| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,408 |
2,454 |
2,405 |
2,433.5 |
+1.06% |
1,578,900 |
| 2025/12/22 |
2,456.5 |
2,466 |
2,407 |
2,408 |
-1.45% |
2,030,600 |
| 2025/12/19 |
2,395 |
2,450 |
2,392.5 |
2,443.5 |
+2.24% |
2,176,000 |
| 2025/12/18 |
2,387 |
2,417.5 |
2,374 |
2,390 |
+0.13% |
1,514,000 |
| 2025/12/17 |
2,418 |
2,420 |
2,367 |
2,387 |
-1.28% |
1,991,400 |
| 2025/12/16 |
2,447.5 |
2,455 |
2,408.5 |
2,418 |
-1.12% |
2,009,000 |
| 2025/12/15 |
2,430.5 |
2,456.5 |
2,420 |
2,445.5 |
+0.64% |
2,036,700 |
| 2025/12/12 |
2,359 |
2,430 |
2,353 |
2,430 |
+4.16% |
3,454,700 |
| 2025/12/11 |
2,368 |
2,378.5 |
2,325 |
2,333 |
-0.51% |
1,565,700 |
| 2025/12/10 |
2,363.5 |
2,369.5 |
2,345 |
2,345 |
-0.34% |
1,650,400 |
| 2025/12/9 |
2,353.5 |
2,373.5 |
2,349.5 |
2,353 |
-0.02% |
1,753,200 |
| 2025/12/8 |
2,360 |
2,362.5 |
2,331.5 |
2,353.5 |
-0.38% |
2,007,100 |
| 2025/12/5 |
2,364 |
2,377.5 |
2,341.5 |
2,362.5 |
+0.36% |
2,339,300 |
| 2025/12/4 |
2,304.5 |
2,361 |
2,291 |
2,354 |
+1.93% |
2,558,100 |
| 2025/12/3 |
2,329 |
2,332.5 |
2,290 |
2,309.5 |
-1.53% |
3,633,200 |
| 2025/12/2 |
2,318 |
2,363 |
2,303 |
2,345.5 |
+3.42% |
4,222,400 |
| 2025/12/1 |
2,294 |
2,338.5 |
2,265 |
2,268 |
+0.24% |
2,322,800 |
| 2025/11/28 |
2,243.5 |
2,276 |
2,235 |
2,262.5 |
+0.85% |
2,012,200 |
| 2025/11/27 |
2,242 |
2,275 |
2,231.5 |
2,243.5 |
+1.10% |
1,922,100 |
| 2025/11/26 |
2,220 |
2,239 |
2,211 |
2,219 |
+0.41% |
1,944,100 |
| 2025/11/25 |
2,238 |
2,240 |
2,190 |
2,210 |
-0.43% |
1,744,600 |
| 2025/11/21 |
2,162 |
2,224 |
2,150 |
2,219.5 |
+1.84% |
2,363,700 |
| 2025/11/20 |
2,180 |
2,194 |
2,165 |
2,179.5 |
+1.89% |
2,116,500 |
| 2025/11/19 |
2,133.5 |
2,167.5 |
2,107 |
2,139 |
+2.12% |
2,783,100 |
| 2025/11/18 |
2,129 |
2,146.5 |
2,093 |
2,094.5 |
-2.65% |
2,005,200 |
| 2025/11/17 |
2,144.5 |
2,163 |
2,123 |
2,151.5 |
+0.75% |
1,960,000 |
| 2025/11/14 |
2,124.5 |
2,143 |
2,106.5 |
2,135.5 |
+0.12% |
1,743,800 |
| 2025/11/13 |
2,104 |
2,133 |
2,100 |
2,133 |
+1.96% |
1,603,000 |
| 2025/11/12 |
2,085 |
2,114.5 |
2,080 |
2,092 |
+1.38% |
1,859,000 |
| 2025/11/11 |
2,091 |
2,099.5 |
2,043.5 |
2,063.5 |
-1.85% |
2,716,700 |
