| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,830 |
2,867.5 |
2,822 |
2,853.5 |
-0.12% |
1,567,200 |
| 2025/7/31 |
2,843 |
2,895.5 |
2,830 |
2,857 |
+3.31% |
2,362,400 |
| 2025/7/30 |
2,749.5 |
2,782.5 |
2,735.5 |
2,765.5 |
+0.13% |
1,457,000 |
| 2025/7/29 |
2,797.5 |
2,814 |
2,727.5 |
2,762 |
-2.06% |
1,719,100 |
| 2025/7/28 |
2,744.5 |
2,820 |
2,732.5 |
2,820 |
+3.85% |
1,702,200 |
| 2025/7/25 |
2,750 |
2,763 |
2,711 |
2,715.5 |
-1.67% |
1,303,600 |
| 2025/7/24 |
2,780 |
2,802.5 |
2,746 |
2,761.5 |
+1.90% |
2,038,100 |
| 2025/7/23 |
2,685 |
2,719.5 |
2,630 |
2,710 |
+6.11% |
2,809,700 |
| 2025/7/22 |
2,630 |
2,641.5 |
2,550 |
2,554 |
-2.83% |
1,177,400 |
| 2025/7/18 |
2,660.5 |
2,679.5 |
2,625 |
2,628.5 |
+0.69% |
1,834,300 |
| 2025/7/17 |
2,526 |
2,616 |
2,522 |
2,610.5 |
+2.25% |
1,282,700 |
| 2025/7/16 |
2,540 |
2,596.5 |
2,531.5 |
2,553 |
+0.39% |
1,222,400 |
| 2025/7/15 |
2,570 |
2,579.5 |
2,535 |
2,543 |
-0.66% |
965,800 |
| 2025/7/14 |
2,595 |
2,611 |
2,546 |
2,560 |
-2.68% |
1,132,600 |
| 2025/7/11 |
2,625 |
2,684 |
2,594 |
2,630.5 |
+2.16% |
1,512,200 |
| 2025/7/10 |
2,595 |
2,619.5 |
2,556.5 |
2,575 |
-1.19% |
1,048,100 |
| 2025/7/9 |
2,612 |
2,640 |
2,592 |
2,606 |
+1.22% |
1,205,500 |
| 2025/7/8 |
2,495 |
2,574.5 |
2,491.5 |
2,574.5 |
+3.48% |
1,291,800 |
| 2025/7/7 |
2,560 |
2,562.5 |
2,486.5 |
2,488 |
-3.30% |
973,200 |
| 2025/7/4 |
2,620 |
2,624 |
2,557 |
2,573 |
-1.11% |
1,303,300 |
| 2025/7/3 |
2,512 |
2,619.5 |
2,506.5 |
2,602 |
+4.37% |
2,660,400 |
| 2025/7/2 |
2,451 |
2,493 |
2,441 |
2,493 |
+0.28% |
1,664,400 |
| 2025/7/1 |
2,525 |
2,553.5 |
2,478.5 |
2,486 |
-1.93% |
1,142,700 |
| 2025/6/30 |
2,589 |
2,597.5 |
2,526.5 |
2,535 |
-1.09% |
2,157,600 |
| 2025/6/27 |
2,535 |
2,668 |
2,531 |
2,563 |
+1.61% |
3,546,200 |
| 2025/6/26 |
2,565 |
2,629.5 |
2,512 |
2,522.5 |
+0.86% |
3,931,600 |
| 2025/6/25 |
2,355 |
2,501 |
2,350.5 |
2,501 |
+7.16% |
3,366,700 |
| 2025/6/24 |
2,326.5 |
2,363.5 |
2,318.5 |
2,334 |
+1.37% |
1,383,000 |
| 2025/6/23 |
2,299 |
2,317 |
2,271.5 |
2,302.5 |
-0.99% |
900,100 |
| 2025/6/20 |
2,262 |
2,359.5 |
2,257 |
2,325.5 |
+2.56% |
2,419,700 |
| 2025/6/19 |
