| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
2,339 |
2,342 |
2,328.5 |
2,335 |
-0.28% |
2,453,500 |
| 2025/12/9 |
2,355 |
2,365 |
2,328 |
2,341.5 |
-0.83% |
2,626,400 |
| 2025/12/8 |
2,348 |
2,367.5 |
2,340.5 |
2,361 |
+0.88% |
2,649,600 |
| 2025/12/5 |
2,358.5 |
2,362.5 |
2,320 |
2,340.5 |
-1.14% |
2,934,600 |
| 2025/12/4 |
2,381.5 |
2,389 |
2,366 |
2,367.5 |
-1.09% |
2,958,000 |
| 2025/12/3 |
2,425 |
2,433 |
2,393.5 |
2,393.5 |
-2.15% |
2,662,000 |
| 2025/12/2 |
2,441.5 |
2,454 |
2,421 |
2,446 |
+0.02% |
2,206,700 |
| 2025/12/1 |
2,449 |
2,467 |
2,432 |
2,445.5 |
-0.33% |
2,158,100 |
| 2025/11/28 |
2,457 |
2,474 |
2,448.5 |
2,453.5 |
+0.00% |
3,219,500 |
| 2025/11/27 |
2,442 |
2,460.5 |
2,437 |
2,453.5 |
-0.12% |
1,758,900 |
| 2025/11/26 |
2,410.5 |
2,459.5 |
2,410 |
2,456.5 |
+1.17% |
2,452,000 |
| 2025/11/25 |
2,413 |
2,429 |
2,396.5 |
2,428 |
-0.86% |
3,620,300 |
| 2025/11/21 |
2,407.5 |
2,449 |
2,405 |
2,449 |
+2.11% |
5,199,100 |
| 2025/11/20 |
2,395 |
2,422.5 |
2,382 |
2,398.5 |
-0.39% |
2,199,500 |
| 2025/11/19 |
2,418 |
2,426 |
2,404.5 |
2,408 |
-0.50% |
2,845,800 |
| 2025/11/18 |
2,430 |
2,440 |
2,415 |
2,420 |
+0.08% |
3,268,700 |
| 2025/11/17 |
2,391.5 |
2,429 |
2,385.5 |
2,418 |
+1.09% |
2,938,800 |
| 2025/11/14 |
2,395.5 |
2,407 |
2,373 |
2,392 |
+1.10% |
3,262,800 |
| 2025/11/13 |
2,334 |
2,366 |
2,312.5 |
2,366 |
+1.33% |
3,063,500 |
| 2025/11/12 |
2,277 |
2,360 |
2,274 |
2,335 |
+6.02% |
7,476,800 |
| 2025/11/11 |
2,220 |
2,221 |
2,198 |
2,202.5 |
-1.08% |
2,492,800 |
| 2025/11/10 |
2,225 |
2,226.5 |
2,199 |
2,226.5 |
+0.66% |
2,050,000 |
| 2025/11/7 |
2,200 |
2,219.5 |
2,192.5 |
2,212 |
+0.43% |
1,903,600 |
| 2025/11/6 |
2,180.5 |
2,207 |
2,178.5 |
2,202.5 |
+0.75% |
1,894,400 |
| 2025/11/5 |
2,199.5 |
2,200 |
2,173 |
2,186 |
+0.62% |
2,199,100 |
| 2025/11/4 |
2,162 |
2,189.5 |
2,152 |
2,172.5 |
+0.37% |
2,596,600 |
| 2025/10/31 |
2,187.5 |
2,187.5 |
2,157 |
2,164.5 |
-0.16% |
1,974,800 |
| 2025/10/30 |
2,150 |
2,168 |
2,134 |
2,168 |
+0.25% |
2,620,000 |
| 2025/10/29 |
2,198 |
2,200 |
2,158 |
2,162.5 |
-2.37% |
1,944,300 |
| 2025/10/28 |
2,223 |
2,229.5 |
2,210 |
2,215 |
-0.40% |
1,462,100 |
| 2025/10/27 |
