| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,476 |
2,488.5 |
2,428 |
2,443 |
-1.19% |
254,200 |
| 2025/12/23 |
2,477 |
2,510.5 |
2,456 |
2,472.5 |
-0.38% |
384,700 |
| 2025/12/22 |
2,495 |
2,516 |
2,482 |
2,482 |
+0.79% |
469,300 |
| 2025/12/19 |
2,433.5 |
2,479.5 |
2,433.5 |
2,462.5 |
+1.48% |
494,800 |
| 2025/12/18 |
2,430 |
2,454.5 |
2,380.5 |
2,426.5 |
+3.50% |
589,000 |
| 2025/12/17 |
2,349.5 |
2,368 |
2,320 |
2,344.5 |
-0.21% |
254,300 |
| 2025/12/16 |
2,400.5 |
2,415 |
2,345 |
2,349.5 |
-2.99% |
296,500 |
| 2025/12/15 |
2,373 |
2,427.5 |
2,365.5 |
2,422 |
+2.43% |
338,500 |
| 2025/12/12 |
2,338 |
2,383 |
2,325.5 |
2,364.5 |
+2.80% |
369,800 |
| 2025/12/11 |
2,362 |
2,371 |
2,300 |
2,300 |
-1.77% |
252,700 |
| 2025/12/10 |
2,331 |
2,354 |
2,318 |
2,341.5 |
+0.54% |
299,000 |
| 2025/12/9 |
2,328.5 |
2,341 |
2,321 |
2,329 |
+0.63% |
218,900 |
| 2025/12/8 |
2,314 |
2,320 |
2,292 |
2,314.5 |
+0.37% |
185,400 |
| 2025/12/5 |
2,315.5 |
2,328 |
2,295 |
2,306 |
-1.01% |
252,700 |
| 2025/12/4 |
2,258 |
2,337.5 |
2,251.5 |
2,329.5 |
+3.19% |
468,700 |
| 2025/12/3 |
2,310 |
2,315 |
2,249 |
2,257.5 |
-2.53% |
377,000 |
| 2025/12/2 |
2,355.5 |
2,375 |
2,304.5 |
2,316 |
-1.15% |
477,200 |
| 2025/12/1 |
2,361.5 |
2,391 |
2,341.5 |
2,343 |
+0.43% |
266,000 |
| 2025/11/28 |
2,312 |
2,347 |
2,307.5 |
2,333 |
+0.91% |
242,700 |
| 2025/11/27 |
2,290 |
2,320 |
2,289 |
2,312 |
+1.83% |
271,300 |
| 2025/11/26 |
2,286 |
2,288.5 |
2,261 |
2,270.5 |
+1.54% |
321,300 |
| 2025/11/25 |
2,242 |
2,263 |
2,212.5 |
2,236 |
+0.34% |
248,600 |
| 2025/11/21 |
2,187 |
2,241 |
2,180 |
2,228.5 |
+1.90% |
345,700 |
| 2025/11/20 |
2,198 |
2,199.5 |
2,171.5 |
2,187 |
+1.74% |
454,200 |
| 2025/11/19 |
2,166.5 |
2,188.5 |
2,139.5 |
2,149.5 |
+0.84% |
569,600 |
| 2025/11/18 |
2,186.5 |
2,193 |
2,117.5 |
2,131.5 |
-3.62% |
438,300 |
| 2025/11/17 |
2,205.5 |
2,228.5 |
2,192 |
2,211.5 |
-0.45% |
413,500 |
| 2025/11/14 |
2,200 |
2,255.5 |
2,188.5 |
2,221.5 |
-1.27% |
434,800 |
| 2025/11/13 |
2,251.5 |
2,277.5 |
2,243 |
2,250 |
+0.36% |
210,700 |
| 2025/11/12 |
2,228 |
2,262 |
2,220 |
2,242 |
+1.29% |
222,500 |
