| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
2,229 |
2,242 |
2,204 |
2,220 |
-0.40% |
152,600 |
| 2025/12/9 |
2,235 |
2,269 |
2,220 |
2,229 |
-0.62% |
157,800 |
| 2025/12/8 |
2,220 |
2,251 |
2,219 |
2,243 |
+1.95% |
64,400 |
| 2025/12/5 |
2,180 |
2,222 |
2,162 |
2,200 |
+1.48% |
110,000 |
| 2025/12/4 |
2,202 |
2,209 |
2,163 |
2,168 |
-1.54% |
74,300 |
| 2025/12/3 |
2,207 |
2,226 |
2,191 |
2,202 |
-1.48% |
189,900 |
| 2025/12/2 |
2,276 |
2,300 |
2,206 |
2,235 |
-1.89% |
107,600 |
| 2025/12/1 |
2,314 |
2,322 |
2,278 |
2,278 |
-0.74% |
134,400 |
| 2025/11/28 |
2,241 |
2,306 |
2,234 |
2,295 |
+2.18% |
91,600 |
| 2025/11/27 |
2,249 |
2,252 |
2,229 |
2,246 |
+0.85% |
63,300 |
| 2025/11/26 |
2,229 |
2,245 |
2,215 |
2,227 |
+0.59% |
98,500 |
| 2025/11/25 |
2,198 |
2,214 |
2,162 |
2,214 |
+2.59% |
161,100 |
| 2025/11/21 |
2,151 |
2,185 |
2,147 |
2,158 |
+0.19% |
278,200 |
| 2025/11/20 |
2,160 |
2,176 |
2,137 |
2,154 |
+1.17% |
104,400 |
| 2025/11/19 |
2,128 |
2,147 |
2,094 |
2,129 |
+0.71% |
111,400 |
| 2025/11/18 |
2,167 |
2,185 |
2,108 |
2,114 |
-4.26% |
136,100 |
| 2025/11/17 |
2,180 |
2,215 |
2,115 |
2,208 |
+5.14% |
193,600 |
| 2025/11/14 |
2,171 |
2,220 |
2,059 |
2,100 |
-5.45% |
297,600 |
| 2025/11/13 |
2,210 |
2,227 |
2,192 |
2,221 |
+1.23% |
105,100 |
| 2025/11/12 |
2,177 |
2,202 |
2,156 |
2,194 |
+1.01% |
126,100 |
| 2025/11/11 |
2,169 |
2,174 |
2,142 |
2,172 |
+0.14% |
186,000 |
| 2025/11/10 |
2,176 |
2,197 |
2,157 |
2,169 |
+0.18% |
90,800 |
| 2025/11/7 |
2,137 |
2,165 |
2,134 |
2,165 |
+0.79% |
91,300 |
| 2025/11/6 |
2,160 |
2,165 |
2,141 |
2,148 |
-0.09% |
86,000 |
| 2025/11/5 |
2,135 |
2,150 |
2,047 |
2,150 |
+0.37% |
153,500 |
| 2025/11/4 |
2,135 |
2,163 |
2,131 |
2,142 |
-0.97% |
99,500 |
| 2025/10/31 |
2,190 |
2,195 |
2,147 |
2,163 |
-1.14% |
107,200 |
| 2025/10/30 |
2,143 |
2,194 |
2,142 |
2,188 |
+2.72% |
191,800 |
| 2025/10/29 |
2,159 |
2,159 |
2,118 |
2,130 |
+0.33% |
153,800 |
| 2025/10/28 |
2,193 |
2,197 |
2,110 |
2,123 |
-3.19% |
239,900 |
| 2025/10/27 |
2,150 |
2,194 |
2,140 |
2,193 |
+2.24% |
304,400 |
| 2025/10/24 |
2,145 |
2,156 |
