| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
1,767 |
1,793.5 |
1,766.5 |
1,782.5 |
+0.85% |
1,160,300 |
| 2025/12/9 |
1,786 |
1,787.5 |
1,758.5 |
1,767.5 |
-1.09% |
1,171,200 |
| 2025/12/8 |
1,769 |
1,789.5 |
1,763 |
1,787 |
+1.65% |
1,424,300 |
| 2025/12/5 |
1,776 |
1,792.5 |
1,750.5 |
1,758 |
-1.98% |
1,431,900 |
| 2025/12/4 |
1,768.5 |
1,793.5 |
1,765.5 |
1,793.5 |
+1.16% |
1,427,500 |
| 2025/12/3 |
1,782 |
1,790.5 |
1,767.5 |
1,773 |
-1.47% |
1,172,700 |
| 2025/12/2 |
1,806.5 |
1,806.5 |
1,787 |
1,799.5 |
+0.59% |
1,310,100 |
| 2025/12/1 |
1,802 |
1,815 |
1,789 |
1,789 |
-1.87% |
1,404,400 |
| 2025/11/28 |
1,820.5 |
1,823.5 |
1,812.5 |
1,823 |
+0.08% |
1,224,100 |
| 2025/11/27 |
1,829 |
1,833.5 |
1,802 |
1,821.5 |
-0.87% |
1,403,500 |
| 2025/11/26 |
1,835 |
1,843 |
1,825.5 |
1,837.5 |
+0.11% |
1,479,800 |
| 2025/11/25 |
1,819.5 |
1,835.5 |
1,807.5 |
1,835.5 |
+0.74% |
2,196,800 |
| 2025/11/21 |
1,770.5 |
1,822 |
1,766.5 |
1,822 |
+3.64% |
6,458,100 |
| 2025/11/20 |
1,750.5 |
1,772 |
1,743 |
1,758 |
-0.45% |
1,742,500 |
| 2025/11/19 |
1,731.5 |
1,772 |
1,729.5 |
1,766 |
+2.79% |
2,471,300 |
| 2025/11/18 |
1,729 |
1,737.5 |
1,712.5 |
1,718 |
-0.75% |
1,994,700 |
| 2025/11/17 |
1,743.5 |
1,748 |
1,724.5 |
1,731 |
-1.45% |
1,820,000 |
| 2025/11/14 |
1,766 |
1,774.5 |
1,749.5 |
1,756.5 |
+0.00% |
2,397,800 |
| 2025/11/13 |
1,812 |
1,813 |
1,756.5 |
1,756.5 |
-2.06% |
2,289,800 |
| 2025/11/12 |
1,776.5 |
1,825.5 |
1,768 |
1,793.5 |
+2.49% |
3,552,700 |
| 2025/11/11 |
1,754 |
1,754.5 |
1,743 |
1,750 |
-0.17% |
1,464,500 |
| 2025/11/10 |
1,745 |
1,753 |
1,735 |
1,753 |
+1.15% |
1,648,400 |
| 2025/11/7 |
1,715 |
1,733 |
1,713 |
1,733 |
+1.94% |
1,813,000 |
| 2025/11/6 |
1,700 |
1,703.5 |
1,694 |
1,700 |
-0.50% |
1,561,700 |
| 2025/11/5 |
1,716.5 |
1,724.5 |
1,701 |
1,708.5 |
+0.21% |
1,901,600 |
| 2025/11/4 |
1,701 |
1,713 |
1,688 |
1,705 |
-0.64% |
2,468,400 |
| 2025/10/31 |
1,715 |
1,734.5 |
1,710 |
1,716 |
+0.82% |
1,770,300 |
| 2025/10/30 |
1,699 |
1,702 |
1,683 |
1,702 |
+0.18% |
5,777,000 |
| 2025/10/29 |
1,724 |
1,724 |
1,694 |
1,699 |
-1.39% |
1,992,900 |
| 2025/10/28 |
1,731.5 |
1,736 |
1,720.5 |
1,723 |
-0.55% |
1,167,400 |
