| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,780 |
1,815.5 |
1,771 |
1,809.5 |
+0.95% |
1,507,700 |
| 2025/7/31 |
1,771 |
1,796 |
1,770.5 |
1,792.5 |
+1.96% |
1,721,700 |
| 2025/7/30 |
1,726 |
1,764.5 |
1,723.5 |
1,758 |
+1.94% |
1,770,200 |
| 2025/7/29 |
1,720 |
1,728.5 |
1,713 |
1,724.5 |
+0.03% |
1,200,800 |
| 2025/7/28 |
1,766 |
1,769 |
1,723 |
1,724 |
-2.60% |
1,693,800 |
| 2025/7/25 |
1,783.5 |
1,784.5 |
1,761.5 |
1,770 |
+0.00% |
1,328,000 |
| 2025/7/24 |
1,766 |
1,801 |
1,761.5 |
1,770 |
+1.43% |
2,076,800 |
| 2025/7/23 |
1,722 |
1,753 |
1,704 |
1,745 |
+2.74% |
3,184,500 |
| 2025/7/22 |
1,710 |
1,718 |
1,688 |
1,698.5 |
-0.99% |
1,593,100 |
| 2025/7/18 |
1,730.5 |
1,738 |
1,712.5 |
1,715.5 |
-0.41% |
910,300 |
| 2025/7/17 |
1,710 |
1,728 |
1,702 |
1,722.5 |
+0.41% |
1,205,800 |
| 2025/7/16 |
1,696 |
1,718.5 |
1,688.5 |
1,715.5 |
+0.32% |
1,258,100 |
| 2025/7/15 |
1,710 |
1,732.5 |
1,704 |
1,710 |
+0.59% |
1,319,700 |
| 2025/7/14 |
1,693.5 |
1,702 |
1,681.5 |
1,700 |
-0.12% |
886,900 |
| 2025/7/11 |
1,700 |
1,722 |
1,685 |
1,702 |
+1.40% |
1,942,100 |
| 2025/7/10 |
1,663.5 |
1,680.5 |
1,662 |
1,678.5 |
+0.84% |
2,000,300 |
| 2025/7/9 |
1,655 |
1,674.5 |
1,644.5 |
1,664.5 |
+0.57% |
1,538,200 |
| 2025/7/8 |
1,661 |
1,662 |
1,647.5 |
1,655 |
-0.42% |
1,625,400 |
| 2025/7/7 |
1,664 |
1,671 |
1,650.5 |
1,662 |
-0.92% |
1,633,800 |
| 2025/7/4 |
1,681 |
1,687.5 |
1,665 |
1,677.5 |
+0.21% |
1,549,100 |
| 2025/7/3 |
1,667 |
1,674 |
1,659 |
1,674 |
+0.03% |
1,184,700 |
| 2025/7/2 |
1,666 |
1,684.5 |
1,665 |
1,673.5 |
-0.27% |
1,129,900 |
| 2025/7/1 |
1,662 |
1,681 |
1,646.5 |
1,678 |
+0.00% |
1,868,800 |
| 2025/6/30 |
1,696.5 |
1,697 |
1,674.5 |
1,678 |
-1.09% |
1,978,100 |
| 2025/6/27 |
1,689 |
1,703 |
1,684 |
1,696.5 |
-0.09% |
1,726,600 |
| 2025/6/26 |
1,688 |
1,699.5 |
1,674 |
1,698 |
-0.96% |
1,901,400 |
| 2025/6/25 |
1,699 |
1,716 |
1,682.5 |
1,714.5 |
+0.38% |
1,574,600 |
| 2025/6/24 |
1,719.5 |
1,719.5 |
1,701.5 |
1,708 |
+0.41% |
1,328,500 |
| 2025/6/23 |
1,693.5 |
1,713.5 |
1,691 |
1,701 |
+0.62% |
1,396,600 |
| 2025/6/20 |
1,710 |
1,720.5 |
1,690.5 |
1,690.5 |
-1.43% |
2,984,200 |
| 2025/6/19 |
1,720 |
