| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,693 |
2,715 |
2,666 |
2,706 |
-1.35% |
906,500 |
| 2025/7/31 |
2,713 |
2,752 |
2,712 |
2,743 |
+1.22% |
902,700 |
| 2025/7/30 |
2,692.5 |
2,721.5 |
2,682.5 |
2,710 |
+0.02% |
945,400 |
| 2025/7/29 |
2,702 |
2,722 |
2,696.5 |
2,709.5 |
-0.79% |
838,900 |
| 2025/7/28 |
2,817.5 |
2,820 |
2,731 |
2,731 |
-3.75% |
764,500 |
| 2025/7/25 |
2,829 |
2,850.5 |
2,815 |
2,837.5 |
+0.64% |
989,500 |
| 2025/7/24 |
2,800 |
2,849 |
2,791.5 |
2,819.5 |
+2.29% |
1,081,100 |
| 2025/7/23 |
2,733.5 |
2,779 |
2,712 |
2,756.5 |
+2.49% |
1,063,000 |
| 2025/7/22 |
2,720 |
2,720 |
2,673.5 |
2,689.5 |
-0.96% |
609,400 |
| 2025/7/18 |
2,708 |
2,727 |
2,706.5 |
2,715.5 |
+0.46% |
488,300 |
| 2025/7/17 |
2,690.5 |
2,710 |
2,682.5 |
2,703 |
+0.15% |
698,800 |
| 2025/7/16 |
2,705 |
2,720.5 |
2,686 |
2,699 |
-0.50% |
689,500 |
| 2025/7/15 |
2,734.5 |
2,764.5 |
2,700.5 |
2,712.5 |
-0.24% |
586,500 |
| 2025/7/14 |
2,723 |
2,731.5 |
2,705.5 |
2,719 |
-0.09% |
550,000 |
| 2025/7/11 |
2,698 |
2,749.5 |
2,696.5 |
2,721.5 |
+1.45% |
722,200 |
| 2025/7/10 |
2,700 |
2,701.5 |
2,658 |
2,682.5 |
-0.59% |
838,700 |
| 2025/7/9 |
2,657.5 |
2,712 |
2,649.5 |
2,698.5 |
+1.43% |
944,300 |
| 2025/7/8 |
2,622 |
2,669.5 |
2,620 |
2,660.5 |
+0.80% |
902,600 |
| 2025/7/7 |
2,621.5 |
2,641.5 |
2,609 |
2,639.5 |
-0.23% |
620,700 |
| 2025/7/4 |
2,631 |
2,662.5 |
2,626.5 |
2,645.5 |
+0.90% |
712,100 |
| 2025/7/3 |
2,613.5 |
2,651.5 |
2,612.5 |
2,622 |
+0.98% |
1,083,600 |
| 2025/7/2 |
2,556.5 |
2,598 |
2,556.5 |
2,596.5 |
+0.64% |
677,200 |
| 2025/7/1 |
2,563 |
2,589 |
2,549 |
2,580 |
-0.08% |
728,700 |
| 2025/6/30 |
2,569 |
2,592.5 |
2,562.5 |
2,582 |
+0.78% |
831,200 |
| 2025/6/27 |
2,565.5 |
2,594.5 |
2,554.5 |
2,562 |
-0.27% |
982,900 |
| 2025/6/26 |
2,565 |
2,575 |
2,559 |
2,569 |
+0.16% |
804,100 |
| 2025/6/25 |
2,560 |
2,572.5 |
2,546.5 |
2,565 |
+0.20% |
688,700 |
| 2025/6/24 |
2,584 |
2,594.5 |
2,557.5 |
2,560 |
-0.33% |
690,400 |
| 2025/6/23 |
2,570 |
2,588.5 |
2,554.5 |
2,568.5 |
-0.75% |
860,400 |
| 2025/6/20 |
2,588 |
2,605.5 |
2,573 |
2,588 |
+0.00% |
3,699,000 |
| 2025/6/19 |
2,555 |
2,594 |
