| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
3,420 |
3,423 |
3,373 |
3,379 |
-0.32% |
587,900 |
| 2025/12/23 |
3,364 |
3,393 |
3,348 |
3,390 |
+0.68% |
684,700 |
| 2025/12/22 |
3,373 |
3,394 |
3,341 |
3,367 |
+0.15% |
997,300 |
| 2025/12/19 |
3,307 |
3,366 |
3,285 |
3,362 |
+2.75% |
1,734,500 |
| 2025/12/18 |
3,260 |
3,294 |
3,255 |
3,272 |
-0.70% |
850,300 |
| 2025/12/17 |
3,318 |
3,328 |
3,267 |
3,295 |
-0.81% |
1,232,700 |
| 2025/12/16 |
3,381 |
3,396 |
3,287 |
3,322 |
-1.75% |
1,240,300 |
| 2025/12/15 |
3,395 |
3,417 |
3,368 |
3,381 |
-1.51% |
854,500 |
| 2025/12/12 |
3,419 |
3,433 |
3,390 |
3,433 |
+1.27% |
1,242,200 |
| 2025/12/11 |
3,479 |
3,479 |
3,379 |
3,390 |
-1.77% |
1,190,800 |
| 2025/12/10 |
3,426 |
3,462 |
3,399 |
3,451 |
+1.44% |
1,222,700 |
| 2025/12/9 |
3,385 |
3,424 |
3,352 |
3,402 |
+1.37% |
1,156,100 |
| 2025/12/8 |
3,285 |
3,365 |
3,275 |
3,356 |
+1.79% |
1,043,300 |
| 2025/12/5 |
3,282 |
3,298 |
3,254 |
3,297 |
-0.54% |
1,439,700 |
| 2025/12/4 |
3,350 |
3,368 |
3,285 |
3,315 |
+2.50% |
2,287,100 |
| 2025/12/3 |
3,280 |
3,329 |
3,217 |
3,234 |
-1.73% |
1,694,700 |
| 2025/12/2 |
3,205 |
3,297 |
3,180 |
3,291 |
+7.20% |
2,560,500 |
| 2025/12/1 |
3,085 |
3,101 |
3,046 |
3,070 |
-0.36% |
1,169,400 |
| 2025/11/28 |
3,049 |
3,111 |
3,032 |
3,081 |
+0.95% |
950,200 |
| 2025/11/27 |
3,034 |
3,058 |
3,020 |
3,052 |
+1.26% |
655,100 |
| 2025/11/26 |
2,965 |
3,019 |
2,941 |
3,014 |
+1.67% |
1,239,200 |
| 2025/11/25 |
3,002 |
3,004 |
2,937.5 |
2,964.5 |
+0.44% |
1,465,800 |
| 2025/11/21 |
2,946 |
2,979.5 |
2,938.5 |
2,951.5 |
-1.49% |
1,968,500 |
| 2025/11/20 |
3,013 |
3,039 |
2,984 |
2,996 |
+1.11% |
936,300 |
| 2025/11/19 |
2,989.5 |
2,989.5 |
2,901 |
2,963 |
-1.12% |
1,409,700 |
| 2025/11/18 |
3,010 |
3,043 |
2,985.5 |
2,996.5 |
-0.22% |
1,704,200 |
| 2025/11/17 |
3,055 |
3,081 |
3,003 |
3,003 |
-1.57% |
1,842,000 |
| 2025/11/14 |
3,090 |
3,126 |
3,041 |
3,051 |
-2.15% |
2,344,000 |
| 2025/11/13 |
3,077 |
3,120 |
3,057 |
3,118 |
+3.31% |
1,583,900 |
| 2025/11/12 |
3,010 |
3,066 |
2,993.5 |
3,018 |
+0.82% |
1,739,800 |
| 2025/11/11 |
2,967 |
3,040 |
2,955.5 |
2,993.5 |
+2.62% |
