| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,170 |
2,187 |
2,147.5 |
2,187 |
-0.30% |
3,501,400 |
| 2025/12/22 |
2,185 |
2,207 |
2,146 |
2,193.5 |
+2.62% |
4,076,100 |
| 2025/12/19 |
2,138.5 |
2,144 |
2,121 |
2,137.5 |
+0.26% |
3,348,700 |
| 2025/12/18 |
2,115.5 |
2,150 |
2,111.5 |
2,132 |
-1.30% |
2,960,700 |
| 2025/12/17 |
2,150 |
2,164 |
2,124.5 |
2,160 |
+0.51% |
3,057,200 |
| 2025/12/16 |
2,180 |
2,216.5 |
2,145 |
2,149 |
-2.34% |
4,534,100 |
| 2025/12/15 |
2,240 |
2,249 |
2,157.5 |
2,200.5 |
-3.91% |
6,347,900 |
| 2025/12/12 |
2,344 |
2,344 |
2,255.5 |
2,290 |
-1.36% |
5,422,200 |
| 2025/12/11 |
2,365 |
2,371 |
2,281 |
2,321.5 |
+0.17% |
4,199,000 |
| 2025/12/10 |
2,353.5 |
2,387.5 |
2,310 |
2,317.5 |
-1.30% |
4,604,200 |
| 2025/12/9 |
2,344 |
2,373.5 |
2,327 |
2,348 |
-0.40% |
5,331,900 |
| 2025/12/8 |
2,320 |
2,358.5 |
2,285 |
2,357.5 |
+1.42% |
4,271,900 |
| 2025/12/5 |
2,300.5 |
2,326.5 |
2,281 |
2,324.5 |
+0.24% |
4,243,700 |
| 2025/12/4 |
2,239 |
2,328 |
2,198 |
2,319 |
+4.34% |
6,823,300 |
| 2025/12/3 |
2,184 |
2,241 |
2,170.5 |
2,222.5 |
+3.71% |
5,515,700 |
| 2025/12/2 |
2,239 |
2,239 |
2,138 |
2,143 |
-3.90% |
5,759,400 |
| 2025/12/1 |
2,280 |
2,312 |
2,188 |
2,230 |
+0.18% |
5,577,200 |
| 2025/11/28 |
2,255 |
2,264.5 |
2,204.5 |
2,226 |
-0.47% |
4,961,600 |
| 2025/11/27 |
2,245 |
2,292.5 |
2,220 |
2,236.5 |
+1.27% |
6,943,100 |
| 2025/11/26 |
2,076 |
2,217.5 |
2,044.5 |
2,208.5 |
+7.57% |
9,548,000 |
| 2025/11/25 |
2,124.5 |
2,124.5 |
2,031 |
2,053 |
-0.96% |
6,194,100 |
| 2025/11/21 |
2,093 |
2,132 |
2,055 |
2,073 |
-5.10% |
7,766,700 |
| 2025/11/20 |
2,200 |
2,218 |
2,152 |
2,184.5 |
+2.73% |
8,394,100 |
| 2025/11/19 |
2,126 |
2,133.5 |
2,034 |
2,126.5 |
-0.12% |
8,390,700 |
| 2025/11/18 |
2,181 |
2,204 |
2,129 |
2,129 |
-3.47% |
7,433,700 |
| 2025/11/17 |
2,253 |
2,275.5 |
2,183 |
2,205.5 |
-3.05% |
8,423,600 |
| 2025/11/14 |
2,241.5 |
2,307.5 |
2,228.5 |
2,275 |
-2.34% |
6,569,500 |
| 2025/11/13 |
2,311.5 |
2,358 |
2,287 |
2,329.5 |
+0.19% |
6,812,200 |
| 2025/11/12 |
2,305 |
2,328.5 |
2,271 |
2,325 |
-0.09% |
7,727,900 |
| 2025/11/11 |
2,368 |
2,371.5 |
2,301.5 |
2,327 |
-0.64% |
9,119,200 |
| 2025/11/10 |
