| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
3,089 |
3,137 |
3,076 |
3,116 |
+1.63% |
20,327,700 |
| 2025/12/9 |
3,076 |
3,083 |
3,044 |
3,066 |
+0.20% |
15,163,400 |
| 2025/12/8 |
3,050 |
3,060 |
3,021 |
3,060 |
+0.92% |
15,596,600 |
| 2025/12/5 |
3,053 |
3,067 |
3,016 |
3,032 |
-2.29% |
21,707,900 |
| 2025/12/4 |
3,028 |
3,107 |
3,004 |
3,103 |
+3.26% |
21,589,300 |
| 2025/12/3 |
3,030 |
3,040 |
2,994 |
3,005 |
-1.31% |
16,544,800 |
| 2025/12/2 |
3,085 |
3,090 |
3,042 |
3,045 |
-1.20% |
17,880,100 |
| 2025/12/1 |
3,132 |
3,133 |
3,075 |
3,082 |
-1.63% |
13,231,700 |
| 2025/11/28 |
3,140 |
3,140 |
3,119 |
3,133 |
-0.16% |
13,070,100 |
| 2025/11/27 |
3,155 |
3,165 |
3,128 |
3,138 |
-0.10% |
11,108,400 |
| 2025/11/26 |
3,129 |
3,158 |
3,090 |
3,141 |
+2.08% |
20,618,800 |
| 2025/11/25 |
3,150 |
3,150 |
3,070 |
3,077 |
-0.65% |
17,998,000 |
| 2025/11/21 |
3,035 |
3,120 |
3,028 |
3,097 |
+1.74% |
31,305,500 |
| 2025/11/20 |
3,095 |
3,103 |
3,044 |
3,044 |
+0.23% |
17,872,000 |
| 2025/11/19 |
3,074 |
3,075 |
3,019 |
3,037 |
+0.26% |
15,126,800 |
| 2025/11/18 |
3,106 |
3,114 |
3,028 |
3,029 |
-2.89% |
21,663,600 |
| 2025/11/17 |
3,150 |
3,164 |
3,114 |
3,119 |
-1.92% |
15,668,000 |
| 2025/11/14 |
3,155 |
3,180 |
3,134 |
3,180 |
-0.56% |
17,302,600 |
| 2025/11/13 |
3,200 |
3,215 |
3,180 |
3,198 |
+0.25% |
16,407,400 |
| 2025/11/12 |
3,176 |
3,214 |
3,175 |
3,190 |
+1.37% |
20,882,100 |
| 2025/11/11 |
3,148 |
3,177 |
3,129 |
3,147 |
+0.51% |
17,570,500 |
| 2025/11/10 |
3,133 |
3,134 |
3,090 |
3,131 |
+0.42% |
19,709,600 |
| 2025/11/7 |
3,090 |
3,128 |
3,077 |
3,118 |
-0.67% |
17,774,800 |
| 2025/11/6 |
3,110 |
3,182 |
3,054 |
3,139 |
+3.26% |
32,756,900 |
| 2025/11/5 |
3,150 |
3,151 |
2,996 |
3,040 |
-3.65% |
56,932,600 |
| 2025/11/4 |
3,150 |
3,205 |
3,120 |
3,155 |
+0.54% |
26,958,800 |
| 2025/10/31 |
3,190 |
3,198 |
3,121 |
3,138 |
-1.48% |
25,906,600 |
| 2025/10/30 |
3,148 |
3,190 |
3,125 |
3,185 |
+1.24% |
23,926,200 |
| 2025/10/29 |
3,176 |
3,182 |
3,124 |
3,146 |
-0.79% |
20,640,200 |
| 2025/10/28 |
3,220 |
3,221 |
3,167 |
3,171 |
-1.46% |
19,805,700 |
| 2025/10/27 |
3,170 |
3,218 |
3,165 |
3,218 |
+2.91% |
24,626,500 |