1,927,900 |
| 2025/11/10 |
2,926.5 |
2,950 |
2,872.5 |
2,917 |
+0.52% |
1,384,200 |
| 2025/11/7 |
2,914 |
2,939.5 |
2,888 |
2,902 |
-0.48% |
2,157,400 |
| 2025/11/6 |
2,791 |
2,997 |
2,780 |
2,916 |
+4.52% |
2,162,800 |
| 2025/11/5 |
2,761 |
2,801 |
2,695.5 |
2,790 |
+0.49% |
2,682,800 |
| 2025/11/4 |
2,651.5 |
2,798.5 |
2,624 |
2,776.5 |
+6.54% |
3,536,500 |
| 2025/10/31 |
2,634 |
2,634.5 |
2,588 |
2,606 |
+0.70% |
1,386,000 |
| 2025/10/30 |
2,553.5 |
2,595 |
2,540.5 |
2,588 |
+1.35% |
1,100,300 |
| 2025/10/29 |
2,578.5 |
2,585.5 |
2,546.5 |
2,553.5 |
-0.91% |
775,700 |
| 2025/10/28 |
2,617.5 |
2,620.5 |
2,568 |
2,577 |
-2.05% |
669,400 |
| 2025/10/27 |
2,597 |
2,634.5 |
2,595.5 |
2,631 |
+1.74% |
945,500 |
| 2025/10/24 |
2,558 |
2,586 |
2,549.5 |
2,586 |
+1.41% |
600,600 |
| 2025/10/23 |
2,537 |
2,550 |
2,525 |
2,550 |
+0.12% |
848,300 |
| 2025/10/22 |
2,532 |
2,557 |
2,518 |
2,547 |
+1.15% |
687,100 |
| 2025/10/21 |
2,530 |
2,531 |
2,506 |
2,518 |
+0.54% |
656,600 |
| 2025/10/20 |
2,500 |
2,511.5 |
2,472 |
2,504.5 |
+1.87% |
792,300 |
| 2025/10/17 |
2,475 |
2,481.5 |
2,455 |
2,458.5 |
-1.50% |
1,202,500 |
| 2025/10/16 |
2,522 |
2,532.5 |
2,484 |
2,496 |
-0.26% |
853,900 |
| 2025/10/15 |
2,453 |
2,505 |
2,447 |
2,502.5 |
+2.98% |
845,500 |
| 2025/10/14 |
2,446.5 |
2,494.5 |
2,428.5 |
2,430 |
-3.36% |
1,444,600 |
| 2025/10/10 |
2,594.5 |
2,595 |
2,514.5 |
2,514.5 |
-2.86% |
1,141,800 |
| 2025/10/9 |
2,570 |
2,592 |
2,568.5 |
2,588.5 |
+1.81% |
1,158,900 |
| 2025/10/8 |
2,560 |
2,561 |
2,531.5 |
2,542.5 |
-0.90% |
1,062,500 |
| 2025/10/7 |
2,550 |
2,579 |
2,550 |
2,565.5 |
+1.16% |
1,201,700 |
| 2025/10/6 |
2,584.5 |
2,592.5 |
2,531 |
2,536 |
+1.56% |
1,332,600 |
| 2025/10/3 |
2,461 |
2,497 |
2,456.5 |
2,497 |
+1.44% |
796,100 |
| 2025/10/2 |
2,437.5 |
2,468 |
2,432 |
2,461.5 |
+0.51% |
951,500 |
| 2025/10/1 |
2,454.5 |
2,458.5 |
2,432.5 |
2,449 |
-1.23% |
860,100 |
| 2025/9/30 |
2,467 |
2,488 |
2,462 |
2,479.5 |
+0.87% |
990,300 |
| 2025/9/29 |
2,491 |
2,495 |
2,457 |
2,458 |
-2.11% |
785,500 |
| 2025/9/26 |
2,518 |
2,528 |
2,500 |
2,511 |
-0.16% |
938,700 |
| 2025/9/25 |
2,488 |
2,515 |
2,467.5 |
