| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,042 |
1,051 |
1,038 |
1,050 |
+0.57% |
568,000 |
| 2025/12/22 |
1,080 |
1,080 |
1,030 |
1,044 |
-3.60% |
590,500 |
| 2025/12/19 |
1,080 |
1,086 |
1,070 |
1,083 |
+1.79% |
906,600 |
| 2025/12/18 |
1,060 |
1,069 |
1,055 |
1,064 |
+0.85% |
281,500 |
| 2025/12/17 |
1,062 |
1,064 |
1,045 |
1,055 |
+0.29% |
294,500 |
| 2025/12/16 |
1,073 |
1,080 |
1,043 |
1,052 |
-2.59% |
477,400 |
| 2025/12/15 |
1,063 |
1,080 |
1,060 |
1,080 |
+1.31% |
404,100 |
| 2025/12/12 |
1,057 |
1,066 |
1,048 |
1,066 |
+1.62% |
436,300 |
| 2025/12/11 |
1,072 |
1,075 |
1,038 |
1,049 |
-1.04% |
436,700 |
| 2025/12/10 |
1,083 |
1,085 |
1,060 |
1,060 |
-1.40% |
387,400 |
| 2025/12/9 |
1,086 |
1,088 |
1,067 |
1,075 |
-0.83% |
275,700 |
| 2025/12/8 |
1,076 |
1,089 |
1,070 |
1,084 |
+0.74% |
474,400 |
| 2025/12/5 |
1,067 |
1,079 |
1,060 |
1,076 |
-0.74% |
316,100 |
| 2025/12/4 |
1,080 |
1,095 |
1,079 |
1,084 |
-0.91% |
411,400 |
| 2025/12/3 |
1,112 |
1,117 |
1,094 |
1,094 |
-0.18% |
505,100 |
| 2025/12/2 |
1,099 |
1,112 |
1,082 |
1,096 |
+0.09% |
415,800 |
| 2025/12/1 |
1,114 |
1,128 |
1,092 |
1,095 |
-0.45% |
459,800 |
| 2025/11/28 |
1,096 |
1,114 |
1,083 |
1,100 |
-0.36% |
553,700 |
| 2025/11/27 |
1,102 |
1,117 |
1,095 |
1,104 |
+0.14% |
592,700 |
| 2025/11/26 |
1,107.5 |
1,111.3 |
1,098.8 |
1,102.5 |
+0.80% |
139,000 |
| 2025/11/25 |
1,116.2 |
1,119.9 |
1,093.7 |
1,093.7 |
-1.25% |
88,800 |
| 2025/11/21 |
1,083.8 |
1,108.8 |
1,072.5 |
1,107.5 |
+2.20% |
149,100 |
| 2025/11/20 |
1,077.5 |
1,086.2 |
1,070 |
1,083.7 |
+2.12% |
160,000 |
| 2025/11/19 |
1,073.7 |
1,076.2 |
1,055 |
1,061.2 |
-1.28% |
160,400 |
| 2025/11/18 |
1,122.5 |
1,130 |
1,075 |
1,075 |
-5.18% |
187,700 |
| 2025/11/17 |
1,105 |
1,136.2 |
1,100 |
1,133.7 |
+2.95% |
200,400 |
| 2025/11/14 |
1,107.4 |
1,111.2 |
1,100 |
1,101.2 |
-2.12% |
184,800 |
| 2025/11/13 |
1,140 |
1,146.3 |
1,120 |
1,125 |
+0.00% |
183,800 |
| 2025/11/12 |
1,137.5 |
1,143.8 |
1,123.8 |
1,125 |
+1.93% |
244,500 |
| 2025/11/11 |
1,102.5 |
1,121.2 |
1,095 |
1,103.7 |
+1.72% |
287,900 |
| 2025/11/10 |
1,078.8 |
1,087.5 |
