| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,600 |
2,648 |
2,580 |
2,618 |
+1.55% |
791,100 |
| 2025/12/22 |
2,640 |
2,644 |
2,575.5 |
2,578 |
-0.88% |
649,600 |
| 2025/12/19 |
2,554 |
2,624.5 |
2,554 |
2,601 |
+1.84% |
1,143,600 |
| 2025/12/18 |
2,566 |
2,585.5 |
2,541.5 |
2,554 |
+0.73% |
701,000 |
| 2025/12/17 |
2,543.5 |
2,568 |
2,506 |
2,535.5 |
-0.22% |
678,300 |
| 2025/12/16 |
2,609 |
2,628 |
2,541 |
2,541 |
-3.99% |
1,095,100 |
| 2025/12/15 |
2,570.5 |
2,659 |
2,564 |
2,646.5 |
+3.08% |
948,600 |
| 2025/12/12 |
2,540 |
2,587.5 |
2,526 |
2,567.5 |
+3.03% |
901,200 |
| 2025/12/11 |
2,576 |
2,585 |
2,488.5 |
2,492 |
-3.11% |
931,300 |
| 2025/12/10 |
2,580 |
2,586.5 |
2,555 |
2,572 |
+0.43% |
625,500 |
| 2025/12/9 |
2,562 |
2,577 |
2,557 |
2,561 |
-0.04% |
616,500 |
| 2025/12/8 |
2,572 |
2,582.5 |
2,534.5 |
2,562 |
+0.10% |
720,600 |
| 2025/12/5 |
2,541.5 |
2,573.5 |
2,525.5 |
2,559.5 |
-0.06% |
582,000 |
| 2025/12/4 |
2,512.5 |
2,561 |
2,504 |
2,561 |
+2.38% |
739,300 |
| 2025/12/3 |
2,555 |
2,557.5 |
2,498 |
2,501.5 |
-2.68% |
855,400 |
| 2025/12/2 |
2,607 |
2,622 |
2,545 |
2,570.5 |
+0.08% |
1,150,700 |
| 2025/12/1 |
2,612 |
2,670 |
2,567 |
2,568.5 |
+0.06% |
1,614,200 |
| 2025/11/28 |
2,526.5 |
2,580.5 |
2,519 |
2,567 |
+1.95% |
947,700 |
| 2025/11/27 |
2,505.5 |
2,540 |
2,480.5 |
2,518 |
+2.55% |
1,109,000 |
| 2025/11/26 |
2,440 |
2,468.5 |
2,429.5 |
2,455.5 |
+2.08% |
812,200 |
| 2025/11/25 |
2,395 |
2,444 |
2,377 |
2,405.5 |
+1.18% |
880,000 |
| 2025/11/21 |
2,335 |
2,398 |
2,335 |
2,377.5 |
+1.21% |
745,300 |
| 2025/11/20 |
2,377.5 |
2,385.5 |
2,347.5 |
2,349 |
+1.18% |
783,300 |
| 2025/11/19 |
2,349 |
2,370 |
2,300 |
2,321.5 |
+0.98% |
1,065,100 |
| 2025/11/18 |
2,400 |
2,409.5 |
2,299 |
2,299 |
-4.90% |
1,003,200 |
| 2025/11/17 |
2,378.5 |
2,417.5 |
2,365.5 |
2,417.5 |
+1.64% |
836,800 |
| 2025/11/14 |
2,348 |
2,395 |
2,331.5 |
2,378.5 |
-0.08% |
725,100 |
| 2025/11/13 |
2,400.5 |
2,415 |
2,362.5 |
2,380.5 |
-0.61% |
1,110,800 |
| 2025/11/12 |
2,349 |
2,405.5 |
2,343.5 |
2,395 |
+2.33% |
1,000,900 |
| 2025/11/11 |
2,398 |
2,404 |
2,337.5 |
2,340.5 |
-0.87% |
1,602,100 |