2,532.5 |
2,588 |
+3.03% |
1,462,300 |
| 2025/6/18 |
2,460 |
2,523.5 |
2,460 |
2,512 |
+1.49% |
1,197,800 |
| 2025/6/17 |
2,490 |
2,493 |
2,462 |
2,475 |
+0.90% |
672,000 |
| 2025/6/16 |
2,453 |
2,485 |
2,438.5 |
2,453 |
+0.86% |
674,000 |
| 2025/6/13 |
2,430 |
2,434.5 |
2,405 |
2,432 |
+0.27% |
859,600 |
| 2025/6/12 |
2,424 |
2,435 |
2,413 |
2,425.5 |
-0.04% |
470,100 |
| 2025/6/11 |
2,428 |
2,433.5 |
2,404 |
2,426.5 |
-0.08% |
473,500 |
| 2025/6/10 |
2,445 |
2,453 |
2,421 |
2,428.5 |
-0.47% |
733,400 |
| 2025/6/9 |
2,430 |
2,440 |
2,423 |
2,440 |
+0.70% |
454,500 |
| 2025/6/6 |
2,422 |
2,436 |
2,418.5 |
2,423 |
+0.04% |
491,100 |
| 2025/6/5 |
2,412 |
2,430 |
2,398.5 |
2,422 |
-0.92% |
622,400 |
| 2025/6/4 |
2,455 |
2,467 |
2,441 |
2,444.5 |
-0.02% |
571,500 |
| 2025/6/3 |
2,450 |
2,458 |
2,418 |
2,445 |
-0.16% |
674,100 |
| 2025/6/2 |
2,410 |
2,450 |
2,410 |
2,449 |
+1.45% |
638,000 |
| 2025/5/30 |
2,390.5 |
2,425 |
2,379 |
2,414 |
-0.08% |
1,135,000 |
| 2025/5/29 |
2,425 |
2,438.5 |
2,411 |
2,416 |
-0.37% |
1,225,900 |
| 2025/5/28 |
2,435 |
2,443 |
2,411.5 |
2,425 |
-0.66% |
862,800 |
| 2025/5/27 |
2,425 |
2,447 |
2,416 |
2,441 |
+0.04% |
435,400 |
| 2025/5/26 |
2,470 |
2,481.5 |
2,429.5 |
2,440 |
-1.11% |
599,600 |
| 2025/5/23 |
2,483.5 |
2,496 |
2,465.5 |
2,467.5 |
+0.41% |
595,500 |
| 2025/5/22 |
2,440 |
2,475 |
2,433.5 |
2,457.5 |
-0.65% |
672,700 |
| 2025/5/21 |
2,452.5 |
2,492.5 |
2,450 |
2,473.5 |
+2.11% |
811,700 |
| 2025/5/20 |
2,419.5 |
2,438 |
2,405 |
2,422.5 |
+1.08% |
891,800 |
| 2025/5/19 |
2,379.5 |
2,398.5 |
2,345.5 |
2,396.5 |
-0.89% |
1,554,000 |
| 2025/5/16 |
2,480.5 |
2,480.5 |
2,387.5 |
2,418 |
-2.95% |
1,988,800 |
| 2025/5/15 |
2,537.5 |
2,538.5 |
2,472 |
2,491.5 |
-2.50% |
1,511,000 |
| 2025/5/14 |
2,530 |
2,566.5 |
2,501.5 |
2,555.5 |
+0.89% |
960,900 |
| 2025/5/13 |
2,584 |
2,614 |
2,524.5 |
2,533 |
+1.16% |
1,575,100 |
| 2025/5/12 |
2,499.5 |
2,538.5 |
2,479 |
2,504 |
+0.40% |
1,514,900 |
| 2025/5/9 |
2,455 |
2,522.5 |
2,438.5 |
2,494 |
+3.64% |
2,017,700 |
| 2025/5/8 |
2,372 |
2,416.5 |
2,345.5 |
2,406.5 |
+3.08% |
2,092,900 |
| 2025/5/7 |
2,273 |
2,348 |
2,273 |