2,515 |
+2.78% |
1,648,300 |
| 2025/9/24 |
2,500 |
2,503 |
2,425 |
2,447 |
-1.96% |
1,481,700 |
| 2025/9/22 |
2,438 |
2,496.5 |
2,438 |
2,496 |
+1.90% |
1,120,800 |
| 2025/9/19 |
2,471.5 |
2,489.5 |
2,438.5 |
2,449.5 |
-0.37% |
1,471,800 |
| 2025/9/18 |
2,485 |
2,486 |
2,448 |
2,458.5 |
-0.91% |
930,400 |
| 2025/9/17 |
2,488 |
2,489 |
2,467.5 |
2,481 |
+0.51% |
1,141,300 |
| 2025/9/16 |
2,469 |
2,480.5 |
2,457.5 |
2,468.5 |
+0.41% |
995,800 |
| 2025/9/12 |
2,496 |
2,496 |
2,453 |
2,458.5 |
+0.00% |
1,282,000 |
| 2025/9/11 |
2,460 |
2,475.5 |
2,443.5 |
2,458.5 |
-0.10% |
1,053,700 |
| 2025/9/10 |
2,442 |
2,469 |
2,430.5 |
2,461 |
+0.96% |
1,691,100 |
| 2025/9/9 |
2,434 |
2,441.5 |
2,420 |
2,437.5 |
+0.87% |
1,520,800 |
| 2025/9/8 |
2,422 |
2,425 |
2,400 |
2,416.5 |
+0.62% |
1,003,600 |
| 2025/9/5 |
2,391.5 |
2,411 |
2,380.5 |
2,401.5 |
+2.08% |
1,024,900 |
| 2025/9/4 |
2,350 |
2,371 |
2,338.5 |
2,352.5 |
+0.75% |
1,093,000 |
| 2025/9/3 |
2,325 |
2,354 |
2,323.5 |
2,335 |
+0.43% |
1,098,900 |
| 2025/9/2 |
2,324.5 |
2,359.5 |
2,322 |
2,325 |
-0.85% |
1,351,100 |
| 2025/9/1 |
2,337 |
2,350 |
2,319.5 |
2,345 |
+0.00% |
861,800 |
| 2025/8/29 |
2,319.5 |
2,349.5 |
2,315 |
2,345 |
+1.08% |
1,243,600 |
| 2025/8/28 |
2,290 |
2,320 |
2,283.5 |
2,320 |
+1.35% |
1,204,500 |
| 2025/8/27 |
2,289 |
2,293.5 |
2,280.5 |
2,289 |
+0.02% |
1,045,200 |
| 2025/8/26 |
2,303.5 |
2,305.5 |
2,277 |
2,288.5 |
-0.65% |
876,300 |
| 2025/8/25 |
2,300 |
2,319.5 |
2,290.5 |
2,303.5 |
+0.17% |
1,072,600 |
| 2025/8/22 |
2,265 |
2,299.5 |
2,262 |
2,299.5 |
+1.66% |
1,317,100 |
| 2025/8/21 |
2,252 |
2,269 |
2,238 |
2,262 |
+0.44% |
1,153,900 |
| 2025/8/20 |
2,269 |
2,278 |
2,239.5 |
2,252 |
-0.38% |
1,559,500 |
| 2025/8/19 |
2,249.5 |
2,269 |
2,241.5 |
2,260.5 |
+0.16% |
1,126,900 |
| 2025/8/18 |
2,256.5 |
2,271 |
2,236.5 |
2,257 |
-0.07% |
1,216,200 |
| 2025/8/15 |
2,240 |
2,268 |
2,233.5 |
2,258.5 |
+1.37% |
1,767,600 |
| 2025/8/14 |
2,227 |
2,232 |
2,210 |
2,228 |
-0.58% |
1,135,300 |
| 2025/8/13 |
2,219.5 |
2,257 |
2,215 |
2,241 |
+1.06% |
1,636,400 |
| 2025/8/12 |
2,175 |
2,224.5 |
2,174.5 |
2,217.5 |
+1.86% |
1,868,600 |
| 2025/8/8 |