| 2025/11/10 |
2,325.5 |
2,370 |
2,312.5 |
2,361 |
+1.79% |
1,903,700 |
| 2025/11/7 |
2,420.5 |
2,445 |
2,285 |
2,319.5 |
-6.09% |
3,527,800 |
| 2025/11/6 |
2,400 |
2,476 |
2,389.5 |
2,470 |
+3.41% |
1,190,800 |
| 2025/11/5 |
2,410.5 |
2,422.5 |
2,294 |
2,388.5 |
-1.79% |
1,361,600 |
| 2025/11/4 |
2,390 |
2,450 |
2,383.5 |
2,432 |
+1.04% |
1,330,800 |
| 2025/10/31 |
2,410 |
2,432.5 |
2,395.5 |
2,407 |
+0.15% |
1,123,300 |
| 2025/10/30 |
2,326 |
2,413 |
2,326 |
2,403.5 |
+3.51% |
1,588,700 |
| 2025/10/29 |
2,342 |
2,354.5 |
2,310.5 |
2,322 |
-0.13% |
1,094,700 |
| 2025/10/28 |
2,340 |
2,391 |
2,304.5 |
2,325 |
+0.37% |
2,597,800 |
| 2025/10/27 |
2,248.5 |
2,332 |
2,217 |
2,316.5 |
+5.82% |
1,813,000 |
| 2025/10/24 |
2,200.5 |
2,226 |
2,189 |
2,189 |
-0.86% |
936,500 |
| 2025/10/23 |
2,161.5 |
2,225 |
2,154 |
2,208 |
+1.24% |
1,085,000 |
| 2025/10/22 |
2,143.5 |
2,191 |
2,141 |
2,181 |
+1.21% |
805,800 |
| 2025/10/21 |
2,155 |
2,171.5 |
2,144 |
2,155 |
-0.02% |
678,500 |
| 2025/10/20 |
2,124 |
2,157 |
2,105 |
2,155.5 |
+3.04% |
744,800 |
| 2025/10/17 |
2,083 |
2,099.5 |
2,063.5 |
2,092 |
-1.06% |
647,500 |
| 2025/10/16 |
2,121 |
2,139.5 |
2,107 |
2,114.5 |
+0.50% |
813,300 |
| 2025/10/15 |
2,055 |
2,116 |
2,055 |
2,104 |
+3.19% |
741,300 |
| 2025/10/14 |
2,061 |
2,086 |
2,032 |
2,039 |
-3.27% |
1,063,700 |
| 2025/10/10 |
2,130 |
2,139.5 |
2,105 |
2,108 |
-1.91% |
1,121,400 |
| 2025/10/9 |
2,131.5 |
2,149 |
2,120 |
2,149 |
+0.56% |
748,000 |
| 2025/10/8 |
2,115 |
2,148 |
2,112.5 |
2,137 |
+1.45% |
910,800 |
| 2025/10/7 |
2,131 |
2,148 |
2,102 |
2,106.5 |
-1.08% |
905,300 |
| 2025/10/6 |
2,190 |
2,198.5 |
2,095.5 |
2,129.5 |
-2.52% |
1,436,200 |
| 2025/10/3 |
2,136.5 |
2,196 |
2,136 |
2,184.5 |
+1.65% |
749,000 |
| 2025/10/2 |
2,140 |
2,171.5 |
2,127.5 |
2,149 |
+0.23% |
1,070,700 |
| 2025/10/1 |
2,213.5 |
2,225.5 |
2,126.5 |
2,144 |
-4.52% |
1,425,700 |
| 2025/9/30 |
2,203 |
2,257.5 |
2,163.5 |
2,245.5 |
+3.31% |
1,463,400 |
| 2025/9/29 |
2,208.5 |
2,213 |
2,173.5 |
2,173.5 |
-2.99% |
1,291,400 |
| 2025/9/26 |
2,160 |
2,253 |
2,160 |
2,240.5 |
+4.33% |
2,036,800 |
| 2025/9/25 |
2,141 |
2,165 |