| 2025/10/24 |
3,110 |
3,136 |
3,090 |
3,127 |
+1.16% |
18,839,800 |
| 2025/10/23 |
3,100 |
3,112 |
3,057 |
3,091 |
-0.42% |
18,085,400 |
| 2025/10/22 |
3,075 |
3,162 |
3,074 |
3,104 |
+3.29% |
49,951,100 |
| 2025/10/21 |
3,017 |
3,021 |
2,988 |
3,005 |
+0.07% |
16,336,700 |
| 2025/10/20 |
2,988.5 |
3,003 |
2,971 |
3,003 |
+2.37% |
20,574,600 |
| 2025/10/17 |
2,920 |
2,960.5 |
2,920 |
2,933.5 |
-0.71% |
14,316,900 |
| 2025/10/16 |
2,964 |
2,979.5 |
2,937.5 |
2,954.5 |
+1.41% |
19,598,500 |
| 2025/10/15 |
2,898 |
2,919.5 |
2,888.5 |
2,913.5 |
+1.46% |
18,470,700 |
| 2025/10/14 |
2,848.5 |
2,898 |
2,831.5 |
2,871.5 |
-0.93% |
24,550,500 |
| 2025/10/10 |
2,926.5 |
2,939.5 |
2,891 |
2,898.5 |
-1.66% |
25,255,700 |
| 2025/10/9 |
3,000 |
3,002 |
2,935 |
2,947.5 |
-2.04% |
28,589,800 |
| 2025/10/8 |
3,050 |
3,075 |
3,000 |
3,009 |
-0.46% |
31,036,900 |
| 2025/10/7 |
3,000 |
3,035 |
2,997.5 |
3,023 |
+1.65% |
31,197,700 |
| 2025/10/6 |
3,010 |
3,022 |
2,963.5 |
2,974 |
+4.74% |
45,597,700 |
| 2025/10/3 |
2,806 |
2,840 |
2,794 |
2,839.5 |
+1.23% |
14,005,700 |
| 2025/10/2 |
2,798 |
2,832 |
2,787 |
2,805 |
-0.58% |
22,099,300 |
| 2025/10/1 |
2,826.5 |
2,833 |
2,791 |
2,821.5 |
-0.98% |
26,571,700 |
| 2025/9/30 |
2,860 |
2,860 |
2,821.5 |
2,849.5 |
-0.71% |
22,116,900 |
| 2025/9/29 |
2,920 |
2,924 |
2,863.5 |
2,870 |
-3.35% |
24,786,300 |
| 2025/9/26 |
2,978 |
2,999.5 |
2,958 |
2,969.5 |
+0.27% |
32,053,900 |
| 2025/9/25 |
2,955 |
2,966 |
2,935 |
2,961.5 |
+1.09% |
19,580,500 |
| 2025/9/24 |
2,955 |
2,956 |
2,921 |
2,929.5 |
-1.16% |
21,777,500 |
| 2025/9/22 |
2,923 |
2,974.5 |
2,920 |
2,964 |
+1.40% |
18,457,400 |
| 2025/9/19 |
2,957.5 |
2,985 |
2,917.5 |
2,923 |
-0.60% |
39,502,900 |
| 2025/9/18 |
2,966.5 |
2,972 |
2,928 |
2,940.5 |
-0.34% |
20,542,800 |
| 2025/9/17 |
2,930 |
2,954.5 |
2,919 |
2,950.5 |
+0.55% |
18,883,400 |
| 2025/9/16 |
2,900 |
2,944 |
2,895.5 |
2,934.5 |
+1.57% |
22,117,100 |
| 2025/9/12 |
2,897.5 |
2,904.5 |
2,884.5 |
2,889 |
+0.09% |
22,253,600 |
| 2025/9/11 |
2,880 |
2,886.5 |
2,858 |
2,886.5 |
-0.93% |
23,863,900 |
| 2025/9/10 |
2,929 |
2,930 |
2,896.5 |
2,913.5 |
-1.20% |
21,880,400 |
| 2025/9/9 |
2,980 |
2,988 |
