| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,458 |
2,481.5 |
2,444 |
2,462 |
+0.16% |
1,897,000 |
| 2025/12/23 |
2,435 |
2,525 |
2,431 |
2,458 |
-0.28% |
3,169,100 |
| 2025/12/22 |
2,450 |
2,480 |
2,450 |
2,465 |
+1.25% |
1,931,100 |
| 2025/12/19 |
2,434.5 |
2,465.5 |
2,408 |
2,434.5 |
+1.12% |
4,158,300 |
| 2025/12/18 |
2,448 |
2,451 |
2,394 |
2,407.5 |
-0.62% |
3,168,500 |
| 2025/12/17 |
2,413.5 |
2,432.5 |
2,405.5 |
2,422.5 |
-0.31% |
1,689,800 |
| 2025/12/16 |
2,450.5 |
2,463.5 |
2,410.5 |
2,430 |
-1.06% |
2,713,500 |
| 2025/12/15 |
2,436 |
2,467.5 |
2,421.5 |
2,456 |
+0.82% |
1,842,800 |
| 2025/12/12 |
2,400 |
2,440.5 |
2,389 |
2,436 |
+2.94% |
2,230,600 |
| 2025/12/11 |
2,381 |
2,394 |
2,360 |
2,366.5 |
-0.32% |
1,525,300 |
| 2025/12/10 |
2,388.5 |
2,388.5 |
2,367 |
2,374 |
+0.17% |
2,057,300 |
| 2025/12/9 |
2,355 |
2,388.5 |
2,355 |
2,370 |
+0.68% |
1,637,000 |
| 2025/12/8 |
2,340 |
2,354 |
2,307 |
2,354 |
+1.05% |
2,077,100 |
| 2025/12/5 |
2,366 |
2,384 |
2,323.5 |
2,329.5 |
-2.14% |
2,311,900 |
| 2025/12/4 |
2,379 |
2,398 |
2,370 |
2,380.5 |
+0.51% |
2,934,300 |
| 2025/12/3 |
2,373 |
2,393 |
2,360.5 |
2,368.5 |
-0.94% |
2,641,700 |
| 2025/12/2 |
2,389 |
2,394 |
2,370.5 |
2,391 |
+0.97% |
2,619,800 |
| 2025/12/1 |
2,389 |
2,399.5 |
2,368 |
2,368 |
-0.23% |
2,486,100 |
| 2025/11/28 |
2,357.5 |
2,380.5 |
2,345 |
2,373.5 |
+0.25% |
2,216,100 |
| 2025/11/27 |
2,355 |
2,379.5 |
2,345 |
2,367.5 |
+0.49% |
1,640,500 |
| 2025/11/26 |
2,361 |
2,381.5 |
2,347.5 |
2,356 |
+0.21% |
2,893,900 |
| 2025/11/25 |
2,365 |
2,394 |
2,341.5 |
2,351 |
-0.42% |
2,856,500 |
| 2025/11/21 |
2,271.5 |
2,370 |
2,270 |
2,361 |
+3.85% |
4,939,300 |
| 2025/11/20 |
2,326 |
2,329.5 |
2,270 |
2,273.5 |
-0.59% |
2,894,200 |
| 2025/11/19 |
2,277 |
2,311 |
2,255.5 |
2,287 |
+1.15% |
4,021,200 |
| 2025/11/18 |
2,293.5 |
2,317.5 |
2,261 |
2,261 |
-1.85% |
3,710,000 |
| 2025/11/17 |
2,319.5 |
2,399 |
2,303.5 |
2,303.5 |
-0.65% |
5,441,200 |
| 2025/11/14 |
2,250 |
2,318.5 |
2,235 |
2,318.5 |
+2.50% |
5,828,900 |
| 2025/11/13 |
2,320 |
2,324.5 |
2,223 |
2,262 |
+11.98% |
11,731,400 |
| 2025/11/12 |
1,972 |
2,024.5 |
1,920 |
2,020 |
+3.27% |
5,498,700 |
| 2025/11/11 |
