| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
1,868 |
1,902 |
1,858 |
1,881.5 |
+1.62% |
1,172,300 |
| 2025/12/9 |
1,859 |
1,869 |
1,851 |
1,851.5 |
-0.43% |
833,500 |
| 2025/12/8 |
1,841 |
1,870 |
1,821.5 |
1,859.5 |
+2.20% |
1,002,900 |
| 2025/12/5 |
1,857 |
1,862.5 |
1,819.5 |
1,819.5 |
-2.60% |
1,158,900 |
| 2025/12/4 |
1,836.5 |
1,868 |
1,835.5 |
1,868 |
+1.80% |
1,495,700 |
| 2025/12/3 |
1,863 |
1,867 |
1,832 |
1,835 |
-1.08% |
1,568,900 |
| 2025/12/2 |
1,864 |
1,874.5 |
1,849 |
1,855 |
-0.59% |
1,530,800 |
| 2025/12/1 |
1,856.5 |
1,878 |
1,854.5 |
1,866 |
+0.43% |
1,323,700 |
| 2025/11/28 |
1,830 |
1,866.5 |
1,829.5 |
1,858 |
+1.84% |
1,257,200 |
| 2025/11/27 |
1,820 |
1,830 |
1,814 |
1,824.5 |
+0.47% |
914,100 |
| 2025/11/26 |
1,813 |
1,816 |
1,791.5 |
1,816 |
+1.57% |
1,111,600 |
| 2025/11/25 |
1,805 |
1,808 |
1,780 |
1,788 |
+0.59% |
1,158,900 |
| 2025/11/21 |
1,761.5 |
1,789.5 |
1,751 |
1,777.5 |
-0.64% |
1,818,600 |
| 2025/11/20 |
1,774.5 |
1,805.5 |
1,768 |
1,789 |
+2.11% |
1,368,200 |
| 2025/11/19 |
1,770.5 |
1,779.5 |
1,741 |
1,752 |
-0.45% |
1,451,400 |
| 2025/11/18 |
1,800 |
1,822.5 |
1,755 |
1,760 |
-2.90% |
1,310,400 |
| 2025/11/17 |
1,834 |
1,843.5 |
1,800.5 |
1,812.5 |
-1.15% |
1,526,600 |
| 2025/11/14 |
1,771.5 |
1,850.5 |
1,766.5 |
1,833.5 |
+0.41% |
3,642,700 |
| 2025/11/13 |
1,815 |
1,834 |
1,812 |
1,826 |
+0.47% |
1,273,400 |
| 2025/11/12 |
1,809.5 |
1,831.5 |
1,795 |
1,817.5 |
+1.06% |
1,659,600 |
| 2025/11/11 |
1,807 |
1,808 |
1,790 |
1,798.5 |
-0.58% |
1,126,100 |
| 2025/11/10 |
1,799.5 |
1,809 |
1,789 |
1,809 |
+1.01% |
1,176,200 |
| 2025/11/7 |
1,781 |
1,805.5 |
1,765.5 |
1,791 |
-1.10% |
1,780,500 |
| 2025/11/6 |
1,804 |
1,821.5 |
1,794.5 |
1,811 |
+0.95% |
1,828,400 |
| 2025/11/5 |
1,854 |
1,855.5 |
1,768.5 |
1,794 |
-3.31% |
2,485,500 |
| 2025/11/4 |
1,843 |
1,875 |
1,837.5 |
1,855.5 |
+0.68% |
1,364,900 |
| 2025/10/31 |
1,859 |
1,865 |
1,827 |
1,843 |
-1.21% |
1,525,500 |
| 2025/10/30 |
1,837 |
1,871 |
1,830 |
1,865.5 |
+1.55% |
2,954,500 |
| 2025/10/29 |
1,873.5 |
1,877 |
1,835.5 |
1,837 |
-1.74% |
1,250,800 |
| 2025/10/28 |
1,926.5 |
1,932 |
1,862 |
1,869.5 |
-3.86% |
1,563,400 |