2,348.5 |
2,350 |
2,264.5 |
2,267.5 |
-3.86% |
2,692,600 |
| 2025/6/18 |
2,301 |
2,361.5 |
2,276.5 |
2,358.5 |
+0.08% |
2,213,500 |
| 2025/6/17 |
2,357.5 |
2,367.5 |
2,333.5 |
2,356.5 |
+1.01% |
1,127,400 |
| 2025/6/16 |
2,346 |
2,358.5 |
2,304 |
2,333 |
+0.06% |
1,336,100 |
| 2025/6/13 |
2,398 |
2,404 |
2,289 |
2,331.5 |
-3.46% |
2,555,900 |
| 2025/6/12 |
2,450 |
2,463 |
2,402 |
2,415 |
-2.03% |
988,400 |
| 2025/6/11 |
2,455 |
2,478.5 |
2,440.5 |
2,465 |
+1.17% |
1,002,900 |
| 2025/6/10 |
2,446 |
2,498 |
2,428.5 |
2,436.5 |
+1.04% |
1,326,000 |
| 2025/6/9 |
2,448.5 |
2,464 |
2,403 |
2,411.5 |
-0.35% |
874,600 |
| 2025/6/6 |
2,441 |
2,456.5 |
2,400 |
2,420 |
-0.08% |
1,223,300 |
| 2025/6/5 |
2,394 |
2,457 |
2,392.5 |
2,422 |
+0.14% |
1,113,700 |
| 2025/6/4 |
2,420 |
2,435 |
2,401.5 |
2,418.5 |
+2.05% |
718,100 |
| 2025/6/3 |
2,357 |
2,390 |
2,341 |
2,370 |
+0.85% |
831,200 |
| 2025/6/2 |
2,375.5 |
2,377 |
2,346 |
2,350 |
-3.21% |
963,900 |
| 2025/5/30 |
2,407.5 |
2,458 |
2,405.5 |
2,428 |
-0.92% |
994,800 |
| 2025/5/29 |
2,438 |
2,490 |
2,437 |
2,450.5 |
+1.20% |
1,392,400 |
| 2025/5/28 |
2,410 |
2,438 |
2,376 |
2,421.5 |
+2.13% |
1,098,300 |
| 2025/5/27 |
2,353 |
2,384.5 |
2,332 |
2,371 |
+1.74% |
999,800 |
| 2025/5/26 |
2,330 |
2,352 |
2,318.5 |
2,330.5 |
-0.75% |
973,200 |
| 2025/5/23 |
2,382 |
2,390.5 |
2,338.5 |
2,348 |
-1.41% |
826,800 |
| 2025/5/22 |
2,346 |
2,391.5 |
2,326.5 |
2,381.5 |
-1.59% |
1,970,100 |
| 2025/5/21 |
2,462 |
2,467 |
2,401 |
2,420 |
-2.40% |
2,861,700 |
| 2025/5/20 |
2,519 |
2,588 |
2,467 |
2,479.5 |
-0.02% |
1,915,400 |
| 2025/5/19 |
2,515 |
2,535 |
2,462 |
2,480 |
-3.12% |
1,700,900 |
| 2025/5/16 |
2,480 |
2,571 |
2,477 |
2,560 |
+1.83% |
2,705,300 |
| 2025/5/15 |
2,397.5 |
2,558.5 |
2,371 |
2,514 |
+6.77% |
6,353,000 |
| 2025/5/14 |
2,426 |
2,429.5 |
2,312 |
2,354.5 |
-1.07% |
1,740,500 |
| 2025/5/13 |
2,440 |
2,471 |
2,363 |
2,380 |
+6.25% |
5,145,800 |
| 2025/5/12 |
2,336 |
2,368 |
2,188.5 |
2,240 |
+1.73% |
4,917,900 |
| 2025/5/9 |
2,198.5 |
2,224 |
2,174.5 |
2,202 |
+2.49% |
3,265,000 |
| 2025/5/8 |
2,131.5 |
2,162 |
2,109.5 |
2,148.5 |
+0.61% |
1,321,100 |
| 2025/5/7 |
2,141 |
