| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,380 |
2,389.5 |
2,335.5 |
2,340 |
-1.41% |
382,800 |
| 2025/12/23 |
2,350 |
2,383 |
2,335.5 |
2,373.5 |
+1.39% |
506,900 |
| 2025/12/22 |
2,350 |
2,353 |
2,317.5 |
2,341 |
-0.30% |
414,900 |
| 2025/12/19 |
2,350 |
2,378.5 |
2,323 |
2,348 |
-0.89% |
462,900 |
| 2025/12/18 |
2,347.5 |
2,400.5 |
2,329 |
2,369 |
+1.15% |
508,300 |
| 2025/12/17 |
2,323.5 |
2,369.5 |
2,299 |
2,342 |
+0.58% |
610,400 |
| 2025/12/16 |
2,307 |
2,337.5 |
2,283.5 |
2,328.5 |
+1.79% |
452,400 |
| 2025/12/15 |
2,281 |
2,307.5 |
2,274 |
2,287.5 |
+1.64% |
612,500 |
| 2025/12/12 |
2,268 |
2,273 |
2,233 |
2,250.5 |
+0.09% |
482,400 |
| 2025/12/11 |
2,235 |
2,262.5 |
2,222 |
2,248.5 |
+1.26% |
486,700 |
| 2025/12/10 |
2,190 |
2,234.5 |
2,181 |
2,220.5 |
+0.95% |
643,000 |
| 2025/12/9 |
2,188 |
2,219.5 |
2,177 |
2,199.5 |
+3.31% |
493,900 |
| 2025/12/8 |
2,138.5 |
2,158.5 |
2,112 |
2,129 |
-0.44% |
304,500 |
| 2025/12/5 |
2,095 |
2,217.5 |
2,094.5 |
2,138.5 |
+3.46% |
840,300 |
| 2025/12/4 |
2,000 |
2,123.5 |
1,955 |
2,067 |
+6.46% |
880,800 |
| 2025/12/3 |
1,958 |
1,963.5 |
1,926 |
1,941.5 |
-2.02% |
319,200 |
| 2025/12/2 |
1,958 |
1,990 |
1,948 |
1,981.5 |
+1.20% |
340,400 |
| 2025/12/1 |
1,970.5 |
1,987.5 |
1,950 |
1,958 |
-1.21% |
309,400 |
| 2025/11/28 |
1,950 |
1,989.5 |
1,941 |
1,982 |
+1.90% |
365,200 |
| 2025/11/27 |
1,923.5 |
1,955 |
1,919.5 |
1,945 |
+0.31% |
321,300 |
| 2025/11/26 |
1,912 |
1,943.5 |
1,901 |
1,939 |
+1.41% |
286,600 |
| 2025/11/25 |
1,916.5 |
1,939.5 |
1,911 |
1,912 |
+0.45% |
437,600 |
| 2025/11/21 |
1,900.5 |
1,935 |
1,890 |
1,903.5 |
+0.18% |
496,100 |
| 2025/11/20 |
1,890 |
1,918 |
1,882 |
1,900 |
+0.96% |
380,500 |
| 2025/11/19 |
1,885 |
1,900 |
1,869 |
1,882 |
+0.37% |
348,900 |
| 2025/11/18 |
1,885 |
1,890.5 |
1,854 |
1,875 |
-0.40% |
402,700 |
| 2025/11/17 |
1,835 |
1,882.5 |
1,800.5 |
1,882.5 |
+2.00% |
525,200 |
| 2025/11/14 |
1,890 |
1,894.5 |
1,801 |
1,845.5 |
-1.86% |
691,000 |
| 2025/11/13 |
1,877 |
1,886.5 |
1,864.5 |
1,880.5 |
+1.18% |
332,600 |
| 2025/11/12 |
1,865 |
1,874 |
1,848 |
1,858.5 |
+0.81% |
397,300 |