2,334.5 |
+2.93% |
1,276,200 |
| 2025/5/2 |
2,328 |
2,363 |
2,264 |
2,268 |
-2.95% |
2,034,900 |
| 2025/5/1 |
2,423 |
2,437 |
2,335.5 |
2,337 |
-4.26% |
1,663,700 |
| 2025/4/30 |
2,424 |
2,441 |
2,397.5 |
2,441 |
+0.95% |
1,667,600 |
| 2025/4/28 |
2,400 |
2,439 |
2,395.5 |
2,418 |
+0.92% |
1,084,600 |
| 2025/4/25 |
2,391.5 |
2,412 |
2,376.5 |
2,396 |
+1.10% |
1,319,100 |
| 2025/4/24 |
2,400 |
2,420 |
2,355.5 |
2,370 |
+0.83% |
1,523,400 |
| 2025/4/23 |
2,318.5 |
2,357 |
2,284 |
2,350.5 |
+5.95% |
2,524,800 |
| 2025/4/22 |
2,201.5 |
2,218.5 |
2,182.5 |
2,218.5 |
+1.37% |
672,900 |
| 2025/4/21 |
2,199 |
2,212.5 |
2,176 |
2,188.5 |
-1.33% |
794,700 |
| 2025/4/18 |
2,182.5 |
2,231.5 |
2,182.5 |
2,218 |
+2.80% |
1,049,200 |
| 2025/4/17 |
2,080.5 |
2,169 |
2,073 |
2,157.5 |
+3.53% |
1,355,600 |
| 2025/4/16 |
2,073 |
2,149 |
2,059.5 |
2,084 |
+3.02% |
2,480,500 |
| 2025/4/15 |
2,024 |
2,043.5 |
2,022 |
2,023 |
+0.27% |
512,900 |
| 2025/4/14 |
1,999.5 |
2,038 |
1,988.5 |
2,017.5 |
+1.46% |
611,300 |
| 2025/4/11 |
2,016.5 |
2,017 |
1,945 |
1,988.5 |
-3.77% |
1,238,900 |
| 2025/4/10 |
2,095 |
2,095 |
2,033.5 |
2,066.5 |
+9.05% |
1,165,900 |
| 2025/4/9 |
1,932 |
1,963 |
1,872 |
1,895 |
-3.90% |
1,772,100 |
| 2025/4/8 |
1,920.5 |
2,024 |
1,920 |
1,972 |
+7.79% |
1,698,100 |
| 2025/4/7 |
1,832 |
1,897.5 |
1,788.5 |
1,829.5 |
-9.97% |
2,837,700 |
| 2025/4/4 |
2,093 |
2,108.5 |
1,961 |
2,032 |
-6.47% |
3,032,300 |
| 2025/4/3 |
2,161 |
2,209 |
2,143 |
2,172.5 |
-3.91% |
2,403,200 |
| 2025/4/2 |
2,264.5 |
2,271 |
2,225.5 |
2,261 |
+0.11% |
894,300 |
| 2025/4/1 |
2,309 |
2,327 |
2,249.5 |
2,258.5 |
-0.75% |
1,277,100 |
| 2025/3/31 |
2,290 |
2,307.5 |
2,240 |
2,275.5 |
-3.99% |
1,432,200 |
| 2025/3/28 |
2,425 |
2,434.5 |
2,363 |
2,370 |
-3.30% |
1,376,200 |
| 2025/3/27 |
2,375.5 |
2,452.5 |
2,372 |
2,451 |
+2.85% |
1,981,800 |
| 2025/3/26 |
2,379 |
2,396 |
2,343.5 |
2,383 |
+1.02% |
1,047,300 |
| 2025/3/25 |
2,398.5 |
2,407.5 |
2,340.5 |
2,359 |
-2.22% |
1,012,400 |
| 2025/3/24 |
2,420 |
2,422 |
2,386.5 |
2,412.5 |
-0.64% |
1,076,400 |
| 2025/3/21 |
2,351 |
2,428 |
2,351 |
2,428 |
+3.32% |
1,661,100 |
| 2025/3/19 |
2,365 |