| 2025/10/27 |
1,919 |
1,953 |
1,907.5 |
1,944.5 |
+3.18% |
1,664,800 |
| 2025/10/24 |
1,874 |
1,896.5 |
1,873.5 |
1,884.5 |
+0.56% |
1,154,700 |
| 2025/10/23 |
1,862.5 |
1,888.5 |
1,860 |
1,874 |
-0.56% |
1,054,100 |
| 2025/10/22 |
1,873.5 |
1,896 |
1,871.5 |
1,884.5 |
+1.13% |
1,235,300 |
| 2025/10/21 |
1,857 |
1,879 |
1,848.5 |
1,863.5 |
+1.14% |
1,222,600 |
| 2025/10/20 |
1,844 |
1,856 |
1,825.5 |
1,842.5 |
+1.88% |
946,100 |
| 2025/10/17 |
1,809 |
1,821.5 |
1,797 |
1,808.5 |
-0.58% |
1,104,300 |
| 2025/10/16 |
1,850 |
1,863.5 |
1,813 |
1,819 |
-1.68% |
1,548,800 |
| 2025/10/15 |
1,830.5 |
1,858.5 |
1,830 |
1,850 |
+1.79% |
1,526,800 |
| 2025/10/14 |
1,827 |
1,870.5 |
1,809 |
1,817.5 |
-2.63% |
1,405,600 |
| 2025/10/10 |
1,915 |
1,925 |
1,866.5 |
1,866.5 |
-2.69% |
1,663,600 |
| 2025/10/9 |
1,887 |
1,921 |
1,880 |
1,918 |
+1.75% |
1,670,200 |
| 2025/10/8 |
1,871.5 |
1,902 |
1,865 |
1,885 |
+1.07% |
1,747,300 |
| 2025/10/7 |
1,856 |
1,870 |
1,847 |
1,865 |
+1.30% |
1,470,500 |
| 2025/10/6 |
1,883.5 |
1,883.5 |
1,841 |
1,841 |
+1.24% |
1,460,800 |
| 2025/10/3 |
1,801 |
1,824 |
1,796.5 |
1,818.5 |
+0.97% |
1,209,500 |
| 2025/10/2 |
1,790 |
1,812.5 |
1,782 |
1,801 |
+0.25% |
1,164,000 |
| 2025/10/1 |
1,797 |
1,807.5 |
1,784.5 |
1,796.5 |
-1.32% |
1,175,600 |
| 2025/9/30 |
1,804.5 |
1,825 |
1,804.5 |
1,820.5 |
+0.14% |
1,094,600 |
| 2025/9/29 |
1,825 |
1,826 |
1,804 |
1,818 |
-1.84% |
1,010,000 |
| 2025/9/26 |
1,845.5 |
1,866.5 |
1,839 |
1,852 |
+0.05% |
1,655,700 |
| 2025/9/25 |
1,846 |
1,857.5 |
1,837.5 |
1,851 |
+0.38% |
1,051,500 |
| 2025/9/24 |
1,863.5 |
1,863.5 |
1,832 |
1,844 |
-0.32% |
1,318,800 |
| 2025/9/22 |
1,836 |
1,864.5 |
1,830.5 |
1,850 |
+1.51% |
1,303,800 |
| 2025/9/19 |
1,863 |
1,864 |
1,814.5 |
1,822.5 |
-0.95% |
2,018,800 |
| 2025/9/18 |
1,835 |
1,857.5 |
1,824.5 |
1,840 |
-0.08% |
1,719,400 |
| 2025/9/17 |
1,864 |
1,870 |
1,839 |
1,841.5 |
-2.10% |
1,458,500 |
| 2025/9/16 |
1,882 |
1,886.5 |
1,870.5 |
1,881 |
-0.05% |
1,226,800 |
| 2025/9/12 |
1,910 |
1,910 |
1,873.5 |
1,882 |
-0.11% |
1,832,200 |
| 2025/9/11 |
1,874.5 |
1,893 |
1,872 |
1,884 |
+0.51% |
1,238,800 |
| 2025/9/10 |
1,874.5 |
1,883 |
1,864 |
1,874.5 |