1,065 |
1,085 |
+5.73% |
234,800 |
| 2025/11/7 |
1,010 |
1,039.9 |
1,005 |
1,026.2 |
+2.11% |
221,700 |
| 2025/11/6 |
1,031.3 |
1,038.8 |
993.8 |
1,005 |
-0.99% |
168,300 |
| 2025/11/5 |
1,011.3 |
1,021.3 |
986.3 |
1,015 |
+0.13% |
205,000 |
| 2025/11/4 |
1,058.7 |
1,063.7 |
1,013.7 |
1,013.7 |
-5.70% |
311,300 |
| 2025/10/31 |
1,012.5 |
1,103.8 |
1,000 |
1,075 |
+5.65% |
841,900 |
| 2025/10/30 |
970 |
1,025 |
970 |
1,017.5 |
+5.31% |
450,600 |
| 2025/10/29 |
981.2 |
981.2 |
962.5 |
966.2 |
+0.26% |
214,700 |
| 2025/10/28 |
982.4 |
986.2 |
960 |
963.7 |
-3.02% |
235,800 |
| 2025/10/27 |
992.5 |
1,006.2 |
988.7 |
993.7 |
+1.27% |
141,200 |
| 2025/10/24 |
989.9 |
993.7 |
972.5 |
981.2 |
-1.63% |
164,300 |
| 2025/10/23 |
1,006.3 |
1,012.5 |
992.5 |
997.5 |
-0.86% |
106,800 |
| 2025/10/22 |
1,002.5 |
1,012.4 |
997.5 |
1,006.2 |
+0.75% |
191,900 |
| 2025/10/21 |
991.2 |
1,004.9 |
985 |
998.7 |
+0.25% |
128,900 |
| 2025/10/20 |
999.9 |
1,008.7 |
995 |
996.2 |
+1.39% |
186,700 |
| 2025/10/17 |
991.3 |
995 |
973.8 |
982.5 |
-1.62% |
131,400 |
| 2025/10/16 |
1,001.2 |
1,018.7 |
990 |
998.7 |
-0.87% |
137,800 |
| 2025/10/15 |
1,005 |
1,016.3 |
1,005 |
1,007.5 |
-0.74% |
137,500 |
| 2025/10/14 |
1,023.8 |
1,033.8 |
1,011.3 |
1,015 |
-2.75% |
91,200 |
| 2025/10/10 |
1,037.5 |
1,051.2 |
1,036.2 |
1,043.7 |
-0.36% |
103,500 |
| 2025/10/9 |
1,070 |
1,073.8 |
1,028.8 |
1,047.5 |
-3.34% |
212,400 |
| 2025/10/8 |
1,067.5 |
1,093.7 |
1,063.7 |
1,083.7 |
+1.76% |
203,600 |
| 2025/10/7 |
1,050 |
1,071.3 |
1,047.5 |
1,065 |
+0.47% |
114,100 |
| 2025/10/6 |
1,038.8 |
1,062.5 |
1,037.5 |
1,060 |
+4.18% |
133,000 |
| 2025/10/3 |
1,028.8 |
1,037.5 |
1,015 |
1,017.5 |
-0.73% |
114,600 |
| 2025/10/2 |
1,046.3 |
1,053.8 |
1,020 |
1,025 |
-2.38% |
113,700 |
| 2025/10/1 |
1,051.3 |
1,058.8 |
1,030 |
1,050 |
-3.33% |
196,200 |
| 2025/9/30 |
1,087.4 |
1,088.7 |
1,070 |
1,086.2 |
+0.70% |
120,000 |
| 2025/9/29 |
1,096.2 |
1,099.9 |
1,076.2 |
1,078.7 |
-1.49% |
118,200 |
| 2025/9/26 |
1,062.5 |
1,095 |
1,062.5 |
1,095 |
+1.39% |
204,800 |
| 2025/9/25 |
1,086.3 |
1,088.8 |
1,068.8 |
1,080 |
-0.57% |
168,700 |
