| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/6 |
1,495 |
1,514.5 |
1,490 |
1,501 |
+0.87% |
1,458,600 |
| 2025/8/5 |
1,490 |
1,498.5 |
1,488 |
1,488 |
-0.60% |
833,900 |
| 2025/8/4 |
1,484 |
1,502 |
1,482.5 |
1,497 |
+0.60% |
1,316,800 |
| 2025/8/1 |
1,467 |
1,489.5 |
1,465.5 |
1,488 |
+0.71% |
897,100 |
| 2025/7/31 |
1,480 |
1,484.5 |
1,473 |
1,477.5 |
+0.03% |
933,500 |
| 2025/7/30 |
1,466 |
1,478 |
1,458 |
1,477 |
+0.54% |
3,453,100 |
| 2025/7/29 |
1,463 |
1,477.5 |
1,462 |
1,469 |
+0.20% |
1,056,300 |
| 2025/7/28 |
1,461.5 |
1,472.5 |
1,452.5 |
1,466 |
+0.00% |
958,000 |
| 2025/7/25 |
1,472 |
1,474.5 |
1,463 |
1,466 |
-0.10% |
970,900 |
| 2025/7/24 |
1,470 |
1,472 |
1,461.5 |
1,467.5 |
+0.69% |
1,066,200 |
| 2025/7/23 |
1,438 |
1,463 |
1,437.5 |
1,457.5 |
+1.11% |
1,087,600 |
| 2025/7/22 |
1,452 |
1,455.5 |
1,439 |
1,441.5 |
-0.72% |
1,034,800 |
| 2025/7/18 |
1,463 |
1,463.5 |
1,451.5 |
1,452 |
-0.65% |
816,200 |
| 2025/7/17 |
1,460 |
1,464.5 |
1,453 |
1,461.5 |
+0.14% |
762,700 |
| 2025/7/16 |
1,450.5 |
1,459.5 |
1,446 |
1,459.5 |
-0.58% |
1,085,600 |
| 2025/7/15 |
1,476.5 |
1,476.5 |
1,462 |
1,468 |
+0.07% |
881,600 |
| 2025/7/14 |
1,464 |
1,480 |
1,458.5 |
1,467 |
-0.24% |
847,900 |
| 2025/7/11 |
1,465 |
1,486.5 |
1,463 |
1,470.5 |
+1.27% |
1,654,000 |
| 2025/7/10 |
1,462.5 |
1,463.5 |
1,444 |
1,452 |
-0.72% |
1,509,500 |
| 2025/7/9 |
1,476.5 |
1,480.5 |
1,459.5 |
1,462.5 |
+0.24% |
1,277,300 |
| 2025/7/8 |
1,450 |
1,464.5 |
1,450 |
1,459 |
+0.17% |
1,544,100 |
| 2025/7/7 |
1,470 |
1,477 |
1,456.5 |
1,456.5 |
-0.88% |
877,500 |
| 2025/7/4 |
1,480 |
1,482 |
1,469 |
1,469.5 |
-0.68% |
724,100 |
| 2025/7/3 |
1,481 |
1,483 |
1,470 |
1,479.5 |
-0.50% |
1,296,500 |
| 2025/7/2 |
1,485 |
1,495 |
1,483.5 |
1,487 |
-0.34% |
1,028,700 |
| 2025/7/1 |
1,503 |
1,512 |
1,490 |
1,492 |
+0.13% |
1,168,200 |
| 2025/6/30 |
1,506 |
1,509.5 |
1,490 |
1,490 |
-0.73% |
1,098,700 |
| 2025/6/27 |
1,497 |
1,503.5 |
1,487.5 |
1,501 |
+0.07% |
1,483,400 |
| 2025/6/26 |
1,502.5 |
1,505 |
1,495 |
1,500 |
-0.33% |
1,392,600 |
| 2025/6/25 |
1,512.5 |
1,514 |
1,497.5 |
1,505 |
-0.79% |
1,417,700 |
| 2025/6/24 |
1,516 |