-0.64% |
1,557,900 |
| 2025/9/9 |
1,903 |
1,918.5 |
1,884.5 |
1,886.5 |
-0.84% |
1,245,400 |
| 2025/9/8 |
1,900 |
1,902.5 |
1,883 |
1,902.5 |
+1.55% |
1,491,300 |
| 2025/9/5 |
1,898 |
1,902 |
1,870.5 |
1,873.5 |
+0.03% |
1,621,400 |
| 2025/9/4 |
1,875 |
1,899 |
1,864.5 |
1,873 |
-0.45% |
1,817,300 |
| 2025/9/3 |
1,880.5 |
1,895.5 |
1,872 |
1,881.5 |
+0.08% |
1,830,800 |
| 2025/9/2 |
1,868 |
1,880 |
1,860.5 |
1,880 |
+0.64% |
1,552,100 |
| 2025/9/1 |
1,885 |
1,890 |
1,856 |
1,868 |
-1.24% |
1,191,500 |
| 2025/8/29 |
1,887 |
1,898 |
1,877 |
1,891.5 |
+0.64% |
1,576,500 |
| 2025/8/28 |
1,897.5 |
1,910.5 |
1,878 |
1,879.5 |
-1.34% |
1,617,900 |
| 2025/8/27 |
1,903 |
1,914 |
1,892 |
1,905 |
-0.52% |
2,078,400 |
| 2025/8/26 |
1,887.5 |
1,932.5 |
1,858 |
1,915 |
+2.13% |
3,112,100 |
| 2025/8/25 |
1,826 |
1,899 |
1,826 |
1,875 |
+4.69% |
2,589,600 |
| 2025/8/22 |
1,768.5 |
1,791 |
1,756.5 |
1,791 |
+1.70% |
1,013,100 |
| 2025/8/21 |
1,767 |
1,774.5 |
1,753.5 |
1,761 |
-0.34% |
1,064,500 |
| 2025/8/20 |
1,800 |
1,803 |
1,762.5 |
1,767 |
-1.83% |
1,203,200 |
| 2025/8/19 |
1,788 |
1,805.5 |
1,776.5 |
1,800 |
+0.67% |
1,330,400 |
| 2025/8/18 |
1,800 |
1,806.5 |
1,778.5 |
1,788 |
+0.11% |
1,473,800 |
| 2025/8/15 |
1,788 |
1,795.5 |
1,778 |
1,786 |
+0.28% |
1,448,400 |
| 2025/8/14 |
1,789 |
1,817 |
1,774 |
1,781 |
-0.45% |
1,802,600 |
| 2025/8/13 |
1,753 |
1,795 |
1,753 |
1,789 |
+2.05% |
2,164,900 |
| 2025/8/12 |
1,777 |
1,792.5 |
1,746.5 |
1,753 |
-1.30% |
2,247,500 |
| 2025/8/8 |
1,730.5 |
1,784 |
1,686.5 |
1,776 |
+4.10% |
4,441,400 |
| 2025/8/7 |
1,725 |
1,731.5 |
1,692.5 |
1,706 |
-0.87% |
1,710,500 |
| 2025/8/6 |
1,727 |
1,743 |
1,717.5 |
1,721 |
-0.35% |
1,576,900 |
| 2025/8/5 |
1,723.5 |
1,744 |
1,713 |
1,727 |
+0.67% |
1,048,600 |
| 2025/8/4 |
1,696 |
1,716.5 |
1,687 |
1,715.5 |
-0.06% |
1,182,500 |
| 2025/8/1 |
1,710 |
1,732.5 |
1,704.5 |
1,716.5 |
+0.59% |
1,352,700 |
| 2025/7/31 |
1,697.5 |
1,707.5 |
1,690 |
1,706.5 |
+0.38% |
1,187,700 |
| 2025/7/30 |
1,687.5 |
1,700 |
1,680.5 |
1,700 |
+0.38% |
913,600 |
| 2025/7/29 |
1,695 |
1,707 |
1,689 |
1,693.5 |
-0.99% |
1,026,600 |
| 2025/7/28 |
1,696.5 |
1,712.5 |
1,693.5 |
1,710.5 |