1,727 |
1,709 |
1,715 |
+0.85% |
1,619,000 |
| 2025/6/18 |
1,693 |
1,703 |
1,680 |
1,700.5 |
+0.15% |
1,110,600 |
| 2025/6/17 |
1,696 |
1,704.5 |
1,689.5 |
1,698 |
-0.47% |
932,600 |
| 2025/6/16 |
1,704 |
1,715 |
1,694.5 |
1,706 |
+0.62% |
1,273,400 |
| 2025/6/13 |
1,707 |
1,710 |
1,687 |
1,695.5 |
-0.64% |
1,863,200 |
| 2025/6/12 |
1,708 |
1,712.5 |
1,693 |
1,706.5 |
+0.21% |
1,502,000 |
| 2025/6/11 |
1,710.5 |
1,711 |
1,691 |
1,703 |
-0.12% |
1,376,800 |
| 2025/6/10 |
1,715 |
1,722 |
1,700 |
1,705 |
-0.55% |
1,424,500 |
| 2025/6/9 |
1,716 |
1,726.5 |
1,706.5 |
1,714.5 |
+1.18% |
1,499,600 |
| 2025/6/6 |
1,696 |
1,710 |
1,694.5 |
1,694.5 |
+0.62% |
1,874,000 |
| 2025/6/5 |
1,706 |
1,707.5 |
1,679 |
1,684 |
-1.89% |
1,774,000 |
| 2025/6/4 |
1,696 |
1,721.5 |
1,690 |
1,716.5 |
+1.57% |
1,998,100 |
| 2025/6/3 |
1,720 |
1,722.5 |
1,690 |
1,690 |
-1.02% |
2,278,800 |
| 2025/6/2 |
1,694.5 |
1,713 |
1,688.5 |
1,707.5 |
+1.01% |
2,699,600 |
| 2025/5/30 |
1,669.5 |
1,702.5 |
1,669 |
1,690.5 |
+1.44% |
4,653,100 |
| 2025/5/29 |
1,650 |
1,672.5 |
1,650 |
1,666.5 |
+1.00% |
1,882,400 |
| 2025/5/28 |
1,661 |
1,666 |
1,644 |
1,650 |
-0.09% |
1,879,400 |
| 2025/5/27 |
1,636 |
1,651.5 |
1,629 |
1,651.5 |
+0.70% |
1,155,200 |
| 2025/5/26 |
1,650 |
1,658.5 |
1,632 |
1,640 |
-0.36% |
1,478,300 |
| 2025/5/23 |
1,646 |
1,665.5 |
1,641.5 |
1,646 |
+1.20% |
2,395,600 |
| 2025/5/22 |
1,610 |
1,627 |
1,601 |
1,626.5 |
-0.46% |
1,910,600 |
| 2025/5/21 |
1,629 |
1,660.5 |
1,622 |
1,634 |
+2.03% |
3,792,000 |
| 2025/5/20 |
1,600 |
1,628.5 |
1,589 |
1,601.5 |
+0.98% |
2,997,400 |
| 2025/5/19 |
1,555.5 |
1,586 |
1,545 |
1,586 |
+0.63% |
1,766,200 |
| 2025/5/16 |
1,588.5 |
1,603.5 |
1,566 |
1,576 |
-0.32% |
1,870,000 |
| 2025/5/15 |
1,607 |
1,608 |
1,576.5 |
1,581 |
-2.98% |
2,001,100 |
| 2025/5/14 |
1,600 |
1,632.5 |
1,585.5 |
1,629.5 |
+3.23% |
3,245,600 |
| 2025/5/13 |
1,623 |
1,633 |
1,577 |
1,578.5 |
+0.25% |
2,893,900 |
| 2025/5/12 |
1,568.5 |
1,588.5 |
1,553.5 |
1,574.5 |
+0.77% |
3,144,500 |
| 2025/5/9 |
1,530 |
1,572 |
1,529 |
1,562.5 |
+2.53% |
2,903,000 |
| 2025/5/8 |
1,513 |
1,527 |
1,500.5 |
1,524 |
-0.29% |
2,048,500 |
| 2025/5/7 |
1,496.5 |