| 2025/10/27 |
1,735 |
1,740.5 |
1,727 |
1,732.5 |
+0.06% |
1,456,400 |
| 2025/10/24 |
1,730 |
1,740 |
1,725 |
1,731.5 |
-0.26% |
1,280,400 |
| 2025/10/23 |
1,745 |
1,749 |
1,728 |
1,736 |
-0.17% |
1,247,200 |
| 2025/10/22 |
1,732 |
1,747.5 |
1,727.5 |
1,739 |
+0.67% |
1,404,900 |
| 2025/10/21 |
1,718.5 |
1,735 |
1,717 |
1,727.5 |
+0.61% |
1,380,800 |
| 2025/10/20 |
1,726 |
1,726 |
1,710 |
1,717 |
+0.56% |
1,167,400 |
| 2025/10/17 |
1,724.5 |
1,725 |
1,706.5 |
1,707.5 |
-0.67% |
955,200 |
| 2025/10/16 |
1,716 |
1,719 |
1,706 |
1,719 |
+0.59% |
1,317,100 |
| 2025/10/15 |
1,729 |
1,734.5 |
1,709 |
1,709 |
-0.32% |
1,265,400 |
| 2025/10/14 |
1,720 |
1,727 |
1,704.5 |
1,714.5 |
-1.30% |
1,984,100 |
| 2025/10/10 |
1,730.5 |
1,740.5 |
1,719 |
1,737 |
+0.38% |
1,932,600 |
| 2025/10/9 |
1,742 |
1,746 |
1,720 |
1,730.5 |
-1.03% |
1,839,400 |
| 2025/10/8 |
1,787.5 |
1,797.5 |
1,745 |
1,748.5 |
-2.18% |
1,978,800 |
| 2025/10/7 |
1,780.5 |
1,792 |
1,769 |
1,787.5 |
+0.25% |
1,479,400 |
| 2025/10/6 |
1,794.5 |
1,802 |
1,780 |
1,783 |
+0.56% |
1,679,800 |
| 2025/10/3 |
1,760 |
1,773 |
1,753 |
1,773 |
+0.57% |
907,800 |
| 2025/10/2 |
1,782 |
1,794.5 |
1,761.5 |
1,763 |
-1.59% |
1,197,700 |
| 2025/10/1 |
1,789 |
1,801 |
1,778 |
1,791.5 |
-0.69% |
1,671,200 |
| 2025/9/30 |
1,801.5 |
1,812 |
1,788 |
1,804 |
-0.47% |
1,674,800 |
| 2025/9/29 |
1,861 |
1,867 |
1,812 |
1,812.5 |
-3.80% |
2,055,300 |
| 2025/9/26 |
1,871 |
1,894.5 |
1,870 |
1,884 |
+0.32% |
2,987,300 |
| 2025/9/25 |
1,886.5 |
1,893.5 |
1,877.5 |
1,878 |
+0.11% |
1,372,300 |
| 2025/9/24 |
1,882 |
1,889.5 |
1,870.5 |
1,876 |
+0.54% |
1,250,600 |
| 2025/9/22 |
1,863 |
1,879.5 |
1,860.5 |
1,866 |
+0.08% |
904,100 |
| 2025/9/19 |
1,883.5 |
1,892.5 |
1,864.5 |
1,864.5 |
-0.72% |
2,455,000 |
| 2025/9/18 |
1,880 |
1,888 |
1,871 |
1,878 |
-0.11% |
1,005,700 |
| 2025/9/17 |
1,876 |
1,887.5 |
1,867 |
1,880 |
+0.21% |
953,300 |
| 2025/9/16 |
1,860.5 |
1,889 |
1,860 |
1,876 |
+0.19% |
929,800 |
| 2025/9/12 |
1,887 |
1,893.5 |
1,865 |
1,872.5 |
-0.74% |
1,624,400 |
| 2025/9/11 |
1,898 |
1,903 |
1,880.5 |
1,886.5 |
-1.07% |
1,101,500 |
| 2025/9/10 |
1,912 |
1,915 |
1,902 |
1,907 |
-0.18% |
962,600 |