1,927.5 |
1,957.5 |
1,916 |
1,956 |
+0.93% |
2,704,600 |
| 2025/11/10 |
1,921.5 |
1,944 |
1,915 |
1,938 |
+0.86% |
1,753,600 |
| 2025/11/7 |
1,885 |
1,921.5 |
1,883 |
1,921.5 |
+1.10% |
1,788,700 |
| 2025/11/6 |
1,904 |
1,910.5 |
1,889 |
1,900.5 |
+0.53% |
2,682,900 |
| 2025/11/5 |
1,899.5 |
1,901.5 |
1,857.5 |
1,890.5 |
-0.87% |
3,046,800 |
| 2025/11/4 |
1,892 |
1,915 |
1,877 |
1,907 |
+0.63% |
2,332,500 |
| 2025/10/31 |
1,900 |
1,909.5 |
1,881 |
1,895 |
-0.94% |
3,007,000 |
| 2025/10/30 |
1,898 |
1,916 |
1,877.5 |
1,913 |
+0.76% |
6,221,200 |
| 2025/10/29 |
1,939 |
1,939.5 |
1,898.5 |
1,898.5 |
-1.86% |
1,682,900 |
| 2025/10/28 |
1,973 |
1,973 |
1,934.5 |
1,934.5 |
-2.12% |
1,577,500 |
| 2025/10/27 |
1,956 |
1,984 |
1,953.5 |
1,976.5 |
+1.70% |
2,686,400 |
| 2025/10/24 |
1,950 |
1,953 |
1,934.5 |
1,943.5 |
+0.65% |
1,910,900 |
| 2025/10/23 |
1,928 |
1,939 |
1,915.5 |
1,931 |
-0.03% |
1,932,500 |
| 2025/10/22 |
1,934 |
1,956 |
1,920.5 |
1,931.5 |
+0.57% |
3,344,700 |
| 2025/10/21 |
1,908.5 |
1,932.5 |
1,900.5 |
1,920.5 |
+1.29% |
2,949,300 |
| 2025/10/20 |
1,913 |
1,913 |
1,889 |
1,896 |
+1.88% |
2,764,600 |
| 2025/10/17 |
1,852.5 |
1,865.5 |
1,848 |
1,861 |
-0.98% |
1,902,800 |
| 2025/10/16 |
1,860.5 |
1,879.5 |
1,858.5 |
1,879.5 |
+1.16% |
2,587,000 |
| 2025/10/15 |
1,849.5 |
1,864 |
1,847.5 |
1,858 |
+0.79% |
2,406,800 |
| 2025/10/14 |
1,857.5 |
1,870.5 |
1,825.5 |
1,843.5 |
-2.79% |
3,753,700 |
| 2025/10/10 |
1,930.5 |
1,943.5 |
1,896 |
1,896.5 |
-1.99% |
3,119,500 |
| 2025/10/9 |
1,917 |
1,935 |
1,913.5 |
1,935 |
+0.68% |
2,594,900 |
| 2025/10/8 |
1,954 |
1,968 |
1,915.5 |
1,922 |
-0.62% |
3,287,100 |
| 2025/10/7 |
1,912.5 |
1,937 |
1,910 |
1,934 |
+1.26% |
3,143,500 |
| 2025/10/6 |
1,935 |
1,938 |
1,903 |
1,910 |
+2.77% |
3,571,000 |
| 2025/10/3 |
1,838 |
1,866.5 |
1,834 |
1,858.5 |
+0.95% |
2,098,800 |
| 2025/10/2 |
1,846.5 |
1,852.5 |
1,822.5 |
1,841 |
-0.38% |
2,674,100 |
| 2025/10/1 |
1,859.5 |
1,876 |
1,835 |
1,848 |
-1.15% |
3,138,300 |
| 2025/9/30 |
1,885 |
1,888.5 |
1,856 |
1,869.5 |
-0.64% |
4,289,000 |
| 2025/9/29 |
1,937 |
1,939 |
1,881.5 |
1,881.5 |
-4.03% |
3,703,500 |
| 2025/9/26 |
1,957.5 |
1,974.5 |
1,946 |
1,960.5 |