2,221 |
2,225 |
2,213.5 |
2,224 |
+0.11% |
1,973,600 |
| 2025/10/24 |
2,217.5 |
2,236.5 |
2,198.5 |
2,221.5 |
-0.04% |
2,187,600 |
| 2025/10/23 |
2,235.5 |
2,243.5 |
2,211 |
2,222.5 |
-0.09% |
1,938,600 |
| 2025/10/22 |
2,195 |
2,238 |
2,194 |
2,224.5 |
+1.39% |
2,067,200 |
| 2025/10/21 |
2,202 |
2,213.5 |
2,194 |
2,194 |
-0.50% |
1,525,800 |
| 2025/10/20 |
2,206 |
2,226.5 |
2,197.5 |
2,205 |
+0.82% |
2,102,300 |
| 2025/10/17 |
2,170 |
2,187 |
2,169 |
2,187 |
+1.20% |
1,668,500 |
| 2025/10/16 |
2,181 |
2,182 |
2,161 |
2,161 |
-0.60% |
2,208,900 |
| 2025/10/15 |
2,155 |
2,194 |
2,155 |
2,174 |
+0.46% |
3,152,600 |
| 2025/10/14 |
2,124.5 |
2,169.5 |
2,122 |
2,164 |
+0.53% |
3,418,400 |
| 2025/10/10 |
2,164.5 |
2,168.5 |
2,148.5 |
2,152.5 |
-0.25% |
2,416,100 |
| 2025/10/9 |
2,165 |
2,182.5 |
2,157 |
2,158 |
-1.05% |
2,657,700 |
| 2025/10/8 |
2,212 |
2,243.5 |
2,181 |
2,181 |
+0.53% |
3,819,000 |
| 2025/10/7 |
2,151 |
2,174 |
2,141 |
2,169.5 |
+1.05% |
2,389,600 |
| 2025/10/6 |
2,155.5 |
2,162 |
2,128 |
2,147 |
+1.30% |
2,476,800 |
| 2025/10/3 |
2,113 |
2,137 |
2,113 |
2,119.5 |
+0.21% |
2,290,700 |
| 2025/10/2 |
2,141.5 |
2,146 |
2,111 |
2,115 |
-1.65% |
2,543,200 |
| 2025/10/1 |
2,159 |
2,167 |
2,147 |
2,150.5 |
-0.78% |
2,223,100 |
| 2025/9/30 |
2,150 |
2,171.5 |
2,133.5 |
2,167.5 |
+0.42% |
3,287,900 |
| 2025/9/29 |
2,215 |
2,217.5 |
2,158.5 |
2,158.5 |
-2.99% |
2,432,200 |
| 2025/9/26 |
2,208 |
2,231 |
2,200 |
2,225 |
+1.64% |
3,048,300 |
| 2025/9/25 |
2,209.5 |
2,215.5 |
2,185 |
2,189 |
+0.18% |
2,462,500 |
| 2025/9/24 |
2,168 |
2,188.5 |
2,165 |
2,185 |
+0.78% |
2,110,400 |
| 2025/9/22 |
2,184.5 |
2,188.5 |
2,161 |
2,168 |
-0.69% |
2,046,000 |
| 2025/9/19 |
2,191 |
2,213 |
2,183 |
2,183 |
-0.82% |
4,320,600 |
| 2025/9/18 |
2,270 |
2,273 |
2,188 |
2,201 |
+3.33% |
5,913,900 |
| 2025/9/17 |
2,161 |
2,163.5 |
2,121.5 |
2,130 |
-0.91% |
2,531,100 |
| 2025/9/16 |
2,139 |
2,156.5 |
2,129.5 |
2,149.5 |
-0.05% |
2,711,200 |
| 2025/9/12 |
2,186.5 |
2,187 |
2,150.5 |
2,150.5 |
-1.92% |
3,601,600 |
| 2025/9/11 |
2,201 |
2,209.5 |
2,172.5 |
2,192.5 |
-0.25% |
2,576,000 |
| 2025/9/10 |
2,215 |
2,221.5 |
2,198 |
2,198 |
-1.26% |
2,456,600 |