| 2025/9/9 |
1,914 |
1,925 |
1,903.5 |
1,910.5 |
-0.03% |
1,256,300 |
| 2025/9/8 |
1,906 |
1,929.5 |
1,901.5 |
1,911 |
+0.26% |
1,151,200 |
| 2025/9/5 |
1,909 |
1,918 |
1,898 |
1,906 |
-0.21% |
1,177,400 |
| 2025/9/4 |
1,902.5 |
1,911.5 |
1,889.5 |
1,910 |
+0.39% |
1,297,500 |
| 2025/9/3 |
1,908 |
1,909 |
1,892.5 |
1,902.5 |
-0.03% |
1,441,100 |
| 2025/9/2 |
1,885 |
1,904 |
1,873.5 |
1,903 |
+1.14% |
1,271,900 |
| 2025/9/1 |
1,866.5 |
1,892.5 |
1,858 |
1,881.5 |
+1.13% |
1,176,900 |
| 2025/8/29 |
1,870 |
1,871.5 |
1,858 |
1,860.5 |
-0.64% |
1,329,100 |
| 2025/8/28 |
1,860.5 |
1,881.5 |
1,858.5 |
1,872.5 |
+0.16% |
4,478,200 |
| 2025/8/27 |
1,852 |
1,875.5 |
1,850.5 |
1,869.5 |
+0.43% |
1,388,200 |
| 2025/8/26 |
1,878.5 |
1,889.5 |
1,861 |
1,861.5 |
-1.85% |
1,842,600 |
| 2025/8/25 |
1,907 |
1,915.5 |
1,892.5 |
1,896.5 |
-1.20% |
1,211,800 |
| 2025/8/22 |
1,910 |
1,924.5 |
1,899 |
1,919.5 |
+0.26% |
1,197,600 |
| 2025/8/21 |
1,920.5 |
1,923.5 |
1,896 |
1,914.5 |
-0.36% |
1,398,200 |
| 2025/8/20 |
1,990.5 |
1,997 |
1,918 |
1,921.5 |
+1.59% |
2,885,400 |
| 2025/8/19 |
1,888.5 |
1,899 |
1,880 |
1,891.5 |
+0.16% |
1,107,700 |
| 2025/8/18 |
1,859 |
1,897.5 |
1,858 |
1,888.5 |
+0.94% |
1,531,600 |
| 2025/8/15 |
1,861 |
1,871 |
1,847 |
1,871 |
+0.56% |
1,407,700 |
| 2025/8/14 |
1,866 |
1,874 |
1,852.5 |
1,860.5 |
-0.56% |
1,481,800 |
| 2025/8/13 |
1,860 |
1,880.5 |
1,852 |
1,871 |
+0.48% |
2,247,100 |
| 2025/8/12 |
1,820 |
1,872.5 |
1,805.5 |
1,862 |
+0.87% |
2,746,500 |
| 2025/8/8 |
1,800 |
1,850 |
1,775 |
1,846 |
+4.12% |
4,429,000 |
| 2025/8/7 |
1,756 |
1,773 |
1,754 |
1,773 |
+1.26% |
1,780,800 |
| 2025/8/6 |
1,745 |
1,762 |
1,740.5 |
1,751 |
+0.20% |
1,754,500 |
| 2025/8/5 |
1,730.5 |
1,753.5 |
1,723 |
1,747.5 |
+0.98% |
1,190,800 |
| 2025/8/4 |
1,725 |
1,731.5 |
1,713 |
1,730.5 |
-0.17% |
1,194,100 |
| 2025/8/1 |
1,714 |
1,736.5 |
1,709.5 |
1,733.5 |
+1.61% |
1,527,300 |
| 2025/7/31 |
1,701 |
1,708 |
1,697.5 |
1,706 |
+0.74% |
1,266,800 |
| 2025/7/30 |
1,685 |
1,697.5 |
1,683.5 |
1,693.5 |
+0.62% |
1,071,900 |
| 2025/7/29 |
1,688.5 |
1,688.5 |
1,674.5 |
1,683 |
-0.44% |
1,455,800 |
| 2025/7/28 |
1,690 |
1,697.5 |
1,686.5 |
1,690.5 |