2,135 |
2,145 |
+0.00% |
88,900 |
| 2025/10/23 |
2,120 |
2,161 |
2,120 |
2,145 |
-0.09% |
84,400 |
| 2025/10/22 |
2,104 |
2,155 |
2,102 |
2,147 |
+2.09% |
114,800 |
| 2025/10/21 |
2,174 |
2,182 |
2,103 |
2,103 |
-2.95% |
140,700 |
| 2025/10/20 |
2,149 |
2,170 |
2,134 |
2,167 |
+2.27% |
77,900 |
| 2025/10/17 |
2,092 |
2,128 |
2,084 |
2,119 |
+0.14% |
64,500 |
| 2025/10/16 |
2,129 |
2,165 |
2,116 |
2,116 |
-0.80% |
81,400 |
| 2025/10/15 |
2,090 |
2,135 |
2,073 |
2,133 |
+3.54% |
74,000 |
| 2025/10/14 |
2,041 |
2,088 |
2,030 |
2,060 |
-1.20% |
142,300 |
| 2025/10/10 |
2,132 |
2,132 |
2,077 |
2,085 |
-2.30% |
141,900 |
| 2025/10/9 |
2,126 |
2,139 |
2,110 |
2,134 |
+1.14% |
101,500 |
| 2025/10/8 |
2,100 |
2,150 |
2,095 |
2,110 |
-0.61% |
194,700 |
| 2025/10/7 |
2,175 |
2,197 |
2,118 |
2,123 |
-1.85% |
134,400 |
| 2025/10/6 |
2,105 |
2,177 |
2,086 |
2,163 |
+6.87% |
200,600 |
| 2025/10/3 |
2,013 |
2,048 |
2,007 |
2,024 |
-0.25% |
89,100 |
| 2025/10/2 |
2,065 |
2,083 |
2,003 |
2,029 |
-1.60% |
118,200 |
| 2025/10/1 |
2,069 |
2,091 |
2,046 |
2,062 |
-1.39% |
161,600 |
| 2025/9/30 |
2,082 |
2,094 |
2,060 |
2,091 |
+0.53% |
124,500 |
| 2025/9/29 |
2,070 |
2,098 |
2,041 |
2,080 |
-0.48% |
111,300 |
| 2025/9/26 |
2,070 |
2,090 |
2,066.7 |
2,090 |
+1.13% |
43,700 |
| 2025/9/25 |
2,066.6 |
2,083.3 |
2,063.3 |
2,066.6 |
+0.00% |
21,100 |
| 2025/9/24 |
2,063.3 |
2,076.6 |
2,053.3 |
2,066.6 |
+0.16% |
38,400 |
| 2025/9/22 |
2,083.3 |
2,086.6 |
2,063.3 |
2,063.3 |
-0.48% |
18,700 |
| 2025/9/19 |
2,060 |
2,073.3 |
2,040 |
2,073.3 |
+1.30% |
46,400 |
| 2025/9/18 |
2,046.6 |
2,053.3 |
2,023.3 |
2,046.6 |
+0.32% |
32,900 |
| 2025/9/17 |
2,066.7 |
2,066.7 |
2,026.7 |
2,040 |
-1.76% |
41,400 |
| 2025/9/16 |
2,049.9 |
2,089.9 |
2,049.9 |
2,076.6 |
+1.30% |
32,000 |
| 2025/9/12 |
2,066.7 |
2,076.7 |
2,043.3 |
2,050 |
-0.97% |
50,000 |
| 2025/9/11 |
2,073.3 |
2,096.7 |
2,060 |
2,070 |
-0.16% |
23,400 |
| 2025/9/10 |
2,073.3 |
2,086.6 |
2,063.3 |
2,073.3 |
-0.16% |
30,200 |
| 2025/9/9 |
2,096.6 |
2,116.6 |
2,063.3 |
2,076.6 |
-0.80% |
39,700 |
| 2025/9/8 |
2,100 |
2,116.6 |
2,093.3 |
2,093.3 |