-0.28% |
3,338,200 |
| 2025/9/25 |
1,973 |
1,978.5 |
1,956 |
1,966 |
+0.72% |
2,299,500 |
| 2025/9/24 |
1,970 |
1,972.5 |
1,950 |
1,952 |
-0.33% |
2,610,500 |
| 2025/9/22 |
1,923 |
1,962.5 |
1,918 |
1,958.5 |
+1.66% |
3,103,500 |
| 2025/9/19 |
1,952.5 |
1,968 |
1,926.5 |
1,926.5 |
-1.68% |
5,272,600 |
| 2025/9/18 |
1,976.5 |
1,980.5 |
1,954.5 |
1,959.5 |
-0.84% |
2,535,100 |
| 2025/9/17 |
1,995 |
1,999.5 |
1,976 |
1,976 |
-1.37% |
1,864,000 |
| 2025/9/16 |
1,976.5 |
2,014 |
1,974 |
2,003.5 |
+1.42% |
2,569,800 |
| 2025/9/12 |
1,988 |
2,003 |
1,968.5 |
1,975.5 |
+0.43% |
2,484,300 |
| 2025/9/11 |
1,975 |
1,986.5 |
1,961.5 |
1,967 |
-0.81% |
2,566,300 |
| 2025/9/10 |
1,975 |
1,993 |
1,958.5 |
1,983 |
+0.10% |
2,337,600 |
| 2025/9/9 |
2,000 |
2,008 |
1,981 |
1,981 |
-1.00% |
2,691,600 |
| 2025/9/8 |
2,006 |
2,013 |
1,984.5 |
2,001 |
+0.30% |
2,129,000 |
| 2025/9/5 |
2,000 |
2,022.5 |
1,987.5 |
1,995 |
+0.20% |
2,551,100 |
| 2025/9/4 |
1,989 |
1,994.5 |
1,971.5 |
1,991 |
+1.37% |
1,563,700 |
| 2025/9/3 |
1,970 |
1,984 |
1,958 |
1,964 |
-0.10% |
1,860,600 |
| 2025/9/2 |
1,962 |
1,976.5 |
1,954.5 |
1,966 |
+0.59% |
1,414,100 |
| 2025/9/1 |
1,947 |
1,964.5 |
1,940 |
1,954.5 |
+0.41% |
1,233,500 |
| 2025/8/29 |
1,942 |
1,958.5 |
1,934.5 |
1,946.5 |
-0.41% |
2,131,500 |
| 2025/8/28 |
1,961.5 |
1,971 |
1,954 |
1,954.5 |
-1.24% |
2,064,500 |
| 2025/8/27 |
1,975 |
1,989.5 |
1,971 |
1,979 |
+0.05% |
1,563,700 |
| 2025/8/26 |
1,998 |
2,007 |
1,974 |
1,978 |
-0.98% |
1,983,200 |
| 2025/8/25 |
1,996.5 |
2,014 |
1,991.5 |
1,997.5 |
+0.13% |
1,173,700 |
| 2025/8/22 |
1,985 |
2,002 |
1,980.5 |
1,995 |
+0.50% |
1,355,000 |
| 2025/8/21 |
1,990 |
1,996 |
1,978.5 |
1,985 |
-0.95% |
1,470,300 |
| 2025/8/20 |
1,990 |
2,007 |
1,978.5 |
2,004 |
+1.73% |
2,523,200 |
| 2025/8/19 |
1,948 |
1,978.5 |
1,943.5 |
1,970 |
+0.61% |
2,134,500 |
| 2025/8/18 |
1,942.5 |
1,963.5 |
1,941.5 |
1,958 |
+1.01% |
1,748,300 |
| 2025/8/15 |
1,927 |
1,947 |
1,925 |
1,938.5 |
+0.86% |
1,716,800 |
| 2025/8/14 |
1,941.5 |
1,947 |
1,918.5 |
1,922 |
-1.00% |
1,891,700 |
| 2025/8/13 |
1,956 |
1,976.5 |
1,938 |
1,941.5 |
-0.18% |
2,384,700 |
| 2025/8/12 |
1,936.5 |
1,958.5 |
1,924 |
1,945 |
+1.46% |