2,138 |
2,177 |
2,128 |
2,177 |
+1.82% |
1,725,100 |
| 2025/8/7 |
2,109.5 |
2,142 |
2,103 |
2,138 |
+1.16% |
1,359,000 |
| 2025/8/6 |
2,075 |
2,129.5 |
2,073.5 |
2,113.5 |
+2.42% |
1,757,900 |
| 2025/8/5 |
2,028 |
2,072 |
2,022.5 |
2,063.5 |
+1.75% |
1,497,800 |
| 2025/8/4 |
1,988.5 |
2,035 |
1,983.5 |
2,028 |
-1.34% |
1,999,500 |
| 2025/8/1 |
2,087 |
2,150 |
2,038 |
2,055.5 |
+7.22% |
4,834,400 |
| 2025/7/31 |
1,920 |
1,926 |
1,895 |
1,917 |
+0.76% |
1,366,500 |
| 2025/7/30 |
1,905.5 |
1,910 |
1,895.5 |
1,902.5 |
+0.40% |
1,017,700 |
| 2025/7/29 |
1,882 |
1,898 |
1,880 |
1,895 |
-0.52% |
885,300 |
| 2025/7/28 |
1,914.5 |
1,922 |
1,903.5 |
1,905 |
-0.44% |
744,300 |
| 2025/7/25 |
1,917.5 |
1,921 |
1,900.5 |
1,913.5 |
-0.65% |
819,600 |
| 2025/7/24 |
1,918.5 |
1,930 |
1,908.5 |
1,926 |
+0.92% |
1,137,900 |
| 2025/7/23 |
1,860.5 |
1,910.5 |
1,860.5 |
1,908.5 |
+3.81% |
1,887,600 |
| 2025/7/22 |
1,857.5 |
1,858.5 |
1,829.5 |
1,838.5 |
-0.70% |
783,500 |
| 2025/7/18 |
1,854 |
1,857.5 |
1,843.5 |
1,851.5 |
+0.35% |
695,700 |
| 2025/7/17 |
1,821 |
1,847.5 |
1,817.5 |
1,845 |
+0.19% |
644,000 |
| 2025/7/16 |
1,840.5 |
1,844.5 |
1,826.5 |
1,841.5 |
+0.19% |
739,900 |
| 2025/7/15 |
1,847 |
1,854 |
1,835 |
1,838 |
-0.11% |
809,200 |
| 2025/7/14 |
1,829 |
1,845.5 |
1,829 |
1,840 |
+0.63% |
736,000 |
| 2025/7/11 |
1,835 |
1,841 |
1,825 |
1,828.5 |
+0.25% |
686,900 |
| 2025/7/10 |
1,832 |
1,833 |
1,818.5 |
1,824 |
-0.46% |
921,800 |
| 2025/7/9 |
1,800 |
1,842.5 |
1,800 |
1,832.5 |
+2.26% |
1,228,300 |
| 2025/7/8 |
1,776 |
1,799 |
1,771.5 |
1,792 |
+0.59% |
962,200 |
| 2025/7/7 |
1,800.5 |
1,803.5 |
1,780.5 |
1,781.5 |
-1.93% |
715,600 |
| 2025/7/4 |
1,823.5 |
1,825 |
1,801.5 |
1,816.5 |
-0.66% |
790,900 |
| 2025/7/3 |
1,800.5 |
1,839.5 |
1,792.5 |
1,828.5 |
+1.02% |
1,623,900 |
| 2025/7/2 |
1,791 |
1,814 |
1,786 |
1,810 |
+0.56% |
1,109,300 |
| 2025/7/1 |
1,792 |
1,803 |
1,787 |
1,800 |
-0.69% |
931,800 |
| 2025/6/30 |
1,809.5 |
1,823 |
1,802.5 |
1,812.5 |
+0.92% |
1,499,300 |
| 2025/6/27 |
1,798 |
1,800 |
1,786.5 |
1,796 |
+0.67% |
941,200 |
| 2025/6/26 |
1,771 |
1,784 |
1,770 |
1,784 |
+0.65% |
801,300 |
|