| 2025/9/9 |
2,245.5 |
2,254.5 |
2,214.5 |
2,226 |
-1.15% |
2,983,400 |
| 2025/9/8 |
2,255 |
2,268 |
2,237 |
2,252 |
-0.16% |
3,386,600 |
| 2025/9/5 |
2,241.5 |
2,258.5 |
2,223.5 |
2,255.5 |
+0.60% |
2,129,000 |
| 2025/9/4 |
2,213.5 |
2,259 |
2,211 |
2,242 |
+1.24% |
2,981,000 |
| 2025/9/3 |
2,263 |
2,271 |
2,214.5 |
2,214.5 |
-2.87% |
3,207,100 |
| 2025/9/2 |
2,236 |
2,295.5 |
2,233 |
2,280 |
+5.38% |
7,324,100 |
| 2025/9/1 |
2,139 |
2,180.5 |
2,138.5 |
2,163.5 |
+1.31% |
2,150,300 |
| 2025/8/29 |
2,142.5 |
2,162 |
2,131.5 |
2,135.5 |
-0.23% |
3,010,200 |
| 2025/8/28 |
2,125 |
2,145 |
2,122.5 |
2,140.5 |
+0.59% |
2,073,100 |
| 2025/8/27 |
2,145 |
2,146.5 |
2,122 |
2,128 |
-1.23% |
2,560,800 |
| 2025/8/26 |
2,180 |
2,181 |
2,150 |
2,154.5 |
-1.37% |
3,070,200 |
| 2025/8/25 |
2,210 |
2,214 |
2,183.5 |
2,184.5 |
-1.67% |
2,081,400 |
| 2025/8/22 |
2,220 |
2,226 |
2,208.5 |
2,221.5 |
-0.43% |
2,292,000 |
| 2025/8/21 |
2,240 |
2,240 |
2,218.5 |
2,231 |
-0.22% |
2,492,900 |
| 2025/8/20 |
2,230 |
2,255 |
2,220 |
2,236 |
+1.20% |
4,078,100 |
| 2025/8/19 |
2,171 |
2,214.5 |
2,161.5 |
2,209.5 |
+1.84% |
3,716,600 |
| 2025/8/18 |
2,168 |
2,211.5 |
2,166 |
2,169.5 |
+0.84% |
4,782,100 |
| 2025/8/15 |
2,130 |
2,152.5 |
2,120 |
2,151.5 |
+0.73% |
4,102,000 |
| 2025/8/14 |
2,114.5 |
2,137 |
2,101.5 |
2,136 |
+1.04% |
3,677,700 |
| 2025/8/13 |
2,129 |
2,132.5 |
2,106.5 |
2,114 |
-1.12% |
4,679,800 |
| 2025/8/12 |
2,100 |
2,144 |
2,093.5 |
2,138 |
+1.81% |
5,519,600 |
| 2025/8/8 |
2,043 |
2,100 |
2,036.5 |
2,100 |
+2.16% |
6,867,300 |
| 2025/8/7 |
2,034 |
2,055.5 |
2,030.5 |
2,055.5 |
+0.93% |
4,783,200 |
| 2025/8/6 |
2,015 |
2,046.5 |
2,014.5 |
2,036.5 |
+1.47% |
4,186,100 |
| 2025/8/5 |
2,010 |
2,013 |
1,993 |
2,007 |
+0.63% |
2,966,600 |
| 2025/8/4 |
1,991 |
2,001 |
1,984 |
1,994.5 |
+0.18% |
2,998,500 |
| 2025/8/1 |
2,002 |
2,007 |
1,985 |
1,991 |
-0.40% |
3,442,400 |
| 2025/7/31 |
1,999 |
2,004.5 |
1,992.5 |
1,999 |
+0.55% |
2,930,600 |
| 2025/7/30 |
1,970.5 |
1,988 |
1,967 |
1,988 |
+0.48% |
2,973,700 |
| 2025/7/29 |
1,990 |
1,994.5 |
1,975 |
1,978.5 |
-0.98% |
3,005,100 |
| 2025/7/28 |
1,994 |
2,003 |
1,991 |
1,998 |
+0.13% |
2,073,700 |