2,369 |
2,370 |
2,300.5 |
2,342 |
-1.41% |
10,399,100 |
| 2025/11/7 |
2,300 |
2,386.5 |
2,250 |
2,375.5 |
+1.32% |
18,988,700 |
| 2025/11/6 |
2,461 |
2,480 |
2,311 |
2,344.5 |
-4.13% |
19,969,700 |
| 2025/11/5 |
2,681 |
2,681.5 |
2,425 |
2,445.5 |
-12.38% |
29,126,000 |
| 2025/11/4 |
3,071 |
3,188 |
2,791 |
2,791 |
-20.05% |
26,881,200 |
| 2025/10/31 |
3,251 |
3,491 |
3,191 |
3,491 |
+16.72% |
32,817,300 |
| 2025/10/30 |
2,920 |
3,035 |
2,914 |
2,991 |
+2.82% |
18,221,700 |
| 2025/10/29 |
2,937.5 |
2,953 |
2,888 |
2,909 |
+0.40% |
11,162,300 |
| 2025/10/28 |
2,923 |
2,923 |
2,828 |
2,897.5 |
-0.96% |
10,683,300 |
| 2025/10/27 |
2,886 |
2,952 |
2,860 |
2,925.5 |
+2.83% |
12,950,000 |
| 2025/10/24 |
2,920 |
2,924 |
2,826.5 |
2,845 |
-1.32% |
12,478,400 |
| 2025/10/23 |
2,884 |
3,038 |
2,875 |
2,883 |
-2.42% |
14,213,900 |
| 2025/10/22 |
2,856 |
2,954.5 |
2,837 |
2,954.5 |
+1.27% |
9,323,700 |
| 2025/10/21 |
2,945 |
2,989.5 |
2,898 |
2,917.5 |
+0.26% |
12,704,800 |
| 2025/10/20 |
2,951 |
2,960 |
2,879 |
2,910 |
+0.17% |
11,464,000 |
| 2025/10/17 |
2,941 |
2,975 |
2,867 |
2,905 |
-2.19% |
13,749,500 |
| 2025/10/16 |
2,815 |
3,009 |
2,807.5 |
2,970 |
+8.02% |
21,803,500 |
| 2025/10/15 |
2,693 |
2,759.5 |
2,667 |
2,749.5 |
+1.70% |
9,739,100 |
| 2025/10/14 |
2,823.5 |
2,847 |
2,692.5 |
2,703.5 |
-5.92% |
13,857,600 |
| 2025/10/10 |
2,908 |
3,024 |
2,828.5 |
2,873.5 |
-0.43% |
19,011,000 |
| 2025/10/9 |
2,915 |
2,959 |
2,858 |
2,886 |
+0.21% |
10,807,100 |
| 2025/10/8 |
2,796.5 |
2,936.5 |
2,754 |
2,880 |
+1.62% |
13,849,600 |
| 2025/10/7 |
2,995 |
3,012 |
2,816 |
2,834 |
-2.68% |
14,108,600 |
| 2025/10/6 |
2,818.5 |
2,967.5 |
2,802 |
2,912 |
+7.87% |
21,066,600 |
| 2025/10/3 |
2,721 |
2,778.5 |
2,677 |
2,699.5 |
+1.07% |
15,368,900 |
| 2025/10/2 |
2,783 |
2,825 |
2,651.5 |
2,671 |
-2.27% |
14,261,700 |
| 2025/10/1 |
2,840 |
2,845 |
2,720 |
2,733 |
-2.04% |
11,893,500 |
| 2025/9/30 |
2,837 |
2,914 |
2,786 |
2,790 |
-0.50% |
17,400,400 |
| 2025/9/29 |
2,769 |
2,840 |
2,726 |
2,804 |
-0.43% |
12,287,700 |
| 2025/9/26 |
2,875 |
2,914.5 |
2,803 |
2,816 |
-2.56% |
14,501,400 |
| 2025/9/25 |
2,800 |
2,919.5 |
2,791 |
2,890 |
+1.42% |
13,525,500 |