2,136 |
2,147.5 |
+0.44% |
1,074,200 |
| 2025/9/24 |
2,181 |
2,194 |
2,138 |
2,138 |
-1.20% |
1,332,500 |
| 2025/9/22 |
2,126 |
2,169.5 |
2,126 |
2,164 |
+1.88% |
1,187,600 |
| 2025/9/19 |
2,080.5 |
2,129.5 |
2,080.5 |
2,124 |
+1.94% |
1,726,700 |
| 2025/9/18 |
2,078.5 |
2,098 |
2,065 |
2,083.5 |
+1.29% |
737,900 |
| 2025/9/17 |
2,064 |
2,067 |
2,029 |
2,057 |
-1.88% |
567,500 |
| 2025/9/16 |
2,075 |
2,099 |
2,064 |
2,096.5 |
+1.43% |
825,800 |
| 2025/9/12 |
2,071 |
2,075 |
2,053.5 |
2,067 |
+0.80% |
1,015,300 |
| 2025/9/11 |
2,060 |
2,067 |
2,035 |
2,050.5 |
-0.97% |
582,500 |
| 2025/9/10 |
2,010 |
2,080 |
2,007.5 |
2,070.5 |
+3.24% |
638,700 |
| 2025/9/9 |
2,034 |
2,038 |
1,994 |
2,005.5 |
-0.82% |
504,200 |
| 2025/9/8 |
2,007 |
2,030 |
1,993.5 |
2,022 |
-0.20% |
551,200 |
| 2025/9/5 |
2,035.5 |
2,048.5 |
2,014 |
2,026 |
-0.39% |
695,100 |
| 2025/9/4 |
2,025 |
2,041 |
2,016 |
2,034 |
+0.94% |
544,200 |
| 2025/9/3 |
2,089.5 |
2,090 |
1,996 |
2,015 |
-3.59% |
1,028,200 |
| 2025/9/2 |
2,079 |
2,112.5 |
2,069 |
2,090 |
+0.84% |
592,000 |
| 2025/9/1 |
2,060 |
2,093 |
2,051.5 |
2,072.5 |
+0.90% |
773,200 |
| 2025/8/29 |
2,047.5 |
2,066 |
2,038 |
2,054 |
+0.29% |
516,200 |
| 2025/8/28 |
2,001 |
2,050 |
1,996 |
2,048 |
+1.89% |
551,700 |
| 2025/8/27 |
2,018 |
2,024.5 |
2,000.5 |
2,010 |
+0.02% |
495,000 |
| 2025/8/26 |
2,033 |
2,039.5 |
1,998 |
2,009.5 |
-1.40% |
875,600 |
| 2025/8/25 |
2,070 |
2,071.5 |
2,030 |
2,038 |
-0.51% |
567,000 |
| 2025/8/22 |
2,029.5 |
2,054 |
2,019 |
2,048.5 |
+1.92% |
736,200 |
| 2025/8/21 |
2,025 |
2,025 |
1,999 |
2,010 |
-0.35% |
461,900 |
| 2025/8/20 |
2,000 |
2,043.5 |
1,990 |
2,017 |
+0.60% |
805,300 |
| 2025/8/19 |
2,022 |
2,037.5 |
1,995.5 |
2,005 |
-0.45% |
939,700 |
| 2025/8/18 |
2,002 |
2,026 |
1,982.5 |
2,014 |
+0.25% |
956,600 |
| 2025/8/15 |
1,960 |
2,016.5 |
1,956 |
2,009 |
+2.95% |
871,300 |
| 2025/8/14 |
1,920 |
1,951.5 |
1,907.5 |
1,951.5 |
+0.57% |
775,300 |
| 2025/8/13 |
1,920 |
1,954.5 |
1,899 |
1,940.5 |
+0.81% |
1,074,300 |
| 2025/8/12 |
1,969.5 |
1,970 |
1,900 |
1,925 |
-0.26% |
1,657,600 |
| 2025/8/8 |
1,874 |
1,959.5 |
1,854 |
1,930 |
+3.54% |