1,521 |
1,503.5 |
1,517 |
+0.53% |
1,166,300 |
| 2025/6/23 |
1,501.5 |
1,515 |
1,497 |
1,509 |
+0.10% |
864,700 |
| 2025/6/20 |
1,514.5 |
1,515.5 |
1,505 |
1,507.5 |
-0.69% |
1,390,100 |
| 2025/6/19 |
1,521.5 |
1,523 |
1,510.5 |
1,518 |
-0.46% |
637,700 |
| 2025/6/18 |
1,510 |
1,525 |
1,506.5 |
1,525 |
+0.46% |
814,100 |
| 2025/6/17 |
1,530 |
1,536 |
1,518 |
1,518 |
-0.85% |
1,058,100 |
| 2025/6/16 |
1,544.5 |
1,548.5 |
1,527.5 |
1,531 |
-0.62% |
1,064,500 |
| 2025/6/13 |
1,548.5 |
1,551 |
1,539.5 |
1,540.5 |
-0.26% |
1,196,200 |
| 2025/6/12 |
1,539 |
1,550 |
1,535.5 |
1,544.5 |
-0.13% |
791,500 |
| 2025/6/11 |
1,555 |
1,561 |
1,546 |
1,546.5 |
-0.32% |
1,499,900 |
| 2025/6/10 |
1,539 |
1,557 |
1,533.5 |
1,551.5 |
+0.49% |
1,070,100 |
| 2025/6/9 |
1,551 |
1,556.5 |
1,543.5 |
1,544 |
-0.16% |
784,400 |
| 2025/6/6 |
1,532.5 |
1,561.5 |
1,532.5 |
1,546.5 |
+0.29% |
960,400 |
| 2025/6/5 |
1,533.5 |
1,546 |
1,531 |
1,542 |
+0.36% |
1,008,400 |
| 2025/6/4 |
1,544 |
1,553.5 |
1,535 |
1,536.5 |
-0.97% |
1,403,600 |
| 2025/6/3 |
1,540.5 |
1,554 |
1,540.5 |
1,551.5 |
+0.10% |
720,700 |
| 2025/6/2 |
1,553 |
1,558 |
1,539 |
1,550 |
-0.83% |
1,029,200 |
| 2025/5/30 |
1,553 |
1,563 |
1,543 |
1,563 |
+0.77% |
1,952,300 |
| 2025/5/29 |
1,561 |
1,564 |
1,551 |
1,551 |
-0.70% |
1,149,300 |
| 2025/5/28 |
1,563 |
1,564.5 |
1,550.5 |
1,562 |
-0.03% |
1,247,100 |
| 2025/5/27 |
1,584 |
1,584.5 |
1,560 |
1,562.5 |
-1.01% |
1,147,800 |
| 2025/5/26 |
1,584 |
1,585.5 |
1,568.5 |
1,578.5 |
+0.45% |
858,300 |
| 2025/5/23 |
1,570 |
1,580.5 |
1,565 |
1,571.5 |
-0.41% |
1,118,800 |
| 2025/5/22 |
1,585 |
1,588.5 |
1,573.5 |
1,578 |
-0.44% |
1,458,500 |
| 2025/5/21 |
1,612.5 |
1,617.5 |
1,585 |
1,585 |
-1.37% |
1,530,100 |
| 2025/5/20 |
1,615 |
1,617 |
1,605.5 |
1,607 |
+0.25% |
1,891,300 |
| 2025/5/19 |
1,616 |
1,616 |
1,598 |
1,603 |
+0.60% |
1,608,500 |
| 2025/5/16 |
1,599.5 |
1,607.5 |
1,590 |
1,593.5 |
+0.79% |
1,742,200 |
| 2025/5/15 |
1,571.5 |
1,590 |
1,565.5 |
1,581 |
-0.19% |
1,263,000 |
| 2025/5/14 |
1,590 |
1,592 |
1,565 |
1,584 |
-0.09% |
1,809,700 |
| 2025/5/13 |
1,594 |
1,597.5 |
1,567.5 |
1,585.5 |
-0.44% |
2,424,500 |
| 2025/5/12 |