| 2025/11/11 |
2,245 |
2,248.5 |
2,202.5 |
2,213.5 |
-0.76% |
175,500 |
| 2025/11/10 |
2,197.5 |
2,230.5 |
2,175 |
2,230.5 |
+2.72% |
349,900 |
| 2025/11/7 |
2,192.5 |
2,213 |
2,166 |
2,171.5 |
-2.51% |
317,700 |
| 2025/11/6 |
2,171 |
2,231.5 |
2,159.5 |
2,227.5 |
+2.58% |
315,700 |
| 2025/11/5 |
2,145 |
2,180 |
2,103.5 |
2,171.5 |
+0.23% |
379,100 |
| 2025/11/4 |
2,138 |
2,189 |
2,126 |
2,166.5 |
+0.77% |
256,000 |
| 2025/10/31 |
2,169 |
2,176.5 |
2,137.5 |
2,150 |
-0.21% |
292,300 |
| 2025/10/30 |
2,121.5 |
2,154.5 |
2,115.5 |
2,154.5 |
+2.04% |
318,800 |
| 2025/10/29 |
2,131.5 |
2,141.5 |
2,109 |
2,111.5 |
-1.35% |
158,200 |
| 2025/10/28 |
2,165 |
2,179.5 |
2,134 |
2,140.5 |
-1.31% |
315,100 |
| 2025/10/27 |
2,149 |
2,182.5 |
2,138.5 |
2,169 |
+2.41% |
256,400 |
| 2025/10/24 |
2,145.5 |
2,145.5 |
2,113 |
2,118 |
-0.94% |
194,900 |
| 2025/10/23 |
2,124 |
2,147 |
2,122 |
2,138 |
+0.19% |
171,300 |
| 2025/10/22 |
2,115 |
2,148 |
2,115 |
2,134 |
+0.38% |
250,400 |
| 2025/10/21 |
2,135 |
2,144 |
2,114 |
2,126 |
-0.07% |
132,300 |
| 2025/10/20 |
2,100 |
2,131 |
2,078 |
2,127.5 |
+3.10% |
153,300 |
| 2025/10/17 |
2,064.5 |
2,079.5 |
2,052 |
2,063.5 |
-2.13% |
176,400 |
| 2025/10/16 |
2,086.5 |
2,112 |
2,083.5 |
2,108.5 |
+1.37% |
171,300 |
| 2025/10/15 |
2,064.5 |
2,088 |
2,058.5 |
2,080 |
+1.84% |
205,100 |
| 2025/10/14 |
2,051 |
2,077 |
2,025 |
2,042.5 |
-2.74% |
314,200 |
| 2025/10/10 |
2,147 |
2,147 |
2,096.5 |
2,100 |
-3.65% |
366,800 |
| 2025/10/9 |
2,157 |
2,179.5 |
2,143.5 |
2,179.5 |
+1.09% |
251,000 |
| 2025/10/8 |
2,146.5 |
2,177 |
2,142 |
2,156 |
+1.48% |
225,600 |
| 2025/10/7 |
2,169 |
2,170 |
2,124.5 |
2,124.5 |
-1.39% |
253,700 |
| 2025/10/6 |
2,150 |
2,168 |
2,108 |
2,154.5 |
-0.05% |
472,700 |
| 2025/10/3 |
2,123 |
2,157.5 |
2,123 |
2,155.5 |
+1.22% |
238,000 |
| 2025/10/2 |
2,120 |
2,140.5 |
2,100 |
2,129.5 |
+0.28% |
375,400 |
| 2025/10/1 |
2,150 |
2,156 |
2,103.5 |
2,123.5 |
-2.68% |
325,300 |
| 2025/9/30 |
2,150.5 |
2,201.5 |
2,128.5 |
2,182 |
+0.88% |
379,000 |
| 2025/9/29 |
2,205.5 |
2,205.5 |
2,159 |
2,163 |
-3.74% |
339,100 |
| 2025/9/26 |
2,168 |
2,249.5 |
2,168 |