| 2025/11/10 |
2,121 |
2,154 |
2,094.5 |
2,102.5 |
+0.07% |
2,905,000 |
| 2025/11/7 |
2,136.5 |
2,148 |
2,081 |
2,101 |
-2.19% |
2,588,000 |
| 2025/11/6 |
2,104 |
2,151 |
2,100 |
2,148 |
+2.12% |
1,742,500 |
| 2025/11/5 |
2,111 |
2,121 |
2,037.5 |
2,103.5 |
-0.33% |
2,268,200 |
| 2025/11/4 |
2,075 |
2,132 |
2,068 |
2,110.5 |
+1.71% |
1,781,000 |
| 2025/10/31 |
2,088 |
2,089 |
2,066.5 |
2,075 |
-0.41% |
1,085,600 |
| 2025/10/30 |
2,048.5 |
2,083.5 |
2,044 |
2,083.5 |
+2.01% |
1,837,400 |
| 2025/10/29 |
2,055 |
2,059.5 |
2,032.5 |
2,042.5 |
-0.66% |
1,507,500 |
| 2025/10/28 |
2,082.5 |
2,082.5 |
2,046.5 |
2,056 |
-0.77% |
1,395,800 |
| 2025/10/27 |
2,051 |
2,099 |
2,043 |
2,072 |
+2.55% |
1,851,300 |
| 2025/10/24 |
2,024 |
2,040 |
2,018 |
2,020.5 |
-0.35% |
927,900 |
| 2025/10/23 |
2,036.5 |
2,036.5 |
2,019 |
2,027.5 |
-0.83% |
1,018,000 |
| 2025/10/22 |
2,048.5 |
2,052.5 |
2,035.5 |
2,044.5 |
+0.12% |
818,600 |
| 2025/10/21 |
2,073 |
2,082 |
2,039 |
2,042 |
-0.46% |
1,529,300 |
| 2025/10/20 |
1,997 |
2,051.5 |
1,977 |
2,051.5 |
+4.54% |
1,707,500 |
| 2025/10/17 |
1,957.5 |
1,983.5 |
1,952.5 |
1,962.5 |
-1.65% |
1,486,400 |
| 2025/10/16 |
1,993 |
1,998 |
1,978 |
1,995.5 |
+1.09% |
1,110,100 |
| 2025/10/15 |
1,950 |
1,974 |
1,942 |
1,974 |
+2.20% |
1,293,500 |
| 2025/10/14 |
1,949 |
1,959 |
1,918.5 |
1,931.5 |
-2.10% |
2,278,600 |
| 2025/10/10 |
2,002 |
2,009 |
1,973 |
1,973 |
-2.57% |
1,664,400 |
| 2025/10/9 |
2,010.5 |
2,030 |
2,010.5 |
2,025 |
+0.20% |
860,700 |
| 2025/10/8 |
2,005.5 |
2,040.5 |
2,002.5 |
2,021 |
+1.10% |
1,113,200 |
| 2025/10/7 |
1,998 |
2,019 |
1,991.5 |
1,999 |
-0.10% |
1,072,800 |
| 2025/10/6 |
2,031.5 |
2,037 |
1,961.5 |
2,001 |
-1.40% |
3,015,700 |
| 2025/10/3 |
2,003.5 |
2,038 |
2,003.5 |
2,029.5 |
+1.07% |
1,259,600 |
| 2025/10/2 |
1,996 |
2,022 |
1,991.5 |
2,008 |
+0.15% |
1,444,900 |
| 2025/10/1 |
2,003 |
2,010 |
1,981.5 |
2,005 |
-1.30% |
2,086,300 |
| 2025/9/30 |
1,999 |
2,043 |
1,981 |
2,031.5 |
+1.70% |
1,814,400 |
| 2025/9/29 |
2,040 |
2,045 |
1,987 |
1,997.5 |
-2.89% |
1,727,000 |
| 2025/9/26 |
2,039 |
2,068 |
2,029.5 |
2,057 |
+2.39% |
2,292,800 |
| 2025/9/25 |
1,982 |
2,009 |
1,978.5 |
2,009 |
+1.75% |