| 2025/9/24 |
1,081.2 |
1,088.7 |
1,070 |
1,086.2 |
-0.23% |
131,700 |
| 2025/9/22 |
1,111.2 |
1,114.9 |
1,088.7 |
1,088.7 |
-2.02% |
148,100 |
| 2025/9/19 |
1,103.7 |
1,112.4 |
1,093.7 |
1,111.2 |
+0.23% |
248,600 |
| 2025/9/18 |
1,102.5 |
1,113.7 |
1,096.2 |
1,108.7 |
+1.37% |
94,900 |
| 2025/9/17 |
1,114.9 |
1,114.9 |
1,091.2 |
1,093.7 |
-3.00% |
113,600 |
| 2025/9/16 |
1,132.5 |
1,136.3 |
1,116.3 |
1,127.5 |
-0.44% |
132,300 |
| 2025/9/12 |
1,118.8 |
1,138.8 |
1,108.8 |
1,132.5 |
+1.34% |
138,000 |
| 2025/9/11 |
1,116.3 |
1,130 |
1,107.5 |
1,117.5 |
-0.99% |
114,500 |
| 2025/9/10 |
1,136.2 |
1,141.2 |
1,103.7 |
1,128.7 |
+0.89% |
185,800 |
| 2025/9/9 |
1,092.5 |
1,126.2 |
1,092.5 |
1,118.7 |
+2.52% |
346,000 |
| 2025/9/8 |
1,081.2 |
1,103.7 |
1,076.2 |
1,091.2 |
+2.34% |
199,700 |
| 2025/9/5 |
1,060 |
1,066.2 |
1,046.2 |
1,066.2 |
-0.59% |
196,600 |
| 2025/9/4 |
1,070 |
1,075 |
1,060 |
1,072.5 |
+0.83% |
182,300 |
| 2025/9/3 |
1,087.4 |
1,091.2 |
1,058.7 |
1,063.7 |
-3.62% |
243,400 |
| 2025/9/2 |
1,122.4 |
1,123.7 |
1,093.7 |
1,103.7 |
-1.78% |
163,200 |
| 2025/9/1 |
1,132.4 |
1,149.9 |
1,113.7 |
1,123.7 |
-1.53% |
173,200 |
| 2025/8/29 |
1,131.2 |
1,144.9 |
1,127.5 |
1,141.2 |
+0.33% |
135,700 |
| 2025/8/28 |
1,131.3 |
1,138.8 |
1,106.3 |
1,137.5 |
-0.22% |
205,200 |
| 2025/8/27 |
1,136.3 |
1,147.5 |
1,123.8 |
1,140 |
+0.00% |
212,400 |
| 2025/8/26 |
1,133.8 |
1,140 |
1,115 |
1,140 |
-0.87% |
321,200 |
| 2025/8/25 |
1,163.8 |
1,173.8 |
1,135 |
1,150 |
-0.96% |
481,900 |
| 2025/8/22 |
1,224.9 |
1,224.9 |
1,145 |
1,161.2 |
+1.31% |
914,600 |
| 2025/8/21 |
1,125 |
1,162.4 |
1,121.2 |
1,146.2 |
+3.38% |
396,200 |
| 2025/8/20 |
1,114.9 |
1,117.4 |
1,096.2 |
1,108.7 |
-0.45% |
129,700 |
| 2025/8/19 |
1,122.4 |
1,129.9 |
1,108.7 |
1,113.7 |
+0.56% |
229,700 |
| 2025/8/18 |
1,107.5 |
1,123.8 |
1,101.3 |
1,107.5 |
+2.55% |
275,300 |
| 2025/8/15 |
1,116.3 |
1,125 |
1,078.8 |
1,080 |
-2.04% |
233,400 |
| 2025/8/14 |
1,093.8 |
1,120 |
1,083.8 |
1,102.5 |
+0.80% |
253,900 |
| 2025/8/13 |
1,071.2 |
1,099.9 |
1,063.7 |
1,093.7 |
+0.92% |
156,500 |
| 2025/8/12 |
1,084.9 |
1,096.2 |
1,070 |