1,531 |
1,492.5 |
1,528.5 |
+2.17% |
2,894,300 |
| 2025/5/2 |
1,520 |
1,530 |
1,478 |
1,496 |
-2.92% |
2,829,100 |
| 2025/5/1 |
1,580 |
1,587.5 |
1,536 |
1,541 |
-2.38% |
1,756,300 |
| 2025/4/30 |
1,564.5 |
1,584 |
1,552 |
1,578.5 |
+1.58% |
1,656,500 |
| 2025/4/28 |
1,535.5 |
1,563 |
1,535.5 |
1,554 |
+0.62% |
1,354,800 |
| 2025/4/25 |
1,531.5 |
1,547.5 |
1,526 |
1,544.5 |
+1.05% |
1,779,700 |
| 2025/4/24 |
1,553.5 |
1,555.5 |
1,524 |
1,528.5 |
+0.20% |
1,557,000 |
| 2025/4/23 |
1,544 |
1,544.5 |
1,516 |
1,525.5 |
+2.35% |
2,176,800 |
| 2025/4/22 |
1,473 |
1,490.5 |
1,468.5 |
1,490.5 |
+1.19% |
1,030,700 |
| 2025/4/21 |
1,480 |
1,485 |
1,465 |
1,473 |
-1.17% |
933,200 |
| 2025/4/18 |
1,485 |
1,495 |
1,476 |
1,490.5 |
+0.61% |
1,052,700 |
| 2025/4/17 |
1,446 |
1,481.5 |
1,435 |
1,481.5 |
+2.74% |
1,517,700 |
| 2025/4/16 |
1,464.5 |
1,469.5 |
1,429.5 |
1,442 |
-0.55% |
1,515,500 |
| 2025/4/15 |
1,444 |
1,464 |
1,432 |
1,450 |
+1.43% |
1,794,800 |
| 2025/4/14 |
1,412 |
1,446.5 |
1,407 |
1,429.5 |
+1.53% |
1,835,300 |
| 2025/4/11 |
1,370.5 |
1,414.5 |
1,356 |
1,408 |
-2.46% |
2,684,300 |
| 2025/4/10 |
1,503.5 |
1,503.5 |
1,435 |
1,443.5 |
+9.07% |
2,836,700 |
| 2025/4/9 |
1,359 |
1,367 |
1,311.5 |
1,323.5 |
-5.02% |
3,150,500 |
| 2025/4/8 |
1,350 |
1,405 |
1,350 |
1,393.5 |
+8.99% |
3,702,400 |
| 2025/4/7 |
1,266 |
1,322.5 |
1,252 |
1,278.5 |
-8.12% |
5,278,400 |
| 2025/4/4 |
1,399 |
1,416.5 |
1,356 |
1,391.5 |
-6.99% |
5,225,700 |
| 2025/4/3 |
1,523 |
1,550.5 |
1,474 |
1,496 |
-6.67% |
4,721,900 |
| 2025/4/2 |
1,610 |
1,618.5 |
1,584 |
1,603 |
-1.20% |
2,901,000 |
| 2025/4/1 |
1,656.5 |
1,665 |
1,617 |
1,622.5 |
-0.03% |
2,600,500 |
| 2025/3/31 |
1,617.5 |
1,633.5 |
1,591 |
1,623 |
-2.08% |
3,115,500 |
| 2025/3/28 |
1,699.5 |
1,708 |
1,648.5 |
1,657.5 |
-3.75% |
2,957,400 |
| 2025/3/27 |
1,693 |
1,788 |
1,684 |
1,722 |
+1.41% |
5,381,000 |
| 2025/3/26 |
1,701 |
1,705.5 |
1,680.5 |
1,698 |
+0.50% |
2,092,800 |
| 2025/3/25 |
1,698 |
1,700 |
1,677 |
1,689.5 |
-0.65% |
1,823,900 |
| 2025/3/24 |
1,719 |
1,719 |
1,694 |
1,700.5 |
-1.13% |
1,865,500 |
| 2025/3/21 |
1,663.5 |
1,720 |
1,662.5 |
1,720 |
+3.68% |
4,112,500 |
| 2025/3/19 |