2,942 |
2,949 |
-0.71% |
20,893,100 |
| 2025/9/8 |
2,978 |
2,979 |
2,945.5 |
2,970 |
+0.25% |
20,701,300 |
| 2025/9/5 |
3,000 |
3,006 |
2,909 |
2,962.5 |
+1.98% |
39,740,400 |
| 2025/9/4 |
2,874 |
2,915 |
2,866.5 |
2,905 |
+1.88% |
20,172,300 |
| 2025/9/3 |
2,855 |
2,877 |
2,841 |
2,851.5 |
-0.61% |
22,723,600 |
| 2025/9/2 |
2,858 |
2,882 |
2,843.5 |
2,869 |
+0.37% |
16,428,500 |
| 2025/9/1 |
2,872 |
2,886 |
2,845 |
2,858.5 |
-0.50% |
14,369,100 |
| 2025/8/29 |
2,904.5 |
2,911 |
2,866 |
2,873 |
-1.58% |
22,056,600 |
| 2025/8/28 |
2,901 |
2,925 |
2,887 |
2,919 |
+0.50% |
21,577,200 |
| 2025/8/27 |
2,903 |
2,911.5 |
2,877 |
2,904.5 |
+0.21% |
15,271,700 |
| 2025/8/26 |
2,940 |
2,953.5 |
2,891.5 |
2,898.5 |
-1.41% |
24,050,800 |
| 2025/8/25 |
2,993 |
3,010 |
2,923 |
2,940 |
-0.10% |
19,219,100 |
| 2025/8/22 |
2,926 |
2,943 |
2,898.5 |
2,943 |
+1.34% |
17,269,600 |
| 2025/8/21 |
2,936 |
2,937 |
2,897 |
2,904 |
-1.12% |
15,393,500 |
| 2025/8/20 |
2,940 |
2,982 |
2,924 |
2,937 |
+0.41% |
22,852,700 |
| 2025/8/19 |
2,942 |
2,978 |
2,911.5 |
2,925 |
+0.76% |
28,833,900 |
| 2025/8/18 |
2,864 |
2,905 |
2,858 |
2,903 |
+1.72% |
22,691,000 |
| 2025/8/15 |
2,855 |
2,866 |
2,841 |
2,854 |
+1.75% |
20,036,900 |
| 2025/8/14 |
2,850 |
2,856 |
2,805 |
2,805 |
-2.43% |
21,262,700 |
| 2025/8/13 |
2,899.5 |
2,926 |
2,865 |
2,875 |
+0.70% |
35,352,300 |
| 2025/8/12 |
2,802 |
2,868 |
2,791 |
2,855 |
+2.96% |
41,157,800 |
| 2025/8/8 |
2,699.5 |
2,804.5 |
2,686.5 |
2,773 |
+3.47% |
52,683,900 |
| 2025/8/7 |
2,723 |
2,741 |
2,655.5 |
2,680 |
-1.51% |
55,966,800 |
| 2025/8/6 |
2,705 |
2,750.5 |
2,699 |
2,721 |
+1.57% |
24,559,800 |
| 2025/8/5 |
2,671.5 |
2,701 |
2,654 |
2,679 |
+0.15% |
19,623,500 |
| 2025/8/4 |
2,642 |
2,685 |
2,640.5 |
2,675 |
-1.82% |
24,277,700 |
| 2025/8/1 |
2,715 |
2,745 |
2,704 |
2,724.5 |
+1.04% |
28,121,900 |
| 2025/7/31 |
2,750 |
2,756.5 |
2,694 |
2,696.5 |
-1.71% |
31,733,900 |
| 2025/7/30 |
2,740 |
2,756.5 |
2,707.5 |
2,743.5 |
+0.07% |
22,891,900 |
| 2025/7/29 |
2,780 |
2,783.5 |
2,729 |
2,741.5 |
-2.26% |
24,229,100 |
| 2025/7/28 |
2,809 |
2,818.5 |
2,780 |
2,805 |
+0.65% |
28,105,100 |
| 2025/7/25 |
2,816 |
2,830 |
2,768 |