-0.79% |
28,300 |
| 2025/9/5 |
2,110 |
2,110 |
2,086.7 |
2,110 |
+0.16% |
34,500 |
| 2025/9/4 |
2,069.9 |
2,113.3 |
2,069.9 |
2,106.6 |
+1.77% |
37,100 |
| 2025/9/3 |
2,090 |
2,113.3 |
2,060 |
2,070 |
-1.27% |
36,300 |
| 2025/9/2 |
2,119.9 |
2,123.3 |
2,093.3 |
2,096.6 |
-0.47% |
25,300 |
| 2025/9/1 |
2,099.9 |
2,133.3 |
2,086.6 |
2,106.6 |
+0.16% |
24,000 |
| 2025/8/29 |
2,100 |
2,116.6 |
2,086.6 |
2,103.3 |
+0.16% |
30,500 |
| 2025/8/28 |
2,090 |
2,106.7 |
2,083.3 |
2,100 |
+0.16% |
20,200 |
| 2025/8/27 |
2,083.3 |
2,106.6 |
2,083.3 |
2,096.6 |
+0.00% |
36,900 |
| 2025/8/26 |
2,126.6 |
2,136.6 |
2,093.3 |
2,096.6 |
-2.03% |
52,900 |
| 2025/8/25 |
2,173.3 |
2,180 |
2,126.7 |
2,140 |
-1.38% |
34,300 |
| 2025/8/22 |
2,150 |
2,180 |
2,133.3 |
2,170 |
+2.20% |
50,000 |
| 2025/8/21 |
2,136.6 |
2,136.6 |
2,110 |
2,123.3 |
-0.31% |
24,300 |
| 2025/8/20 |
2,126.7 |
2,140 |
2,106.7 |
2,130 |
+0.16% |
31,200 |
| 2025/8/19 |
2,126.6 |
2,139.9 |
2,103.3 |
2,126.6 |
+0.16% |
50,500 |
| 2025/8/18 |
2,143.3 |
2,176.6 |
2,116.6 |
2,123.3 |
-1.39% |
81,500 |
| 2025/8/15 |
2,150 |
2,180 |
2,136.6 |
2,153.3 |
-1.22% |
53,300 |
| 2025/8/14 |
2,166.7 |
2,186.7 |
2,143.3 |
2,180 |
-0.91% |
56,600 |
| 2025/8/13 |
2,156.7 |
2,220 |
2,140 |
2,200 |
+2.01% |
56,900 |
| 2025/8/12 |
2,136.6 |
2,166.6 |
2,063.3 |
2,156.6 |
+0.78% |
99,200 |
| 2025/8/8 |
2,190 |
2,220 |
2,133.3 |
2,140 |
+2.39% |
152,900 |
| 2025/8/7 |
2,320 |
2,350 |
2,033.3 |
2,090 |
-9.26% |
132,900 |
| 2025/8/6 |
2,256.6 |
2,316.6 |
2,256.6 |
2,303.3 |
+2.52% |
56,200 |
| 2025/8/5 |
2,239.9 |
2,259.9 |
2,233.3 |
2,246.6 |
+0.29% |
51,100 |
| 2025/8/4 |
2,200 |
2,246.7 |
2,190 |
2,240 |
+0.30% |
48,400 |
| 2025/8/1 |
2,166.6 |
2,276.6 |
2,160 |
2,233.3 |
+2.44% |
93,200 |
| 2025/7/31 |
2,163.3 |
2,193.3 |
2,163.3 |
2,180 |
+1.71% |
40,800 |
| 2025/7/30 |
2,166.6 |
2,183.3 |
2,133.3 |
2,143.3 |
-0.92% |
42,600 |
| 2025/7/29 |
2,133.3 |
2,180 |
2,123.3 |
2,163.3 |
+1.25% |
29,700 |
| 2025/7/28 |
2,146.6 |
2,153.3 |
2,119.9 |
2,136.6 |
-0.47% |
36,700 |
| 2025/7/25 |
2,136.6 |
2,183.3 |
2,103.3 |
2,146.6 |
-0.31% |
