 |
| 2025/3/12 |
3,269 |
3,287 |
3,232 |
3,256 |
+0.09% |
763,900 |
| 2025/3/11 |
3,226 |
3,258 |
3,211 |
3,253 |
-0.73% |
850,200 |
| 2025/3/10 |
3,280 |
3,290 |
3,226 |
3,277 |
+0.28% |
602,900 |
| 2025/3/7 |
3,297 |
3,312 |
3,255 |
3,268 |
-1.45% |
1,055,900 |
| 2025/3/6 |
3,285 |
3,343 |
3,280 |
3,316 |
-1.43% |
1,239,000 |
| 2025/3/5 |
3,380 |
3,385 |
3,329 |
3,364 |
-0.03% |
1,032,300 |
| 2025/3/4 |
3,298 |
3,365 |
3,286 |
3,365 |
+2.03% |
953,400 |
| 2025/3/3 |
3,303 |
3,305 |
3,252 |
3,298 |
+0.52% |
1,105,600 |
| 2025/2/28 |
3,275 |
3,299 |
3,240 |
3,281 |
-0.79% |
1,813,800 |
| 2025/2/27 |
3,391 |
3,391 |
3,272 |
3,307 |
-5.16% |
1,670,700 |
| 2025/2/26 |
3,537 |
3,543 |
3,462 |
3,487 |
-1.41% |
875,400 |
| 2025/2/25 |
3,510 |
3,555 |
3,497 |
3,537 |
+1.03% |
804,600 |
| 2025/2/21 |
3,491 |
3,515 |
3,485 |
3,501 |
+0.72% |
846,500 |
| 2025/2/20 |
3,527 |
3,527 |
3,452 |
3,476 |
-1.67% |
813,600 |
| 2025/2/19 |
3,531 |
3,557 |
3,513 |
3,535 |
-1.20% |
757,600 |
| 2025/2/18 |
3,600 |
3,605 |
3,574 |
3,578 |
-0.22% |
519,900 |
| 2025/2/17 |
3,615 |
3,619 |
3,559 |
3,586 |
-0.58% |
602,400 |
| 2025/2/14 |
3,610 |
3,635 |
3,587 |
3,607 |
-1.21% |
806,000 |
| 2025/2/13 |
3,639 |
3,654 |
3,595 |
3,651 |
+0.44% |
812,500 |
| 2025/2/12 |
3,651 |
3,661 |
3,612 |
3,635 |
+0.83% |
1,056,100 |
| 2025/2/10 |
3,624 |
3,649 |
3,588 |
3,605 |
-0.41% |
538,300 |
| 2025/2/7 |
3,611 |
3,631 |
3,576 |
3,620 |
-0.41% |
782,200 |
| 2025/2/6 |
3,687 |
3,695 |
3,588 |
3,635 |
+0.50% |
1,084,800 |
| 2025/2/5 |
3,615 |
3,683 |
3,602 |
3,617 |
-0.25% |
984,000 |
| 2025/2/4 |
3,687 |
3,695 |
3,562 |
3,626 |
+4.29% |
2,234,700 |
| 2025/2/3 |
3,464 |
3,564 |
3,437 |
3,477 |
-0.74% |
1,796,500 |
|