2,374 |
2,341 |
2,350 |
-1.18% |
1,227,400 |
| 2025/3/18 |
2,375 |
2,384 |
2,350 |
2,378 |
+0.53% |
1,310,600 |
| 2025/3/17 |
2,380 |
2,395 |
2,360.5 |
2,365.5 |
+0.38% |
1,152,900 |
| 2025/3/14 |
2,300 |
2,364 |
2,293.5 |
2,356.5 |
+2.79% |
1,896,700 |
| 2025/3/13 |
2,280 |
2,323 |
2,271.5 |
2,292.5 |
+1.24% |
1,561,400 |
| 2025/3/12 |
2,214 |
2,267.5 |
2,210.5 |
2,264.5 |
+2.68% |
1,485,200 |
| 2025/3/11 |
2,180.5 |
2,205.5 |
2,140 |
2,205.5 |
-0.07% |
1,590,500 |
| 2025/3/10 |
2,240 |
2,240 |
2,181 |
2,207 |
-1.47% |
1,369,800 |
| 2025/3/7 |
2,222 |
2,240 |
2,197 |
2,240 |
+0.43% |
1,356,000 |
| 2025/3/6 |
2,198 |
2,230.5 |
2,186 |
2,230.5 |
+1.69% |
1,454,300 |
| 2025/3/5 |
2,200 |
2,235 |
2,186.5 |
2,193.5 |
-0.09% |
2,170,300 |
| 2025/3/4 |
2,189 |
2,219.5 |
2,166 |
2,195.5 |
+0.21% |
1,586,800 |
| 2025/3/3 |
2,180 |
2,198.5 |
2,155 |
2,191 |
+1.34% |
1,933,700 |
| 2025/2/28 |
2,170 |
2,186 |
2,143.5 |
2,162 |
-1.17% |
2,535,500 |
| 2025/2/27 |
2,180.5 |
2,203 |
2,161.5 |
2,187.5 |
+0.88% |
2,746,000 |
| 2025/2/26 |
2,111 |
2,177 |
2,111 |
2,168.5 |
+1.83% |
11,736,700 |
| 2025/2/25 |
2,136 |
2,153.5 |
2,114.5 |
2,129.5 |
-1.30% |
2,006,200 |
| 2025/2/21 |
2,125 |
2,182 |
2,125 |
2,157.5 |
+1.12% |
2,261,200 |
| 2025/2/20 |
2,160.5 |
2,172 |
2,111 |
2,133.5 |
-2.09% |
2,873,900 |
| 2025/2/19 |
2,180 |
2,242.5 |
2,170.5 |
2,179 |
+1.30% |
7,444,200 |
| 2025/2/18 |
2,154.5 |
2,181.5 |
2,143 |
2,151 |
-0.19% |
5,901,500 |
| 2025/2/17 |
2,158 |
2,186 |
2,147.5 |
2,155 |
-0.48% |
2,241,600 |
| 2025/2/14 |
2,136 |
2,174 |
2,134.5 |
2,165.5 |
+1.29% |
1,920,900 |
| 2025/2/13 |
2,148 |
2,170.5 |
2,138 |
2,138 |
-0.97% |
1,545,700 |
| 2025/2/12 |
2,135 |
2,188.5 |
2,134 |
2,159 |
+0.84% |
2,386,900 |
| 2025/2/10 |
2,054.5 |
2,162 |
2,054.5 |
2,141 |
-0.63% |
4,628,200 |
| 2025/2/7 |
2,172 |
2,172 |
2,147 |
2,154.5 |
-0.94% |
759,700 |
| 2025/2/6 |
2,176 |
2,193.5 |
2,169 |
2,175 |
+0.23% |
959,900 |
| 2025/2/5 |
2,147 |
2,189 |
2,142.5 |
2,170 |
+0.98% |
1,258,700 |
| 2025/2/4 |
2,180 |
2,201.5 |
2,147 |
2,149 |
-0.69% |
1,739,400 |
| 2025/2/3 |
2,200 |
2,275 |
2,164 |
2,164 |
-7.68% |
2,372,100 |
|