| 2025/9/24 |
2,969 |
3,002 |
2,810 |
2,849.5 |
-3.65% |
22,953,600 |
| 2025/9/22 |
2,795 |
2,986.5 |
2,775 |
2,957.5 |
+7.41% |
21,744,800 |
| 2025/9/19 |
2,897.5 |
2,916 |
2,692 |
2,753.5 |
-2.93% |
16,981,900 |
| 2025/9/18 |
2,870 |
2,870 |
2,795 |
2,836.5 |
-0.21% |
16,585,900 |
| 2025/9/17 |
2,987.5 |
3,010 |
2,822.5 |
2,842.5 |
-4.85% |
15,383,900 |
| 2025/9/16 |
3,038 |
3,134 |
2,908 |
2,987.5 |
+2.10% |
25,595,900 |
| 2025/9/12 |
2,836 |
2,939 |
2,801.5 |
2,926 |
+5.03% |
19,585,500 |
| 2025/9/11 |
2,804 |
2,813.5 |
2,725.5 |
2,786 |
+0.36% |
14,704,500 |
| 2025/9/10 |
2,811 |
2,811 |
2,745 |
2,776 |
-0.36% |
9,755,400 |
| 2025/9/9 |
2,805 |
2,833 |
2,768 |
2,786 |
-0.87% |
16,986,700 |
| 2025/9/8 |
2,653 |
2,838 |
2,641 |
2,810.5 |
+7.97% |
23,674,600 |
| 2025/9/5 |
2,730 |
2,788 |
2,601 |
2,603 |
-2.87% |
16,052,800 |
| 2025/9/4 |
2,721 |
2,735 |
2,635.5 |
2,680 |
-1.18% |
16,252,400 |
| 2025/9/3 |
2,630.5 |
2,764 |
2,628 |
2,712 |
+1.46% |
19,036,500 |
| 2025/9/2 |
2,706 |
2,742 |
2,650 |
2,673 |
-0.58% |
13,569,100 |
| 2025/9/1 |
2,820 |
2,820.5 |
2,654 |
2,688.5 |
-6.32% |
17,046,000 |
| 2025/8/29 |
2,919 |
3,005 |
2,870 |
2,870 |
-0.83% |
17,476,400 |
| 2025/8/28 |
2,804.5 |
2,894.5 |
2,778 |
2,894 |
+2.12% |
14,410,300 |
| 2025/8/27 |
2,859 |
2,878 |
2,825 |
2,834 |
-0.32% |
12,252,300 |
| 2025/8/26 |
2,797.5 |
2,881 |
2,773 |
2,843 |
+1.50% |
18,218,800 |
| 2025/8/25 |
2,786 |
2,849.5 |
2,766 |
2,801 |
+2.94% |
17,999,000 |
| 2025/8/22 |
2,700 |
2,747 |
2,640.5 |
2,721 |
+1.15% |
15,645,200 |
| 2025/8/21 |
2,793 |
2,814 |
2,688 |
2,690 |
-3.74% |
14,303,500 |
| 2025/8/20 |
2,915 |
2,920 |
2,764 |
2,794.5 |
-7.31% |
15,439,800 |
| 2025/8/19 |
2,940 |
3,042 |
2,924 |
3,015 |
+3.01% |
14,964,400 |
| 2025/8/18 |
2,982.5 |
2,993 |
2,903 |
2,927 |
-1.41% |
11,119,800 |
| 2025/8/15 |
2,986 |
3,035 |
2,957 |
2,969 |
+0.75% |
16,613,400 |
| 2025/8/14 |
3,131 |
3,132 |
2,940.5 |
2,947 |
-8.39% |
17,751,900 |
| 2025/8/13 |
3,100 |
3,228 |
3,078 |
3,217 |
+6.31% |
20,003,400 |
| 2025/8/12 |
2,950 |
3,114 |
2,927 |
3,026 |
+3.93% |
23,027,700 |
| 2025/8/8 |
2,911 |
2,924 |
2,853.5 |
2,911.5 |
+0.95% |
17,629,400 |
| 2025/8/7 |
2,725.5 |
2,935 |