1,628.5 |
1,635 |
1,587 |
1,592.5 |
-2.18% |
3,343,600 |
| 2025/5/9 |
1,582 |
1,657 |
1,575.5 |
1,628 |
-6.54% |
6,724,700 |
| 2025/5/8 |
1,723 |
1,742 |
1,716.5 |
1,742 |
+1.10% |
1,381,100 |
| 2025/5/7 |
1,748 |
1,757.5 |
1,716.5 |
1,723 |
-0.49% |
1,609,900 |
| 2025/5/2 |
1,727.5 |
1,739.5 |
1,714.5 |
1,731.5 |
+0.29% |
771,200 |
| 2025/5/1 |
1,749.5 |
1,751 |
1,723 |
1,726.5 |
-1.37% |
778,300 |
| 2025/4/30 |
1,775 |
1,780.5 |
1,742 |
1,750.5 |
-1.99% |
1,290,200 |
| 2025/4/28 |
1,786 |
1,805.5 |
1,782.5 |
1,786 |
+0.56% |
783,800 |
| 2025/4/25 |
1,795.5 |
1,796 |
1,769.5 |
1,776 |
-0.50% |
896,700 |
| 2025/4/24 |
1,826 |
1,832 |
1,785 |
1,785 |
-1.71% |
1,074,600 |
| 2025/4/23 |
1,828.5 |
1,852 |
1,816 |
1,816 |
-0.06% |
949,700 |
| 2025/4/22 |
1,806 |
1,819.5 |
1,796 |
1,817 |
+0.61% |
766,300 |
| 2025/4/21 |
1,800 |
1,813.5 |
1,795 |
1,806 |
-0.33% |
507,000 |
| 2025/4/18 |
1,799 |
1,812 |
1,791 |
1,812 |
+1.29% |
832,500 |
| 2025/4/17 |
1,810 |
1,816.5 |
1,789 |
1,789 |
-0.11% |
658,100 |
| 2025/4/16 |
1,800 |
1,809.5 |
1,766 |
1,791 |
-0.50% |
598,600 |
| 2025/4/15 |
1,818 |
1,819 |
1,791 |
1,800 |
-0.61% |
837,600 |
| 2025/4/14 |
1,774.5 |
1,814 |
1,771 |
1,811 |
+2.11% |
748,000 |
| 2025/4/11 |
1,731.5 |
1,778 |
1,731.5 |
1,773.5 |
-1.34% |
1,078,200 |
| 2025/4/10 |
1,756 |
1,800 |
1,751 |
1,797.5 |
+4.05% |
1,150,600 |
| 2025/4/9 |
1,700 |
1,736 |
1,681 |
1,727.5 |
+0.12% |
1,061,100 |
| 2025/4/8 |
1,704.5 |
1,727.5 |
1,691.5 |
1,725.5 |
+3.66% |
1,462,600 |
| 2025/4/7 |
1,678.5 |
1,711 |
1,659 |
1,664.5 |
-4.91% |
1,895,800 |
| 2025/4/4 |
1,712.5 |
1,758.5 |
1,709.5 |
1,750.5 |
+2.19% |
1,984,300 |
| 2025/4/3 |
1,684 |
1,715.5 |
1,676 |
1,713 |
-0.95% |
1,220,700 |
| 2025/4/2 |
1,777 |
1,784 |
1,726.5 |
1,729.5 |
-2.04% |
953,500 |
| 2025/4/1 |
1,790.5 |
1,795 |
1,757 |
1,765.5 |
-0.39% |
783,000 |
| 2025/3/31 |
1,787.5 |
1,787.5 |
1,764 |
1,772.5 |
-1.25% |
858,800 |
| 2025/3/28 |
1,798.5 |
1,798.5 |
1,779 |
1,795 |
-0.19% |
648,600 |
| 2025/3/27 |
1,778 |
1,798.5 |
1,772.5 |
1,798.5 |
+0.67% |
845,100 |
| 2025/3/26 |
1,778.5 |
1,793 |
1,767.5 |
1,786.5 |
+0.79% |
924,700 |
| 2025/3/25 |