2,787 |
-2.02% |
36,978,000 |
| 2025/7/24 |
2,850 |
2,897.5 |
2,823.5 |
2,844.5 |
-0.35% |
76,238,500 |
| 2025/7/23 |
2,660 |
2,905 |
2,636 |
2,854.5 |
+14.34% |
184,109,600 |
| 2025/7/22 |
2,496.5 |
2,518.5 |
2,471 |
2,496.5 |
-0.78% |
22,144,000 |
| 2025/7/18 |
2,528 |
2,528.5 |
2,501 |
2,516 |
-0.18% |
12,975,500 |
| 2025/7/17 |
2,500 |
2,520.5 |
2,495.5 |
2,520.5 |
+0.44% |
16,570,200 |
| 2025/7/16 |
2,547.5 |
2,547.5 |
2,505 |
2,509.5 |
-0.89% |
17,977,300 |
| 2025/7/15 |
2,550 |
2,563 |
2,520.5 |
2,532 |
+0.02% |
21,037,000 |
| 2025/7/14 |
2,512 |
2,543.5 |
2,509 |
2,531.5 |
+0.94% |
16,698,800 |
| 2025/7/11 |
2,501.5 |
2,524.5 |
2,477 |
2,508 |
+1.39% |
25,922,800 |
| 2025/7/10 |
2,479 |
2,482.5 |
2,463 |
2,473.5 |
-0.56% |
26,257,000 |
| 2025/7/9 |
2,499 |
2,533.5 |
2,478.5 |
2,487.5 |
+0.91% |
31,320,400 |
| 2025/7/8 |
2,456 |
2,486 |
2,451.5 |
2,465 |
+0.47% |
32,336,400 |
| 2025/7/7 |
2,500 |
2,502 |
2,442 |
2,453.5 |
-1.25% |
20,788,700 |
| 2025/7/4 |
2,524 |
2,529.5 |
2,479 |
2,484.5 |
-1.08% |
19,876,900 |
| 2025/7/3 |
2,465.5 |
2,540 |
2,448.5 |
2,511.5 |
+1.87% |
34,098,600 |
| 2025/7/2 |
2,450 |
2,480.5 |
2,443 |
2,465.5 |
+0.51% |
24,281,200 |
| 2025/7/1 |
2,490 |
2,493 |
2,447.5 |
2,453 |
-1.60% |
24,298,200 |
| 2025/6/30 |
2,535 |
2,538 |
2,490 |
2,493 |
-1.35% |
29,284,500 |
| 2025/6/27 |
2,499 |
2,551.5 |
2,486.5 |
2,527 |
+2.87% |
33,017,800 |
| 2025/6/26 |
2,441 |
2,462 |
2,434 |
2,456.5 |
-0.16% |
27,545,800 |
| 2025/6/25 |
2,504 |
2,506 |
2,445 |
2,460.5 |
-1.18% |
22,587,200 |
| 2025/6/24 |
2,528.5 |
2,535.5 |
2,475 |
2,490 |
-0.14% |
20,203,700 |
| 2025/6/23 |
2,500 |
2,500.5 |
2,464 |
2,493.5 |
-0.36% |
18,469,900 |
| 2025/6/20 |
2,511 |
2,541.5 |
2,502.5 |
2,502.5 |
-0.91% |
80,814,500 |
| 2025/6/19 |
2,556 |
2,564.5 |
2,522 |
2,525.5 |
-1.69% |
16,444,700 |
| 2025/6/18 |
2,525 |
2,575 |
2,520.5 |
2,569 |
+1.22% |
18,221,700 |
| 2025/6/17 |
2,535 |
2,551 |
2,530.5 |
2,538 |
-0.65% |
18,263,000 |
| 2025/6/16 |
2,580.5 |
2,586 |
2,554 |
2,554.5 |
-0.02% |
19,281,900 |
| 2025/6/13 |
2,586 |
2,589 |
2,539 |
2,555 |
-2.35% |
36,054,800 |
| 2025/6/12 |
2,645 |
2,648 |
2,608 |
2,616.5 |
-1.49% |
22,784,400 |
|