2,170 |
2,135.5 |
2,135.5 |
-2.27% |
1,365,700 |
| 2025/5/2 |
2,185.5 |
2,189 |
2,133 |
2,185 |
-0.07% |
1,977,600 |
| 2025/5/1 |
2,139.5 |
2,204 |
2,129 |
2,186.5 |
+1.37% |
3,909,100 |
| 2025/4/30 |
2,146.5 |
2,164.5 |
2,126.5 |
2,157 |
+0.49% |
1,367,800 |
| 2025/4/28 |
2,229.5 |
2,229.5 |
2,144.5 |
2,146.5 |
-3.83% |
2,414,700 |
| 2025/4/25 |
2,194 |
2,248.5 |
2,184 |
2,232 |
+5.11% |
2,340,200 |
| 2025/4/24 |
2,132 |
2,165 |
2,111.5 |
2,123.5 |
+2.21% |
2,375,400 |
| 2025/4/23 |
2,100 |
2,128 |
2,041 |
2,077.5 |
+5.24% |
2,961,900 |
| 2025/4/22 |
2,030 |
2,030.5 |
1,967.5 |
1,974 |
-3.09% |
2,504,300 |
| 2025/4/21 |
2,065.5 |
2,088 |
2,025 |
2,037 |
-2.35% |
1,173,600 |
| 2025/4/18 |
2,097.5 |
2,122 |
2,073.5 |
2,086 |
-0.55% |
992,600 |
| 2025/4/17 |
2,061 |
2,097.5 |
2,053.5 |
2,097.5 |
+0.65% |
1,903,900 |
| 2025/4/16 |
2,126.5 |
2,128 |
2,052 |
2,084 |
-2.23% |
2,167,000 |
| 2025/4/15 |
2,123 |
2,153 |
2,110 |
2,131.5 |
+0.73% |
1,462,100 |
| 2025/4/14 |
2,066 |
2,132.5 |
2,046.5 |
2,116 |
+6.01% |
4,043,300 |
| 2025/4/11 |
1,885 |
2,006 |
1,884 |
1,996 |
-0.94% |
2,916,400 |
| 2025/4/10 |
2,005 |
2,024 |
1,964.5 |
2,015 |
+14.16% |
4,801,800 |
| 2025/4/9 |
1,838.5 |
1,840.5 |
1,739.5 |
1,765 |
-8.67% |
3,735,000 |
| 2025/4/8 |
1,948.5 |
2,037.5 |
1,909 |
1,932.5 |
+7.72% |
4,211,100 |
| 2025/4/7 |
1,840 |
1,875 |
1,781.5 |
1,794 |
-14.43% |
4,898,500 |
| 2025/4/4 |
2,225.5 |
2,234.5 |
2,038 |
2,096.5 |
-11.15% |
4,911,000 |
| 2025/4/3 |
2,342 |
2,386.5 |
2,310.5 |
2,359.5 |
-6.70% |
2,682,800 |
| 2025/4/2 |
2,460 |
2,548 |
2,432 |
2,529 |
+3.56% |
1,962,300 |
| 2025/4/1 |
2,490.5 |
2,539 |
2,437 |
2,442 |
-1.01% |
1,651,100 |
| 2025/3/31 |
2,440 |
2,512 |
2,414.5 |
2,467 |
-1.79% |
2,656,900 |
| 2025/3/28 |
2,501 |
2,531.5 |
2,493.5 |
2,512 |
-2.10% |
1,568,600 |
| 2025/3/27 |
2,641 |
2,644 |
2,557 |
2,566 |
-4.02% |
2,338,400 |
| 2025/3/26 |
2,645 |
2,682 |
2,626 |
2,673.5 |
+1.27% |
1,475,700 |
| 2025/3/25 |
2,661 |
2,698 |
2,614 |
2,640 |
+0.48% |
2,271,400 |
| 2025/3/24 |
2,569.5 |
2,640 |
2,517.5 |
2,627.5 |
+2.56% |
2,726,000 |
| 2025/3/21 |
2,600 |
2,644.5 |
2,562 |
2,562 |
-3.48% |
2,603,500 |