1,784 |
1,794 |
1,766.5 |
1,772.5 |
-0.64% |
667,200 |
| 2025/3/24 |
1,801.5 |
1,803.5 |
1,782 |
1,784 |
-1.14% |
691,200 |
| 2025/3/21 |
1,820 |
1,842.5 |
1,793 |
1,804.5 |
+1.12% |
1,622,600 |
| 2025/3/19 |
1,806 |
1,815.5 |
1,780 |
1,784.5 |
-1.44% |
1,341,800 |
| 2025/3/18 |
1,844 |
1,861 |
1,810.5 |
1,810.5 |
-2.79% |
1,309,500 |
| 2025/3/17 |
1,846.5 |
1,871 |
1,830 |
1,862.5 |
+0.27% |
1,098,800 |
| 2025/3/14 |
1,848.5 |
1,864 |
1,822 |
1,857.5 |
+2.54% |
2,189,700 |
| 2025/3/13 |
1,838.5 |
1,838.5 |
1,792 |
1,811.5 |
-1.47% |
1,616,700 |
| 2025/3/12 |
1,750 |
1,844.5 |
1,748 |
1,838.5 |
+4.40% |
2,187,700 |
| 2025/3/11 |
1,759 |
1,799 |
1,730 |
1,761 |
+0.71% |
2,129,100 |
| 2025/3/10 |
1,760 |
1,772 |
1,743.5 |
1,748.5 |
-1.55% |
1,303,800 |
| 2025/3/7 |
1,784 |
1,805.5 |
1,764.5 |
1,776 |
+1.08% |
1,407,600 |
| 2025/3/6 |
1,783.5 |
1,783.5 |
1,751.5 |
1,757 |
-1.49% |
757,800 |
| 2025/3/5 |
1,755 |
1,802.5 |
1,741 |
1,783.5 |
+2.09% |
1,368,300 |
| 2025/3/4 |
1,741 |
1,758.5 |
1,718 |
1,747 |
+0.06% |
1,148,000 |
| 2025/3/3 |
1,712 |
1,764.5 |
1,695 |
1,746 |
+2.02% |
1,532,500 |
| 2025/2/28 |
1,715.5 |
1,724 |
1,684 |
1,711.5 |
-0.23% |
1,521,500 |
| 2025/2/27 |
1,750 |
1,753 |
1,703 |
1,715.5 |
-1.46% |
1,203,900 |
| 2025/2/26 |
1,830.5 |
1,835 |
1,733 |
1,741 |
-6.15% |
2,891,100 |
| 2025/2/25 |
1,860.5 |
1,871 |
1,840 |
1,855 |
-0.46% |
1,107,300 |
| 2025/2/21 |
1,812 |
1,863.5 |
1,811 |
1,863.5 |
+3.53% |
1,375,700 |
| 2025/2/20 |
1,818 |
1,825.5 |
1,790.5 |
1,800 |
-0.83% |
771,200 |
| 2025/2/19 |
1,836 |
1,845 |
1,814.5 |
1,815 |
-2.45% |
1,373,500 |
| 2025/2/18 |
1,880 |
1,896 |
1,843 |
1,860.5 |
-0.45% |
1,596,400 |
| 2025/2/17 |
1,861 |
1,888 |
1,845.5 |
1,869 |
+0.16% |
2,112,500 |
| 2025/2/14 |
1,822 |
1,884 |
1,797 |
1,866 |
+17.80% |
6,940,200 |
| 2025/2/13 |
1,592 |
1,604 |
1,564 |
1,584 |
-1.22% |
1,373,000 |
| 2025/2/12 |
1,609 |
1,613.5 |
1,593 |
1,603.5 |
+0.09% |
1,304,600 |
| 2025/2/10 |
1,590.5 |
1,606 |
1,590.5 |
1,602 |
+0.72% |
739,000 |
| 2025/2/7 |
1,604 |
1,611 |
1,588.5 |
1,590.5 |
-0.66% |
762,100 |
| 2025/2/6 |
1,600 |
1,612.5 |
1,597.5 |
1,601 |
-0.22% |
700,700 |
|