| 2025/7/25 |
2,012 |
2,015.5 |
1,995 |
1,995.5 |
-0.65% |
2,459,400 |
| 2025/7/24 |
1,995 |
2,011.5 |
1,991 |
2,008.5 |
+0.55% |
3,408,600 |
| 2025/7/23 |
1,976 |
2,005 |
1,974 |
1,997.5 |
+1.09% |
4,992,900 |
| 2025/7/22 |
1,999 |
2,010 |
1,971 |
1,976 |
-1.27% |
3,739,200 |
| 2025/7/18 |
1,995 |
2,008 |
1,991.5 |
2,001.5 |
+0.58% |
2,077,600 |
| 2025/7/17 |
1,992 |
1,994 |
1,983.5 |
1,990 |
+0.35% |
2,018,000 |
| 2025/7/16 |
1,975 |
1,989 |
1,966 |
1,983 |
+0.41% |
2,678,500 |
| 2025/7/15 |
1,985 |
1,994 |
1,975 |
1,975 |
-0.70% |
2,328,100 |
| 2025/7/14 |
1,993 |
1,998.5 |
1,988 |
1,989 |
+0.23% |
1,798,300 |
| 2025/7/11 |
1,987.5 |
1,992.5 |
1,978.5 |
1,984.5 |
+0.46% |
2,442,100 |
| 2025/7/10 |
1,994 |
1,994.5 |
1,971.5 |
1,975.5 |
-1.13% |
4,119,000 |
| 2025/7/9 |
2,002 |
2,006 |
1,995.5 |
1,998 |
+0.40% |
1,822,100 |
| 2025/7/8 |
2,004 |
2,007 |
1,988.5 |
1,990 |
-1.07% |
4,231,700 |
| 2025/7/7 |
2,019.5 |
2,023.5 |
2,010.5 |
2,011.5 |
-0.32% |
1,369,800 |
| 2025/7/4 |
2,020 |
2,024 |
2,013 |
2,018 |
-0.27% |
1,371,000 |
| 2025/7/3 |
2,020 |
2,037.5 |
2,014 |
2,023.5 |
-0.49% |
2,558,800 |
| 2025/7/2 |
2,011 |
2,034 |
2,010 |
2,033.5 |
+0.72% |
2,521,200 |
| 2025/7/1 |
2,037.5 |
2,038.5 |
2,010 |
2,019 |
-0.02% |
2,526,300 |
| 2025/6/30 |
2,015.5 |
2,023 |
2,009 |
2,019.5 |
+0.67% |
2,989,800 |
| 2025/6/27 |
2,000 |
2,011 |
1,997 |
2,006 |
-0.57% |
3,206,300 |
| 2025/6/26 |
2,009.5 |
2,023.5 |
2,005.5 |
2,017.5 |
-0.20% |
3,550,200 |
| 2025/6/25 |
2,044.5 |
2,046.5 |
2,019 |
2,021.5 |
-1.39% |
3,237,400 |
| 2025/6/24 |
2,059.5 |
2,064.5 |
2,050 |
2,050 |
+0.07% |
2,571,700 |
| 2025/6/23 |
2,036 |
2,056 |
2,031 |
2,048.5 |
+0.56% |
2,724,500 |
| 2025/6/20 |
2,053 |
2,058.5 |
2,037 |
2,037 |
-0.59% |
4,673,200 |
| 2025/6/19 |
2,050 |
2,053 |
2,037.5 |
2,049 |
-0.32% |
1,609,400 |
| 2025/6/18 |
2,035 |
2,056 |
2,023 |
2,055.5 |
+0.37% |
2,429,900 |
| 2025/6/17 |
2,045 |
2,051 |
2,042 |
2,048 |
-0.46% |
1,757,900 |
| 2025/6/16 |
2,062 |
2,072.5 |
2,051.5 |
2,057.5 |
+0.32% |
2,300,700 |
| 2025/6/13 |
2,064.5 |
2,067.5 |
2,041 |
2,051 |
-0.97% |
3,339,400 |
| 2025/6/12 |
2,075 |
2,087 |
2,071 |
2,071 |
-0.43% |
1,805,900 |
|