1,640 |
1,664.5 |
1,637.5 |
1,659 |
+0.06% |
1,815,000 |
| 2025/3/18 |
1,650 |
1,675.5 |
1,644.5 |
1,658 |
+1.62% |
2,651,700 |
| 2025/3/17 |
1,613.5 |
1,636.5 |
1,612 |
1,631.5 |
+1.56% |
2,449,700 |
| 2025/3/14 |
1,593 |
1,613 |
1,583.5 |
1,606.5 |
+1.39% |
3,401,400 |
| 2025/3/13 |
1,570.5 |
1,594.5 |
1,565 |
1,584.5 |
+2.32% |
2,654,600 |
| 2025/3/12 |
1,528 |
1,572.5 |
1,528 |
1,548.5 |
+3.37% |
3,890,800 |
| 2025/3/11 |
1,495 |
1,509 |
1,465 |
1,498 |
-3.42% |
3,828,600 |
| 2025/3/10 |
1,590 |
1,590 |
1,544.5 |
1,551 |
-2.30% |
2,341,100 |
| 2025/3/7 |
1,570 |
1,594 |
1,566 |
1,587.5 |
-0.06% |
2,573,000 |
| 2025/3/6 |
1,561 |
1,588.5 |
1,559.5 |
1,588.5 |
+1.89% |
2,563,300 |
| 2025/3/5 |
1,571 |
1,590 |
1,546 |
1,559 |
+0.84% |
3,657,500 |
| 2025/3/4 |
1,540 |
1,562.5 |
1,535 |
1,546 |
-0.71% |
2,228,600 |
| 2025/3/3 |
1,532.5 |
1,561 |
1,527 |
1,557 |
+2.43% |
3,394,500 |
| 2025/2/28 |
1,519.5 |
1,542 |
1,512 |
1,520 |
-0.82% |
33,777,800 |
| 2025/2/27 |
1,547 |
1,551 |
1,525 |
1,532.5 |
-0.94% |
4,388,900 |
| 2025/2/26 |
1,562 |
1,569.5 |
1,527 |
1,547 |
-1.06% |
6,287,100 |
| 2025/2/25 |
1,596 |
1,619 |
1,561.5 |
1,563.5 |
-2.40% |
7,253,500 |
| 2025/2/21 |
1,538 |
1,604.5 |
1,521 |
1,602 |
+4.03% |
5,989,900 |
| 2025/2/20 |
1,521 |
1,541 |
1,501 |
1,540 |
+0.23% |
4,970,200 |
| 2025/2/19 |
1,559.5 |
1,602 |
1,527 |
1,536.5 |
+0.26% |
5,930,200 |
| 2025/2/18 |
1,516.5 |
1,541 |
1,500.5 |
1,532.5 |
+1.19% |
2,942,800 |
| 2025/2/17 |
1,500 |
1,514.5 |
1,485 |
1,514.5 |
+0.90% |
3,265,700 |
| 2025/2/14 |
1,455.5 |
1,505.5 |
1,447.5 |
1,501 |
+1.97% |
4,419,500 |
| 2025/2/13 |
1,429 |
1,515.5 |
1,425 |
1,472 |
+6.13% |
8,546,500 |
| 2025/2/12 |
1,370 |
1,398 |
1,355.5 |
1,387 |
+1.06% |
5,354,400 |
| 2025/2/10 |
1,359.5 |
1,374.5 |
1,352 |
1,372.5 |
+0.73% |
2,644,800 |
| 2025/2/7 |
1,379.5 |
1,379.5 |
1,359.5 |
1,362.5 |
-0.44% |
1,776,100 |
| 2025/2/6 |
1,378 |
1,384.5 |
1,361.5 |
1,368.5 |
-0.73% |
2,047,200 |
| 2025/2/5 |
1,375.5 |
1,398.5 |
1,372 |
1,378.5 |
+1.14% |
3,083,900 |
| 2025/2/4 |
1,361 |
1,366 |
1,353 |
1,363 |
+0.89% |
2,768,500 |
| 2025/2/3 |
1,368 |
1,371 |
1,350 |
1,351 |
-2.77% |
3,334,300 |
|