2,711,400 |
| 2025/8/8 |
1,920 |
1,933.5 |
1,898 |
1,917 |
-0.16% |
3,933,800 |
| 2025/8/7 |
1,955 |
1,988 |
1,914.5 |
1,920 |
-1.79% |
4,544,100 |
| 2025/8/6 |
1,942.5 |
1,961 |
1,941 |
1,955 |
+1.30% |
2,238,600 |
| 2025/8/5 |
1,935 |
1,948 |
1,930 |
1,930 |
-0.36% |
1,689,400 |
| 2025/8/4 |
1,926 |
1,940 |
1,918 |
1,937 |
-1.17% |
1,320,800 |
| 2025/8/1 |
1,952 |
1,969 |
1,945.5 |
1,960 |
+0.64% |
1,853,000 |
| 2025/7/31 |
1,948 |
1,957 |
1,937.5 |
1,947.5 |
-0.03% |
3,074,500 |
| 2025/7/30 |
1,922 |
1,949 |
1,917.5 |
1,948 |
+0.83% |
1,613,100 |
| 2025/7/29 |
1,937.5 |
1,993.5 |
1,923 |
1,932 |
-1.05% |
3,533,600 |
| 2025/7/28 |
1,930.5 |
1,972 |
1,928.5 |
1,952.5 |
+1.06% |
2,457,800 |
| 2025/7/25 |
1,981.5 |
1,987 |
1,927.5 |
1,932 |
-3.81% |
3,519,500 |
| 2025/7/24 |
2,007.5 |
2,026 |
2,002.5 |
2,008.5 |
+0.85% |
3,623,600 |
| 2025/7/23 |
2,000 |
2,058 |
1,989 |
1,991.5 |
+1.09% |
6,502,800 |
| 2025/7/22 |
1,957 |
1,979 |
1,950 |
1,970 |
+0.92% |
2,704,500 |
| 2025/7/18 |
1,951 |
1,958.5 |
1,942 |
1,952 |
-0.36% |
2,073,300 |
| 2025/7/17 |
1,920 |
1,969.5 |
1,913.5 |
1,959 |
+1.61% |
3,169,500 |
| 2025/7/16 |
1,966.5 |
1,982 |
1,928 |
1,928 |
-1.10% |
2,445,000 |
| 2025/7/15 |
1,936 |
1,956.5 |
1,927.5 |
1,949.5 |
+0.67% |
3,133,000 |
| 2025/7/14 |
1,918 |
1,938 |
1,909 |
1,936.5 |
+0.68% |
2,165,100 |
| 2025/7/11 |
1,958 |
1,978.5 |
1,923.5 |
1,923.5 |
-0.49% |
4,120,600 |
| 2025/7/10 |
1,948.5 |
1,956 |
1,931 |
1,933 |
-0.08% |
4,646,900 |
| 2025/7/9 |
1,897 |
1,934.5 |
1,889 |
1,934.5 |
+3.64% |
5,130,200 |
| 2025/7/8 |
1,847 |
1,876 |
1,846 |
1,866.5 |
+1.06% |
3,520,600 |
| 2025/7/7 |
1,858 |
1,879.5 |
1,840.5 |
1,847 |
-0.40% |
2,994,400 |
| 2025/7/4 |
1,888 |
1,907 |
1,854.5 |
1,854.5 |
-0.93% |
2,882,900 |
| 2025/7/3 |
1,838.5 |
1,876 |
1,835.5 |
1,872 |
+1.88% |
3,630,800 |
| 2025/7/2 |
1,810 |
1,846.5 |
1,809.5 |
1,837.5 |
+0.33% |
3,285,400 |
| 2025/7/1 |
1,830 |
1,837 |
1,816.5 |
1,831.5 |
+0.05% |
2,640,600 |
| 2025/6/30 |
1,829 |
1,839.5 |
1,821.5 |
1,830.5 |
+0.58% |
3,330,100 |
| 2025/6/27 |
1,810.5 |
1,835 |
1,806.5 |
1,820 |
+1.25% |
4,125,700 |
| 2025/6/26 |
1,807.5 |
1,820 |
1,784.5 |
1,797.5 |
-1.10% |
2,914,900 |
|