1,083.7 |
-1.37% |
179,800 |
| 2025/8/8 |
1,099.9 |
1,106.2 |
1,087.5 |
1,098.7 |
+0.34% |
154,700 |
| 2025/8/7 |
1,095 |
1,142.5 |
1,090 |
1,095 |
+0.46% |
342,600 |
| 2025/8/6 |
1,073.8 |
1,095 |
1,073.8 |
1,090 |
+1.52% |
174,500 |
| 2025/8/5 |
1,071.2 |
1,086.2 |
1,065 |
1,073.7 |
+0.70% |
197,900 |
| 2025/8/4 |
1,025 |
1,072.4 |
1,022.5 |
1,066.2 |
+1.06% |
269,700 |
| 2025/8/1 |
1,035 |
1,058.8 |
1,027.5 |
1,055 |
+2.31% |
247,100 |
| 2025/7/31 |
1,005 |
1,046.2 |
1,005 |
1,031.2 |
+2.61% |
432,100 |
| 2025/7/30 |
938.8 |
1,022.5 |
937.5 |
1,005 |
+6.91% |
481,500 |
| 2025/7/29 |
918.8 |
952.5 |
915 |
940 |
+2.04% |
263,600 |
| 2025/7/28 |
951.2 |
953.7 |
915 |
921.2 |
-4.16% |
246,400 |
| 2025/7/25 |
950 |
966.2 |
947.5 |
961.2 |
+1.18% |
99,100 |
| 2025/7/24 |
941.3 |
951.3 |
935 |
950 |
+1.75% |
177,100 |
| 2025/7/23 |
952.4 |
954.9 |
928.7 |
933.7 |
-1.32% |
112,100 |
| 2025/7/22 |
957.4 |
961.2 |
941.2 |
946.2 |
-1.82% |
121,800 |
| 2025/7/18 |
967.4 |
971.2 |
962.5 |
963.7 |
-0.90% |
65,800 |
| 2025/7/17 |
956.3 |
972.5 |
950 |
972.5 |
+3.05% |
110,700 |
| 2025/7/16 |
942.5 |
957.4 |
936.2 |
943.7 |
-0.26% |
165,800 |
| 2025/7/15 |
959.9 |
961.2 |
942.5 |
946.2 |
-0.79% |
72,800 |
| 2025/7/14 |
947.5 |
954.9 |
933.7 |
953.7 |
+0.92% |
87,300 |
| 2025/7/11 |
941.3 |
950 |
936.3 |
945 |
-1.05% |
263,600 |
| 2025/7/10 |
973.8 |
976.3 |
948.8 |
955 |
-1.92% |
177,800 |
| 2025/7/9 |
998.7 |
999.9 |
958.7 |
973.7 |
-2.50% |
254,900 |
| 2025/7/8 |
988.7 |
1,001.2 |
983.7 |
998.7 |
+0.50% |
191,600 |
| 2025/7/7 |
982.5 |
996.2 |
980 |
993.7 |
+2.05% |
140,700 |
| 2025/7/4 |
976.2 |
977.4 |
957.5 |
973.7 |
-0.51% |
124,800 |
| 2025/7/3 |
986.2 |
993.7 |
973.7 |
978.7 |
-0.51% |
208,100 |
| 2025/7/2 |
981.2 |
997.4 |
976.2 |
983.7 |
+0.12% |
324,300 |
| 2025/7/1 |
963.8 |
986.3 |
956.3 |
982.5 |
+0.65% |
112,000 |
| 2025/6/30 |
981.2 |
988.7 |
976.2 |
976.2 |
+0.51% |
126,900 |
| 2025/6/27 |
957.5 |
973.7 |
955 |
971.2 |
+0.78% |
167,800 |
| 2025/6/26 |
957.5 |
973.7 |
947.5 |
963.7 |
+0.78% |
129,700 |
| 2025/6/25 |
959.9 |
967.4 |
952.5 |
956.2 |
-0.40% |
100,000 |
|