1,734,900 |
| 2025/9/24 |
1,995 |
1,998 |
1,959.5 |
1,974.5 |
-1.03% |
2,699,700 |
| 2025/9/22 |
1,985 |
2,004 |
1,971 |
1,995 |
+1.01% |
1,383,400 |
| 2025/9/19 |
1,964 |
2,004 |
1,960.5 |
1,975 |
+1.02% |
5,410,400 |
| 2025/9/18 |
1,964.5 |
1,965.5 |
1,943.5 |
1,955 |
+0.03% |
1,369,000 |
| 2025/9/17 |
1,951.5 |
1,963 |
1,928 |
1,954.5 |
-0.71% |
1,322,000 |
| 2025/9/16 |
1,988.5 |
1,992 |
1,965 |
1,968.5 |
-1.43% |
1,509,800 |
| 2025/9/12 |
1,988 |
1,997 |
1,965 |
1,997 |
+1.42% |
2,041,400 |
| 2025/9/11 |
1,987 |
1,988 |
1,954 |
1,969 |
-0.86% |
1,477,100 |
| 2025/9/10 |
1,937 |
1,986 |
1,934 |
1,986 |
+2.74% |
1,754,900 |
| 2025/9/9 |
1,954 |
1,957 |
1,917.5 |
1,933 |
-0.82% |
1,474,400 |
| 2025/9/8 |
1,941 |
1,955.5 |
1,924 |
1,949 |
+0.41% |
1,207,800 |
| 2025/9/5 |
1,946.5 |
1,955 |
1,927.5 |
1,941 |
-0.05% |
1,271,000 |
| 2025/9/4 |
1,920.5 |
1,947 |
1,911.5 |
1,942 |
+1.60% |
1,293,000 |
| 2025/9/3 |
1,964 |
1,965.5 |
1,898.5 |
1,911.5 |
-2.67% |
1,546,800 |
| 2025/9/2 |
1,952.5 |
1,969 |
1,942 |
1,964 |
+0.74% |
1,490,600 |
| 2025/9/1 |
1,959 |
1,975.5 |
1,932 |
1,949.5 |
-1.09% |
1,624,500 |
| 2025/8/29 |
1,977 |
1,978 |
1,964 |
1,971 |
-0.45% |
1,098,500 |
| 2025/8/28 |
1,949 |
1,983 |
1,944 |
1,980 |
+1.33% |
1,002,200 |
| 2025/8/27 |
1,966 |
1,971.5 |
1,951 |
1,954 |
-0.59% |
1,042,800 |
| 2025/8/26 |
1,977 |
1,981.5 |
1,939 |
1,965.5 |
-0.23% |
2,256,600 |
| 2025/8/25 |
1,991 |
1,998.5 |
1,962 |
1,970 |
-0.30% |
1,373,300 |
| 2025/8/22 |
1,963.5 |
1,995 |
1,948.5 |
1,976 |
+2.73% |
2,085,600 |
| 2025/8/21 |
1,911.5 |
1,931.5 |
1,898 |
1,923.5 |
+0.68% |
1,110,300 |
| 2025/8/20 |
1,908 |
1,923.5 |
1,888 |
1,910.5 |
+0.71% |
1,453,100 |
| 2025/8/19 |
1,930 |
1,933 |
1,892.5 |
1,897 |
-1.53% |
1,373,400 |
| 2025/8/18 |
1,940 |
1,955.5 |
1,925 |
1,926.5 |
-0.52% |
1,508,400 |
| 2025/8/15 |
1,898 |
1,936.5 |
1,895.5 |
1,936.5 |
+2.49% |
1,747,800 |
| 2025/8/14 |
1,876 |
1,889.5 |
1,862 |
1,889.5 |
+0.19% |
1,349,100 |
| 2025/8/13 |
1,891 |
1,899.5 |
1,872 |
1,886 |
-0.26% |
1,691,200 |
| 2025/8/12 |
1,915 |
1,915 |
1,885 |
1,891 |
+1.94% |
2,516,800 |
| 2025/8/8 |
1,843 |
1,879 |
1,814.5 |
1,855 |
+0.84% |
2,419,900 |