+0.91% |
935,200 |
| 2025/7/25 |
1,703 |
1,706.5 |
1,691 |
1,695 |
-0.88% |
1,187,200 |
| 2025/7/24 |
1,707 |
1,719 |
1,699.5 |
1,710 |
+1.30% |
1,948,000 |
| 2025/7/23 |
1,651.5 |
1,700 |
1,649 |
1,688 |
+4.88% |
2,788,400 |
| 2025/7/22 |
1,615 |
1,628 |
1,606.5 |
1,609.5 |
-0.16% |
1,064,100 |
| 2025/7/18 |
1,615 |
1,624.5 |
1,609 |
1,612 |
+0.03% |
947,400 |
| 2025/7/17 |
1,597 |
1,614.5 |
1,594 |
1,611.5 |
+0.40% |
976,400 |
| 2025/7/16 |
1,607.5 |
1,613 |
1,592.5 |
1,605 |
-0.43% |
814,900 |
| 2025/7/15 |
1,611 |
1,621 |
1,604.5 |
1,612 |
+0.09% |
777,400 |
| 2025/7/14 |
1,594 |
1,616.5 |
1,586 |
1,610.5 |
+1.00% |
936,100 |
| 2025/7/11 |
1,609 |
1,609 |
1,589.5 |
1,594.5 |
+0.98% |
982,900 |
| 2025/7/10 |
1,594 |
1,599 |
1,573.5 |
1,579 |
-1.40% |
1,706,300 |
| 2025/7/9 |
1,590 |
1,608 |
1,583.5 |
1,601.5 |
+1.10% |
1,102,100 |
| 2025/7/8 |
1,569.5 |
1,586.5 |
1,559.5 |
1,584 |
+0.28% |
1,376,000 |
| 2025/7/7 |
1,582 |
1,590 |
1,574 |
1,579.5 |
-0.32% |
915,700 |
| 2025/7/4 |
1,590 |
1,590 |
1,574 |
1,584.5 |
+0.13% |
858,900 |
| 2025/7/3 |
1,575.5 |
1,593 |
1,568 |
1,582.5 |
+0.16% |
1,716,400 |
| 2025/7/2 |
1,573 |
1,586.5 |
1,559 |
1,580 |
-0.54% |
1,747,400 |
| 2025/7/1 |
1,571 |
1,592.5 |
1,568 |
1,588.5 |
+0.83% |
1,836,600 |
| 2025/6/30 |
1,596.5 |
1,602.5 |
1,572 |
1,575.5 |
-0.22% |
1,623,300 |
| 2025/6/27 |
1,584 |
1,595 |
1,574.5 |
1,579 |
+0.83% |
1,487,400 |
| 2025/6/26 |
1,546 |
1,568 |
1,543.5 |
1,566 |
+1.56% |
1,119,800 |
| 2025/6/25 |
1,540 |
1,551 |
1,535.5 |
1,542 |
-0.06% |
1,000,500 |
| 2025/6/24 |
1,558 |
1,569 |
1,543 |
1,543 |
-0.26% |
1,194,500 |
| 2025/6/23 |
1,565 |
1,573 |
1,536.5 |
1,547 |
-2.15% |
2,359,200 |
| 2025/6/20 |
1,538.5 |
1,605 |
1,536.5 |
1,581 |
+4.43% |
3,925,300 |
| 2025/6/19 |
1,531 |
1,537 |
1,505.5 |
1,514 |
-0.62% |
1,310,300 |
| 2025/6/18 |
1,515 |
1,532 |
1,506 |
1,523.5 |
-0.23% |
1,787,600 |
| 2025/6/17 |
1,531.5 |
1,539.5 |
1,524.5 |
1,527 |
-0.65% |
1,156,800 |
| 2025/6/16 |
1,513 |
1,540 |
1,504.5 |
1,537 |
+2.50% |
2,017,300 |
| 2025/6/13 |
1,493 |
1,506 |
1,474.5 |
1,499.5 |
+1.01% |
1,987,500 |
| 2025/6/12 |
1,499.5 |
1,508 |
1,477.5 |
1,484.5 |
-0.30% |
954,300 |
|