| 2025/11/11 |
1,885 |
1,889 |
1,815 |
1,843.5 |
-2.56% |
601,500 |
| 2025/11/10 |
1,888.5 |
1,894.5 |
1,878.5 |
1,892 |
+1.39% |
193,400 |
| 2025/11/7 |
1,870 |
1,899.5 |
1,857 |
1,866 |
-0.19% |
191,500 |
| 2025/11/6 |
1,850 |
1,878 |
1,843 |
1,869.5 |
+0.92% |
297,400 |
| 2025/11/5 |
1,841 |
1,861 |
1,834.5 |
1,852.5 |
+0.95% |
370,100 |
| 2025/11/4 |
1,830 |
1,860 |
1,816.5 |
1,835 |
-0.24% |
360,600 |
| 2025/10/31 |
1,856 |
1,857 |
1,826 |
1,839.5 |
-0.41% |
312,600 |
| 2025/10/30 |
1,845 |
1,850.5 |
1,835.5 |
1,847 |
+0.65% |
408,900 |
| 2025/10/29 |
1,888.5 |
1,900 |
1,828.5 |
1,835 |
-2.78% |
577,100 |
| 2025/10/28 |
1,909 |
1,919 |
1,887.5 |
1,887.5 |
-1.64% |
278,800 |
| 2025/10/27 |
1,900 |
1,924 |
1,898 |
1,919 |
+1.13% |
235,500 |
| 2025/10/24 |
1,910 |
1,927.5 |
1,890.5 |
1,897.5 |
-0.84% |
248,700 |
| 2025/10/23 |
1,915 |
1,944.5 |
1,905.5 |
1,913.5 |
-1.14% |
303,500 |
| 2025/10/22 |
1,913 |
1,935.5 |
1,913 |
1,935.5 |
+0.86% |
408,600 |
| 2025/10/21 |
1,916.5 |
1,928 |
1,909.5 |
1,919 |
+0.00% |
235,300 |
| 2025/10/20 |
1,949 |
1,949 |
1,915.5 |
1,919 |
+0.13% |
205,100 |
| 2025/10/17 |
1,904.5 |
1,926 |
1,899.5 |
1,916.5 |
+0.87% |
203,500 |
| 2025/10/16 |
1,897 |
1,904.5 |
1,875.5 |
1,900 |
+0.13% |
267,300 |
| 2025/10/15 |
1,884.5 |
1,906.5 |
1,879.5 |
1,897.5 |
+1.61% |
386,900 |
| 2025/10/14 |
1,889 |
1,914.5 |
1,852 |
1,867.5 |
-3.54% |
483,300 |
| 2025/10/10 |
1,982.5 |
1,993.5 |
1,935.5 |
1,936 |
-3.25% |
314,700 |
| 2025/10/9 |
1,996.5 |
2,013 |
1,987.5 |
2,001 |
+0.10% |
250,100 |
| 2025/10/8 |
1,988 |
2,002.5 |
1,977 |
1,999 |
+1.47% |
329,300 |
| 2025/10/7 |
2,015 |
2,024 |
1,966 |
1,970 |
-2.06% |
393,200 |
| 2025/10/6 |
1,982 |
2,017 |
1,980.5 |
2,011.5 |
+2.55% |
255,900 |
| 2025/10/3 |
1,969 |
1,975 |
1,952 |
1,961.5 |
+0.13% |
201,000 |
| 2025/10/2 |
1,941.5 |
1,966 |
1,933 |
1,959 |
+1.40% |
295,800 |
| 2025/10/1 |
1,998 |
2,000 |
1,929 |
1,932 |
-3.62% |
520,100 |
| 2025/9/30 |
1,998.5 |
2,025 |
1,998 |
2,004.5 |
-0.35% |
349,800 |
| 2025/9/29 |
2,032 |
2,032.5 |
2,000 |
2,011.5 |
-2.31% |
308,600 |
| 2025/9/26 |
2,020 |
2,075.5 |