| 2025/3/19 |
2,551.5 |
2,713 |
2,551.5 |
2,654.5 |
+4.43% |
4,324,600 |
| 2025/3/18 |
2,515 |
2,552.5 |
2,488 |
2,542 |
+2.62% |
2,007,200 |
| 2025/3/17 |
2,503 |
2,516 |
2,477 |
2,477 |
+0.02% |
1,909,100 |
| 2025/3/14 |
2,425 |
2,484 |
2,422.5 |
2,476.5 |
+2.00% |
2,815,300 |
| 2025/3/13 |
2,667.5 |
2,687 |
2,428 |
2,428 |
-5.49% |
4,659,100 |
| 2025/3/12 |
2,580.5 |
2,592 |
2,545 |
2,569 |
-1.65% |
2,388,300 |
| 2025/3/11 |
2,537.5 |
2,615 |
2,489 |
2,612 |
+1.77% |
2,479,400 |
| 2025/3/10 |
2,530 |
2,566.5 |
2,511.5 |
2,566.5 |
+1.83% |
1,493,600 |
| 2025/3/7 |
2,517 |
2,538 |
2,498 |
2,520.5 |
-1.45% |
1,596,200 |
| 2025/3/6 |
2,558 |
2,653 |
2,548 |
2,557.5 |
+4.05% |
3,525,000 |
| 2025/3/5 |
2,361 |
2,493 |
2,348.5 |
2,458 |
+3.65% |
2,564,000 |
| 2025/3/4 |
2,401 |
2,407.5 |
2,336 |
2,371.5 |
-2.57% |
2,282,100 |
| 2025/3/3 |
2,496 |
2,501.5 |
2,416 |
2,434 |
-1.66% |
2,824,600 |
| 2025/2/28 |
2,520.5 |
2,531 |
2,463 |
2,475 |
-3.55% |
2,410,700 |
| 2025/2/27 |
2,524 |
2,570 |
2,521.5 |
2,566 |
+2.54% |
1,594,300 |
| 2025/2/26 |
2,564 |
2,582.5 |
2,495.5 |
2,502.5 |
-2.47% |
1,614,800 |
| 2025/2/25 |
2,600 |
2,633 |
2,566 |
2,566 |
-3.64% |
1,914,500 |
| 2025/2/21 |
2,578 |
2,666.5 |
2,558 |
2,663 |
+1.52% |
2,315,700 |
| 2025/2/20 |
2,620.5 |
2,702 |
2,611 |
2,623 |
-1.11% |
2,479,300 |
| 2025/2/19 |
2,618.5 |
2,679.5 |
2,618 |
2,652.5 |
+2.45% |
1,903,300 |
| 2025/2/18 |
2,576 |
2,623 |
2,571 |
2,589 |
+0.50% |
1,824,200 |
| 2025/2/17 |
2,644 |
2,646 |
2,568.5 |
2,576 |
-2.39% |
2,118,400 |
| 2025/2/14 |
2,699 |
2,705 |
2,635 |
2,639 |
-2.40% |
2,492,600 |
| 2025/2/13 |
2,757.5 |
2,765 |
2,692.5 |
2,704 |
-0.41% |
2,547,400 |
| 2025/2/12 |
2,732.5 |
2,777 |
2,626 |
2,715 |
-1.91% |
6,995,000 |
| 2025/2/10 |
2,618 |
2,768 |
2,550 |
2,768 |
+22.05% |
11,512,600 |
| 2025/2/7 |
2,190.5 |
2,287 |
2,188 |
2,268 |
+3.44% |
2,793,200 |
| 2025/2/6 |
2,150 |
2,209.5 |
2,144 |
2,192.5 |
+1.55% |
1,834,000 |
| 2025/2/5 |
2,221 |
2,237 |
2,156.5 |
2,159 |
-2.70% |
2,613,600 |
| 2025/2/4 |
2,202.5 |
2,273.5 |
2,201 |
2,219 |
+4.67% |
2,999,200 |
| 2025/2/3 |
2,163 |
2,169 |
2,109.5 |
2,120 |
-3.20% |
2,185,700 |
|