+0.00% |
1,113,300 |
| 2025/7/25 |
1,708 |
1,708 |
1,690.5 |
1,690.5 |
-0.65% |
1,035,200 |
| 2025/7/24 |
1,691.5 |
1,707 |
1,685 |
1,701.5 |
+0.59% |
1,486,200 |
| 2025/7/23 |
1,660 |
1,700 |
1,660 |
1,691.5 |
+1.93% |
2,002,500 |
| 2025/7/22 |
1,668 |
1,679.5 |
1,652.5 |
1,659.5 |
-0.75% |
1,344,600 |
| 2025/7/18 |
1,673.5 |
1,677.5 |
1,667.5 |
1,672 |
+0.18% |
1,013,300 |
| 2025/7/17 |
1,648 |
1,671 |
1,645.5 |
1,669 |
+1.09% |
1,297,700 |
| 2025/7/16 |
1,655 |
1,659.5 |
1,645 |
1,651 |
-0.36% |
1,981,400 |
| 2025/7/15 |
1,684.5 |
1,687 |
1,656.5 |
1,657 |
-1.19% |
1,724,400 |
| 2025/7/14 |
1,677.5 |
1,686 |
1,675 |
1,677 |
-0.30% |
1,287,100 |
| 2025/7/11 |
1,687.5 |
1,695 |
1,678 |
1,682 |
-0.12% |
1,398,900 |
| 2025/7/10 |
1,697.5 |
1,699 |
1,676.5 |
1,684 |
-0.94% |
2,074,800 |
| 2025/7/9 |
1,700 |
1,706.5 |
1,696.5 |
1,700 |
+0.12% |
867,600 |
| 2025/7/8 |
1,704.5 |
1,715 |
1,694 |
1,698 |
-0.53% |
1,335,000 |
| 2025/7/7 |
1,707.5 |
1,716.5 |
1,705 |
1,707 |
-0.06% |
738,300 |
| 2025/7/4 |
1,699 |
1,711 |
1,698.5 |
1,708 |
+0.26% |
809,700 |
| 2025/7/3 |
1,703 |
1,706 |
1,696 |
1,703.5 |
+0.03% |
1,164,500 |
| 2025/7/2 |
1,700 |
1,725.5 |
1,700 |
1,703 |
+0.18% |
1,442,600 |
| 2025/7/1 |
1,730.5 |
1,730.5 |
1,695 |
1,700 |
-0.82% |
1,389,900 |
| 2025/6/30 |
1,724 |
1,729 |
1,708 |
1,714 |
-0.38% |
1,981,000 |
| 2025/6/27 |
1,719.5 |
1,730.5 |
1,711 |
1,720.5 |
+0.41% |
1,139,000 |
| 2025/6/26 |
1,690 |
1,713.5 |
1,687 |
1,713.5 |
+1.06% |
1,128,000 |
| 2025/6/25 |
1,697 |
1,700.5 |
1,686 |
1,695.5 |
-0.29% |
1,328,300 |
| 2025/6/24 |
1,716 |
1,720 |
1,698 |
1,700.5 |
-0.18% |
985,000 |
| 2025/6/23 |
1,700 |
1,709.5 |
1,699.5 |
1,703.5 |
-0.09% |
737,600 |
| 2025/6/20 |
1,700 |
1,708.5 |
1,695 |
1,705 |
+0.21% |
2,941,500 |
| 2025/6/19 |
1,699 |
1,705 |
1,698 |
1,701.5 |
+0.09% |
855,700 |
| 2025/6/18 |
1,704 |
1,708 |
1,699 |
1,700 |
-0.56% |
1,349,500 |
| 2025/6/17 |
1,707 |
1,714 |
1,704 |
1,709.5 |
-0.03% |
852,800 |
| 2025/6/16 |
1,722.5 |
1,733.5 |
1,707 |
1,710 |
-0.52% |
1,039,300 |
| 2025/6/13 |
1,718 |
1,726.5 |
1,708 |
1,719 |
-0.26% |
1,238,800 |
| 2025/6/12 |
1,740 |
1,743 |
1,710 |
1,723.5 |
-1.63% |
1,448,900 |
|