2,247 |
+3.64% |
443,600 |
| 2025/9/25 |
2,146 |
2,169 |
2,142 |
2,168 |
+1.03% |
443,400 |
| 2025/9/24 |
2,160 |
2,169.5 |
2,135.5 |
2,146 |
+0.00% |
334,600 |
| 2025/9/22 |
2,130 |
2,151.5 |
2,122.5 |
2,146 |
+0.59% |
243,700 |
| 2025/9/19 |
2,121.5 |
2,143.5 |
2,098.5 |
2,133.5 |
+0.76% |
544,500 |
| 2025/9/18 |
2,136.5 |
2,138 |
2,106.5 |
2,117.5 |
+0.05% |
168,800 |
| 2025/9/17 |
2,138.5 |
2,143.5 |
2,100.5 |
2,116.5 |
-1.49% |
187,200 |
| 2025/9/16 |
2,153.5 |
2,161.5 |
2,142 |
2,148.5 |
-0.16% |
164,300 |
| 2025/9/12 |
2,150 |
2,163 |
2,135 |
2,152 |
+0.58% |
374,300 |
| 2025/9/11 |
2,157 |
2,162 |
2,126.5 |
2,139.5 |
-0.83% |
152,900 |
| 2025/9/10 |
2,119.5 |
2,159.5 |
2,119 |
2,157.5 |
+2.30% |
199,500 |
| 2025/9/9 |
2,134 |
2,140.5 |
2,100 |
2,109 |
-0.73% |
197,700 |
| 2025/9/8 |
2,116 |
2,127.5 |
2,097.5 |
2,124.5 |
+0.50% |
277,300 |
| 2025/9/5 |
2,140 |
2,144 |
2,107 |
2,114 |
-0.26% |
276,900 |
| 2025/9/4 |
2,096 |
2,119.5 |
2,085.5 |
2,119.5 |
+1.56% |
150,200 |
| 2025/9/3 |
2,142.5 |
2,144 |
2,069.5 |
2,087 |
-2.57% |
377,700 |
| 2025/9/2 |
2,127.5 |
2,158 |
2,112 |
2,142 |
+0.94% |
240,000 |
| 2025/9/1 |
2,105 |
2,146 |
2,100.5 |
2,122 |
+0.19% |
204,600 |
| 2025/8/29 |
2,117 |
2,131 |
2,104.5 |
2,118 |
-0.02% |
226,800 |
| 2025/8/28 |
2,090 |
2,123 |
2,084.5 |
2,118.5 |
+1.12% |
268,600 |
| 2025/8/27 |
2,096 |
2,100 |
2,080.5 |
2,095 |
-0.05% |
271,300 |
| 2025/8/26 |
2,119 |
2,137.5 |
2,082 |
2,096 |
-1.78% |
400,600 |
| 2025/8/25 |
2,150 |
2,154.5 |
2,117 |
2,134 |
+0.23% |
267,200 |
| 2025/8/22 |
2,091.5 |
2,138 |
2,078 |
2,129 |
+2.45% |
225,800 |
| 2025/8/21 |
2,074.5 |
2,087 |
2,061.5 |
2,078 |
+0.17% |
151,000 |
| 2025/8/20 |
2,068 |
2,086.5 |
2,046.5 |
2,074.5 |
+0.39% |
387,900 |
| 2025/8/19 |
2,109 |
2,109 |
2,066.5 |
2,066.5 |
-1.41% |
249,400 |
| 2025/8/18 |
2,114 |
2,124 |
2,086 |
2,096 |
-0.90% |
373,100 |
| 2025/8/15 |
2,100 |
2,119 |
2,092.5 |
2,115 |
+1.73% |
330,300 |
| 2025/8/14 |
2,070 |
2,083 |
2,053.5 |
2,079 |
-0.41% |
296,900 |
| 2025/8/13 |
2,075 |
2,111.5 |
2,062.5 |
2,087.5 |
+0.46% |
374,400 |
| 2025/8/12 |
2,098.5 |
2,110 |
2,072 |
2,078 |