2,412,600 |
| 2025/8/7 |
1,814 |
1,872 |
1,811.5 |
1,864 |
+3.01% |
1,131,100 |
| 2025/8/6 |
1,783 |
1,813 |
1,782 |
1,809.5 |
+1.26% |
521,300 |
| 2025/8/5 |
1,786 |
1,801 |
1,761 |
1,787 |
+0.79% |
617,800 |
| 2025/8/4 |
1,737 |
1,773 |
1,726.5 |
1,773 |
-0.92% |
726,200 |
| 2025/8/1 |
1,782 |
1,794.5 |
1,760 |
1,789.5 |
+1.22% |
515,500 |
| 2025/7/31 |
1,752 |
1,776 |
1,746.5 |
1,768 |
+1.29% |
618,500 |
| 2025/7/30 |
1,733 |
1,745.5 |
1,722 |
1,745.5 |
+0.49% |
396,500 |
| 2025/7/29 |
1,730.5 |
1,744.5 |
1,721.5 |
1,737 |
+0.46% |
541,600 |
| 2025/7/28 |
1,797 |
1,797 |
1,727 |
1,729 |
-3.94% |
808,100 |
| 2025/7/25 |
1,785 |
1,804.5 |
1,774.5 |
1,800 |
+0.25% |
619,000 |
| 2025/7/24 |
1,752.5 |
1,795.5 |
1,752.5 |
1,795.5 |
+3.31% |
1,076,200 |
| 2025/7/23 |
1,716 |
1,756 |
1,694 |
1,738 |
+2.99% |
1,051,600 |
| 2025/7/22 |
1,713.5 |
1,715 |
1,672.5 |
1,687.5 |
-1.40% |
662,000 |
| 2025/7/18 |
1,718 |
1,721 |
1,700.5 |
1,711.5 |
+0.62% |
509,000 |
| 2025/7/17 |
1,690 |
1,705.5 |
1,685.5 |
1,701 |
+0.24% |
504,600 |
| 2025/7/16 |
1,687 |
1,702 |
1,680 |
1,697 |
+0.35% |
840,900 |
| 2025/7/15 |
1,714 |
1,723 |
1,680.5 |
1,691 |
-0.53% |
695,200 |
| 2025/7/14 |
1,700 |
1,712 |
1,671.5 |
1,700 |
-0.29% |
690,100 |
| 2025/7/11 |
1,670 |
1,716.5 |
1,665 |
1,705 |
+2.62% |
1,197,400 |
| 2025/7/10 |
1,643.5 |
1,674 |
1,638.5 |
1,661.5 |
+1.65% |
1,307,300 |
| 2025/7/9 |
1,596.5 |
1,634.5 |
1,576.5 |
1,634.5 |
+3.91% |
1,151,700 |
| 2025/7/8 |
1,560 |
1,581.5 |
1,554 |
1,573 |
+0.80% |
962,100 |
| 2025/7/7 |
1,565 |
1,573.5 |
1,556 |
1,560.5 |
-1.08% |
355,600 |
| 2025/7/4 |
1,565 |
1,582 |
1,564 |
1,577.5 |
+1.02% |
446,300 |
| 2025/7/3 |
1,562 |
1,567 |
1,552.5 |
1,561.5 |
-0.86% |
490,500 |
| 2025/7/2 |
1,578 |
1,584.5 |
1,564 |
1,575 |
-0.63% |
530,600 |
| 2025/7/1 |
1,571 |
1,592.5 |
1,545 |
1,585 |
+0.16% |
1,057,700 |
| 2025/6/30 |
1,571 |
1,595 |
1,568.5 |
1,582.5 |
+1.25% |
1,125,200 |
| 2025/6/27 |
1,558 |
1,583.5 |
1,555 |
1,563 |
+0.39% |
856,100 |
| 2025/6/26 |
1,539.5 |
1,560 |
1,539 |
1,557 |
+1.10% |
830,000 |
| 2025/6/25 |
1,534.5 |
1,540 |
1,515.5 |
1,540 |
+0.85% |
791,300 |
|