2,011 |
2,059 |
+2.13% |
508,800 |
| 2025/9/25 |
2,040 |
2,040 |
2,015.5 |
2,016 |
-1.37% |
337,600 |
| 2025/9/24 |
2,007 |
2,050 |
2,001.5 |
2,044 |
+1.84% |
238,800 |
| 2025/9/22 |
2,020 |
2,026.5 |
2,004 |
2,007 |
-1.21% |
260,900 |
| 2025/9/19 |
2,045 |
2,068 |
2,031.5 |
2,031.5 |
-0.22% |
562,500 |
| 2025/9/18 |
2,024.5 |
2,041.5 |
2,012.5 |
2,036 |
+0.64% |
214,400 |
| 2025/9/17 |
2,040 |
2,043 |
2,007.5 |
2,023 |
+0.00% |
196,200 |
| 2025/9/16 |
2,033 |
2,035 |
2,011.5 |
2,023 |
-0.54% |
200,700 |
| 2025/9/12 |
2,048 |
2,048 |
2,017 |
2,034 |
+0.25% |
319,400 |
| 2025/9/11 |
2,026 |
2,062 |
2,006 |
2,029 |
+0.30% |
346,600 |
| 2025/9/10 |
2,007 |
2,065 |
1,978.5 |
2,023 |
+0.80% |
571,900 |
| 2025/9/9 |
2,025 |
2,040 |
2,007 |
2,007 |
-1.30% |
310,600 |
| 2025/9/8 |
2,000 |
2,041 |
1,993.5 |
2,033.5 |
+2.01% |
350,100 |
| 2025/9/5 |
1,982 |
2,000 |
1,971 |
1,993.5 |
+1.24% |
280,600 |
| 2025/9/4 |
1,960 |
1,973.5 |
1,939.5 |
1,969 |
+1.23% |
306,100 |
| 2025/9/3 |
1,935 |
1,952.5 |
1,930.5 |
1,945 |
+0.99% |
412,000 |
| 2025/9/2 |
1,911 |
1,939.5 |
1,905 |
1,926 |
+0.78% |
234,200 |
| 2025/9/1 |
1,882 |
1,921 |
1,867 |
1,911 |
+1.97% |
213,100 |
| 2025/8/29 |
1,881.5 |
1,890 |
1,871.5 |
1,874 |
-0.95% |
239,000 |
| 2025/8/28 |
1,918.5 |
1,931 |
1,892 |
1,892 |
-0.79% |
233,700 |
| 2025/8/27 |
1,916.5 |
1,917 |
1,877 |
1,907 |
-0.50% |
359,200 |
| 2025/8/26 |
1,935.5 |
1,940 |
1,914.5 |
1,916.5 |
-1.19% |
770,200 |
| 2025/8/25 |
1,914 |
1,948 |
1,911.5 |
1,939.5 |
+0.96% |
415,200 |
| 2025/8/22 |
1,920 |
1,929 |
1,907.5 |
1,921 |
-0.41% |
488,800 |
| 2025/8/21 |
1,930 |
1,935.5 |
1,906 |
1,929 |
-0.08% |
448,800 |
| 2025/8/20 |
1,974.5 |
1,984 |
1,930.5 |
1,930.5 |
-2.08% |
460,700 |
| 2025/8/19 |
1,953 |
1,986 |
1,943.5 |
1,971.5 |
+0.84% |
487,600 |
| 2025/8/18 |
1,970 |
1,990 |
1,942.5 |
1,955 |
-0.43% |
539,200 |
| 2025/8/15 |
1,970 |
1,976 |
1,961 |
1,963.5 |
-0.10% |
849,800 |
| 2025/8/14 |
1,978 |
1,984.5 |
1,952 |
1,965.5 |
-1.60% |
929,300 |
| 2025/8/13 |
2,028 |
2,028 |
1,941 |
1,997.5 |
-1.60% |
949,500 |
| 2025/8/12 |
1,980 |
2,083.5 |
1,950 |
2,030 |
+2.99% |