50,200 |
| 2025/7/24 |
2,066.6 |
2,173.3 |
2,063.3 |
2,153.3 |
+4.20% |
73,100 |
| 2025/7/23 |
2,039.9 |
2,066.6 |
2,006.6 |
2,066.6 |
+2.14% |
65,700 |
| 2025/7/22 |
2,023.3 |
2,036.6 |
1,990 |
2,023.3 |
+3.41% |
61,000 |
| 2025/7/18 |
1,953.3 |
1,979.9 |
1,953.3 |
1,956.6 |
+0.17% |
20,600 |
| 2025/7/17 |
1,933.3 |
1,960 |
1,933.3 |
1,953.3 |
+0.86% |
18,100 |
| 2025/7/16 |
1,926.6 |
1,946.6 |
1,913.3 |
1,936.6 |
+0.17% |
31,900 |
| 2025/7/15 |
1,933.3 |
1,950 |
1,916.6 |
1,933.3 |
-0.35% |
25,800 |
| 2025/7/14 |
1,910 |
1,953.3 |
1,893.3 |
1,940 |
+1.93% |
34,400 |
| 2025/7/11 |
1,900 |
1,936.6 |
1,900 |
1,903.3 |
+1.06% |
46,200 |
| 2025/7/10 |
1,893.3 |
1,900 |
1,880 |
1,883.3 |
-0.17% |
54,000 |
| 2025/7/9 |
1,856.6 |
1,909.9 |
1,856.6 |
1,886.6 |
+1.62% |
40,200 |
| 2025/7/8 |
1,856.6 |
1,866.6 |
1,843.3 |
1,856.6 |
+0.18% |
33,800 |
| 2025/7/7 |
1,850 |
1,870 |
1,843.3 |
1,853.3 |
+0.18% |
24,100 |
| 2025/7/4 |
1,826.7 |
1,863.3 |
1,826.7 |
1,850 |
+1.28% |
29,900 |
| 2025/7/3 |
1,853.3 |
1,853.3 |
1,823.3 |
1,826.6 |
-1.62% |
30,600 |
| 2025/7/2 |
1,836.6 |
1,869.9 |
1,823.3 |
1,856.6 |
+2.39% |
68,100 |
| 2025/7/1 |
1,803.3 |
1,833.3 |
1,796.6 |
1,813.3 |
+1.30% |
38,000 |
| 2025/6/30 |
1,820 |
1,826.7 |
1,790 |
1,790 |
-1.28% |
33,300 |
| 2025/6/27 |
1,813.3 |
1,830 |
1,793.3 |
1,813.3 |
+0.00% |
36,900 |
| 2025/6/26 |
1,800 |
1,830 |
1,796.6 |
1,813.3 |
+0.93% |
29,600 |
| 2025/6/25 |
1,789.9 |
1,813.3 |
1,786.6 |
1,796.6 |
+0.18% |
40,700 |
| 2025/6/24 |
1,810 |
1,810 |
1,786.6 |
1,793.3 |
+0.56% |
28,600 |
| 2025/6/23 |
1,780 |
1,790 |
1,766.6 |
1,783.3 |
+0.19% |
27,200 |
| 2025/6/20 |
1,806.7 |
1,806.7 |
1,763.3 |
1,780 |
-1.11% |
79,400 |
| 2025/6/19 |
1,800 |
1,840 |
1,796.7 |
1,800 |
+0.37% |
56,300 |
| 2025/6/18 |
1,793.3 |
1,806.6 |
1,783.3 |
1,793.3 |
+0.56% |
40,800 |
| 2025/6/17 |
1,766.6 |
1,783.3 |
1,766.6 |
1,783.3 |
+1.71% |
39,700 |
| 2025/6/16 |
1,730 |
1,766.6 |
1,730 |
1,753.3 |
+1.94% |
55,000 |
| 2025/6/13 |
1,716.7 |
1,726.7 |
1,706.7 |
1,720 |
+0.58% |
39,100 |
| 2025/6/12 |
1,676.7 |
1,720 |
1,676.7 |
1,710 |
+1.99% |
28,200 |
|