| 2025/8/7 |
1,796.5 |
1,848.5 |
1,795 |
1,839.5 |
+2.56% |
2,011,500 |
| 2025/8/6 |
1,781 |
1,802.5 |
1,778 |
1,793.5 |
+0.34% |
1,254,200 |
| 2025/8/5 |
1,779 |
1,799.5 |
1,770.5 |
1,787.5 |
+1.13% |
1,003,300 |
| 2025/8/4 |
1,768 |
1,771 |
1,745.5 |
1,767.5 |
-2.32% |
1,581,800 |
| 2025/8/1 |
1,780 |
1,815.5 |
1,771 |
1,809.5 |
+0.95% |
1,507,700 |
| 2025/7/31 |
1,771 |
1,796 |
1,770.5 |
1,792.5 |
+1.96% |
1,721,700 |
| 2025/7/30 |
1,726 |
1,764.5 |
1,723.5 |
1,758 |
+1.94% |
1,770,200 |
| 2025/7/29 |
1,720 |
1,728.5 |
1,713 |
1,724.5 |
+0.03% |
1,200,800 |
| 2025/7/28 |
1,766 |
1,769 |
1,723 |
1,724 |
-2.60% |
1,693,800 |
| 2025/7/25 |
1,783.5 |
1,784.5 |
1,761.5 |
1,770 |
+0.00% |
1,328,000 |
| 2025/7/24 |
1,766 |
1,801 |
1,761.5 |
1,770 |
+1.43% |
2,076,800 |
| 2025/7/23 |
1,722 |
1,753 |
1,704 |
1,745 |
+2.74% |
3,184,500 |
| 2025/7/22 |
1,710 |
1,718 |
1,688 |
1,698.5 |
-0.99% |
1,593,100 |
| 2025/7/18 |
1,730.5 |
1,738 |
1,712.5 |
1,715.5 |
-0.41% |
910,300 |
| 2025/7/17 |
1,710 |
1,728 |
1,702 |
1,722.5 |
+0.41% |
1,205,800 |
| 2025/7/16 |
1,696 |
1,718.5 |
1,688.5 |
1,715.5 |
+0.32% |
1,258,100 |
| 2025/7/15 |
1,710 |
1,732.5 |
1,704 |
1,710 |
+0.59% |
1,319,700 |
| 2025/7/14 |
1,693.5 |
1,702 |
1,681.5 |
1,700 |
-0.12% |
886,900 |
| 2025/7/11 |
1,700 |
1,722 |
1,685 |
1,702 |
+1.40% |
1,942,100 |
| 2025/7/10 |
1,663.5 |
1,680.5 |
1,662 |
1,678.5 |
+0.84% |
2,000,300 |
| 2025/7/9 |
1,655 |
1,674.5 |
1,644.5 |
1,664.5 |
+0.57% |
1,538,200 |
| 2025/7/8 |
1,661 |
1,662 |
1,647.5 |
1,655 |
-0.42% |
1,625,400 |
| 2025/7/7 |
1,664 |
1,671 |
1,650.5 |
1,662 |
-0.92% |
1,633,800 |
| 2025/7/4 |
1,681 |
1,687.5 |
1,665 |
1,677.5 |
+0.21% |
1,549,100 |
| 2025/7/3 |
1,667 |
1,674 |
1,659 |
1,674 |
+0.03% |
1,184,700 |
| 2025/7/2 |
1,666 |
1,684.5 |
1,665 |
1,673.5 |
-0.27% |
1,129,900 |
| 2025/7/1 |
1,662 |
1,681 |
1,646.5 |
1,678 |
+0.00% |
1,868,800 |
| 2025/6/30 |
1,696.5 |
1,697 |
1,674.5 |
1,678 |
-1.09% |
1,978,100 |
| 2025/6/27 |
1,689 |
1,703 |
1,684 |
1,696.5 |
-0.09% |
1,726,600 |
| 2025/6/26 |
1,688 |
1,699.5 |
1,674 |
1,698 |
-0.96% |
1,901,400 |
| 2025/6/25 |
1,699 |
1,716 |
1,682.5 |
1,714.5 |
+0.38% |
1,574,600 |
|