2,718 |
2,884 |
+3.91% |
29,563,500 |
| 2025/8/6 |
2,879.5 |
2,916.5 |
2,775.5 |
2,775.5 |
-5.26% |
22,221,600 |
| 2025/8/5 |
2,930 |
3,008 |
2,828 |
2,929.5 |
+0.34% |
40,064,100 |
| 2025/8/4 |
2,730.5 |
2,941.5 |
2,712 |
2,919.5 |
+4.81% |
39,378,800 |
| 2025/8/1 |
2,680 |
2,799 |
2,513 |
2,785.5 |
-4.11% |
48,251,100 |
| 2025/7/31 |
2,892 |
2,946.5 |
2,876 |
2,905 |
+1.93% |
15,520,900 |
| 2025/7/30 |
2,830 |
2,876.5 |
2,813 |
2,850 |
+1.48% |
10,217,600 |
| 2025/7/29 |
2,900 |
2,909.5 |
2,787 |
2,808.5 |
-3.45% |
15,825,700 |
| 2025/7/28 |
2,847.5 |
2,918 |
2,822.5 |
2,909 |
+1.52% |
12,849,800 |
| 2025/7/25 |
2,856.5 |
2,894 |
2,813.5 |
2,865.5 |
+0.49% |
15,018,900 |
| 2025/7/24 |
2,810 |
2,899.5 |
2,785 |
2,851.5 |
+2.85% |
19,815,000 |
| 2025/7/23 |
2,800 |
2,808.5 |
2,673.5 |
2,772.5 |
+0.62% |
14,128,500 |
| 2025/7/22 |
2,735 |
2,767.5 |
2,694 |
2,755.5 |
+1.29% |
11,823,500 |
| 2025/7/18 |
2,698 |
2,739 |
2,659 |
2,720.5 |
-0.29% |
15,516,900 |
| 2025/7/17 |
2,555 |
2,793.5 |
2,533 |
2,728.5 |
+6.42% |
23,951,600 |
| 2025/7/16 |
2,615 |
2,631 |
2,562.5 |
2,564 |
-1.38% |
11,972,200 |
| 2025/7/15 |
2,563.5 |
2,605 |
2,537 |
2,600 |
+0.97% |
11,318,700 |
| 2025/7/14 |
2,597 |
2,614.5 |
2,545 |
2,575 |
-1.06% |
11,197,700 |
| 2025/7/11 |
2,694.5 |
2,698.5 |
2,591 |
2,602.5 |
-2.51% |
11,887,400 |
| 2025/7/10 |
2,592.5 |
2,679 |
2,564.5 |
2,669.5 |
+3.51% |
18,454,300 |
| 2025/7/9 |
2,669.5 |
2,672 |
2,526.5 |
2,579 |
-2.33% |
17,994,700 |
| 2025/7/8 |
2,640.5 |
2,705 |
2,620 |
2,640.5 |
+0.13% |
15,241,400 |
| 2025/7/7 |
2,678 |
2,713 |
2,616 |
2,637 |
-1.53% |
12,926,400 |
| 2025/7/4 |
2,793.5 |
2,796.5 |
2,670 |
2,678 |
-2.90% |
15,922,000 |
| 2025/7/3 |
2,709 |
2,793 |
2,687 |
2,758 |
+3.22% |
18,255,600 |
| 2025/7/2 |
2,631 |
2,723.5 |
2,598 |
2,672 |
-2.64% |
21,714,800 |
| 2025/7/1 |
2,722 |
2,801.5 |
2,661 |
2,744.5 |
-1.13% |
21,879,600 |
| 2025/6/30 |
2,806 |
2,889.5 |
2,722.5 |
2,776 |
-0.13% |
29,754,100 |
| 2025/6/27 |
2,828 |
2,854 |
2,755 |
2,779.5 |
-0.57% |
19,185,100 |
| 2025/6/26 |
2,780 |
2,861.5 |
2,767 |
2,795.5 |
+1.75% |
23,658,600 |
| 2025/6/25 |
2,785 |
2,809 |
2,703 |
2,747.5 |
+0.13% |
20,095,700 |
|