+0.58% |
305,800 |
| 2025/8/8 |
2,069 |
2,087 |
2,045.5 |
2,066 |
+0.22% |
316,800 |
| 2025/8/7 |
2,021 |
2,072 |
2,021 |
2,061.5 |
+2.00% |
294,700 |
| 2025/8/6 |
2,002 |
2,022 |
1,995 |
2,021 |
+0.97% |
244,600 |
| 2025/8/5 |
1,980 |
2,010 |
1,962.5 |
2,001.5 |
+1.62% |
333,700 |
| 2025/8/4 |
1,943 |
1,969.5 |
1,924 |
1,969.5 |
-1.03% |
405,200 |
| 2025/8/1 |
1,980 |
2,010 |
1,954.5 |
1,990 |
+1.07% |
393,200 |
| 2025/7/31 |
1,965 |
1,982 |
1,939 |
1,969 |
+2.21% |
605,700 |
| 2025/7/30 |
1,915 |
1,950 |
1,857 |
1,926.5 |
+0.39% |
566,900 |
| 2025/7/29 |
1,904.5 |
1,925 |
1,890 |
1,919 |
+0.89% |
303,300 |
| 2025/7/28 |
1,974.5 |
1,974.5 |
1,896 |
1,902 |
-4.23% |
362,200 |
| 2025/7/25 |
1,974 |
1,989.5 |
1,961 |
1,986 |
+0.97% |
438,100 |
| 2025/7/24 |
1,940 |
1,975 |
1,938 |
1,967 |
+2.74% |
371,200 |
| 2025/7/23 |
1,910 |
1,940 |
1,879.5 |
1,914.5 |
+1.78% |
494,300 |
| 2025/7/22 |
1,858.5 |
1,888 |
1,851.5 |
1,881 |
+1.21% |
296,700 |
| 2025/7/18 |
1,865 |
1,874 |
1,848.5 |
1,858.5 |
+0.00% |
195,300 |
| 2025/7/17 |
1,826.5 |
1,862 |
1,826 |
1,858.5 |
+1.23% |
242,700 |
| 2025/7/16 |
1,823 |
1,843 |
1,820.5 |
1,836 |
+0.30% |
264,100 |
| 2025/7/15 |
1,843.5 |
1,864 |
1,829.5 |
1,830.5 |
-0.71% |
228,800 |
| 2025/7/14 |
1,845 |
1,865 |
1,822 |
1,843.5 |
+0.19% |
359,300 |
| 2025/7/11 |
1,810 |
1,855 |
1,806.5 |
1,840 |
+2.36% |
442,600 |
| 2025/7/10 |
1,778.5 |
1,805 |
1,778.5 |
1,797.5 |
+0.20% |
392,800 |
| 2025/7/9 |
1,768.5 |
1,797.5 |
1,756 |
1,794 |
+1.99% |
538,700 |
| 2025/7/8 |
1,750.5 |
1,765.5 |
1,742.5 |
1,759 |
+0.51% |
358,100 |
| 2025/7/7 |
1,755.5 |
1,764.5 |
1,740 |
1,750 |
-0.96% |
211,600 |
| 2025/7/4 |
1,757 |
1,774 |
1,747.5 |
1,767 |
+0.71% |
202,900 |
| 2025/7/3 |
1,733 |
1,757 |
1,728 |
1,754.5 |
+0.11% |
250,000 |
| 2025/7/2 |
1,748 |
1,767.5 |
1,732.5 |
1,752.5 |
+0.52% |
439,400 |
| 2025/7/1 |
1,726.5 |
1,753 |
1,703.5 |
1,743.5 |
-0.17% |
448,200 |
| 2025/6/30 |
1,762 |
1,765.5 |
1,746 |
1,746.5 |
+0.11% |
290,500 |
| 2025/6/27 |
1,735 |
1,761 |
1,735 |
1,744.5 |
-0.09% |
303,300 |
| 2025/6/26 |
1,739.5 |
1,752.5 |
1,734 |
1,746 |
+0.14% |
321,000 |
|