1,125,500 |
| 2025/8/8 |
1,970 |
1,978.5 |
1,956.5 |
1,971 |
-0.28% |
476,600 |
| 2025/8/7 |
1,964 |
1,987 |
1,964 |
1,976.5 |
-0.65% |
298,000 |
| 2025/8/6 |
1,960 |
1,989.5 |
1,958 |
1,989.5 |
+1.51% |
265,600 |
| 2025/8/5 |
1,949 |
1,965.5 |
1,942 |
1,960 |
+0.93% |
239,300 |
| 2025/8/4 |
1,940 |
1,952 |
1,906.5 |
1,942 |
-0.94% |
271,300 |
| 2025/8/1 |
1,949.5 |
1,983.5 |
1,949.5 |
1,960.5 |
+0.56% |
311,500 |
| 2025/7/31 |
1,955.5 |
1,965 |
1,942.5 |
1,949.5 |
+0.26% |
234,200 |
| 2025/7/30 |
1,920 |
1,948 |
1,917 |
1,944.5 |
-0.13% |
387,200 |
| 2025/7/29 |
1,917 |
1,961 |
1,917 |
1,947 |
+0.65% |
314,000 |
| 2025/7/28 |
1,927 |
1,947 |
1,921 |
1,934.5 |
-0.41% |
225,700 |
| 2025/7/25 |
1,949 |
1,950.5 |
1,923.5 |
1,942.5 |
-0.33% |
372,600 |
| 2025/7/24 |
1,980 |
1,985 |
1,936.5 |
1,949 |
-0.23% |
345,700 |
| 2025/7/23 |
1,940.5 |
1,976.5 |
1,936 |
1,953.5 |
+0.72% |
560,900 |
| 2025/7/22 |
1,934.5 |
1,951 |
1,926.5 |
1,939.5 |
+0.05% |
418,200 |
| 2025/7/18 |
1,979 |
1,987 |
1,929 |
1,938.5 |
-1.45% |
311,800 |
| 2025/7/17 |
1,919 |
1,967 |
1,919 |
1,967 |
+2.50% |
494,400 |
| 2025/7/16 |
1,915 |
1,924 |
1,906 |
1,919 |
+1.03% |
319,600 |
| 2025/7/15 |
1,910 |
1,919 |
1,891 |
1,899.5 |
+0.53% |
333,900 |
| 2025/7/14 |
1,845.5 |
1,910 |
1,845.5 |
1,889.5 |
+1.80% |
412,400 |
| 2025/7/11 |
1,852 |
1,879 |
1,847 |
1,856 |
+0.71% |
465,900 |
| 2025/7/10 |
1,838.5 |
1,847 |
1,828 |
1,843 |
-0.22% |
376,700 |
| 2025/7/9 |
1,825.5 |
1,847 |
1,819 |
1,847 |
+2.02% |
494,400 |
| 2025/7/8 |
1,782 |
1,814.5 |
1,775.5 |
1,810.5 |
+0.30% |
644,400 |
| 2025/7/7 |
1,817.5 |
1,823.5 |
1,798 |
1,805 |
-0.39% |
255,100 |
| 2025/7/4 |
1,827.5 |
1,835 |
1,805 |
1,812 |
+0.00% |
238,900 |
| 2025/7/3 |
1,791 |
1,812 |
1,781.5 |
1,812 |
+0.28% |
436,400 |
| 2025/7/2 |
1,811 |
1,827 |
1,805.5 |
1,807 |
-1.18% |
408,800 |
| 2025/7/1 |
1,833 |
1,838 |
1,821.5 |
1,828.5 |
-0.25% |
287,800 |
| 2025/6/30 |
1,823 |
1,842 |
1,821.5 |
1,833 |
+0.55% |
332,700 |
| 2025/6/27 |
1,807 |
1,828.5 |
1,804 |
1,823 |
+0.89% |
437,300 |
| 2025/6/26 |
1,820 |
1,830 |
1,797 |
1,807 |
-0.61% |
455,000 |
|
