| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
1,795 |
1,795 |
1,773 |
1,788 |
+0.73% |
1,816,000 |
| 2025/12/24 |
1,770 |
1,788 |
1,766.5 |
1,775 |
+0.28% |
3,651,200 |
| 2025/12/23 |
1,782 |
1,783 |
1,762.5 |
1,770 |
-0.51% |
6,950,200 |
| 2025/12/22 |
1,780 |
1,788.5 |
1,770 |
1,779 |
-0.14% |
4,844,600 |
| 2025/12/19 |
1,787 |
1,803 |
1,766 |
1,781.5 |
+0.11% |
17,346,100 |
| 2025/12/18 |
1,792 |
1,793 |
1,773 |
1,779.5 |
-0.70% |
5,821,000 |
| 2025/12/17 |
1,778 |
1,800.5 |
1,773 |
1,792 |
+0.48% |
7,354,200 |
| 2025/12/16 |
1,807 |
1,810.5 |
1,780.5 |
1,783.5 |
-2.19% |
6,546,200 |
| 2025/12/15 |
1,781.5 |
1,831 |
1,776.5 |
1,823.5 |
+0.22% |
8,825,500 |
| 2025/12/12 |
1,791 |
1,840 |
1,788 |
1,819.5 |
+2.33% |
11,538,500 |
| 2025/12/11 |
1,806 |
1,807 |
1,764 |
1,778 |
-0.89% |
6,235,000 |
| 2025/12/10 |
1,782.5 |
1,817 |
1,776 |
1,794 |
+1.64% |
9,349,200 |
| 2025/12/9 |
1,803 |
1,809 |
1,748 |
1,765 |
-1.89% |
9,202,200 |
| 2025/12/8 |
1,758.5 |
1,814.5 |
1,754 |
1,799 |
+2.74% |
8,818,100 |
| 2025/12/5 |
1,773 |
1,774.5 |
1,745.5 |
1,751 |
-1.99% |
5,638,800 |
| 2025/12/4 |
1,784 |
1,802.5 |
1,782 |
1,786.5 |
+0.59% |
6,231,600 |
| 2025/12/3 |
1,754 |
1,782.5 |
1,744.5 |
1,776 |
+1.72% |
6,642,200 |
| 2025/12/2 |
1,753 |
1,758.5 |
1,710 |
1,746 |
-1.10% |
10,422,300 |
| 2025/12/1 |
1,820 |
1,827.5 |
1,734 |
1,765.5 |
-3.71% |
8,843,300 |
| 2025/11/28 |
1,837 |
1,852 |
1,823 |
1,833.5 |
-1.16% |
6,279,700 |
| 2025/11/27 |
1,849.5 |
1,872 |
1,840.5 |
1,855 |
+0.98% |
9,913,300 |
| 2025/11/26 |
1,820 |
1,872.5 |
1,815 |
1,837 |
+2.00% |
14,258,700 |
| 2025/11/25 |
1,789 |
1,817 |
1,781 |
1,801 |
+1.92% |
14,777,400 |
| 2025/11/21 |
1,732 |
1,767 |
1,732 |
1,767 |
+2.20% |
27,677,100 |
| 2025/11/20 |
1,718.5 |
1,749.5 |
1,712.5 |
1,729 |
+1.35% |
8,523,900 |
| 2025/11/19 |
1,706.5 |
1,726 |
1,693 |
1,706 |
+1.43% |
8,295,500 |
| 2025/11/18 |
1,721 |
1,728 |
1,676.5 |
1,682 |
-3.28% |
9,629,700 |
| 2025/11/17 |
1,731 |
1,750.5 |
1,729 |
1,739 |
-1.17% |
7,127,200 |
| 2025/11/14 |
1,722 |
1,768 |
1,702.5 |
1,759.5 |
+2.86% |
9,320,300 |
| 2025/11/13 |
1,716 |
1,736 |
1,690 |
1,710.5 |
-0.32% |
6,409,800 |
| 2025/11/12 |
1,694.5 |
1,734.5 |
1,689 |
1,716 |
+1.27% |
12,141,700 |
| 2025/11/11 |
1,680 |
1,702 |
1,672.5 |
1,694.5 |
+2.17% |
13,473,900 |
| 2025/11/10 |
1,584.5 |
1,678 |
1,577 |
1,658.5 |
+1.07% |
10,101,200 |
| 2025/11/7 |
1,640 |
1,652 |
1,625.5 |
1,641 |
+0.43% |
6,765,900 |
| 2025/11/6 |
1,609 |
1,635 |
1,605 |
1,634 |
+2.28% |
8,368,600 |
| 2025/11/5 |
1,612 |
1,612 |
1,567.5 |
1,597.5 |
+0.35% |
7,687,100 |
| 2025/11/4 |
1,636.5 |
1,637 |
1,580.5 |
1,592 |
-0.59% |
7,584,800 |
| 2025/10/31 |
1,604.5 |
1,624 |
1,593.5 |
1,601.5 |
+1.17% |
8,686,100 |
| 2025/10/30 |
1,570.5 |
1,598 |
1,561 |
1,583 |
+0.44% |
22,501,300 |
| 2025/10/29 |
1,610.5 |
1,614 |
1,568.5 |
1,576 |
-2.93% |
7,789,400 |
| 2025/10/28 |
1,635 |
1,638.5 |
1,623.5 |
1,623.5 |
-0.22% |
5,072,000 |
| 2025/10/27 |
1,656.5 |
1,660 |
1,627 |
1,627 |
-0.73% |
7,617,600 |
| 2025/10/24 |
1,666 |
1,674 |
1,639 |
1,639 |
-2.35% |
6,654,000 |
| 2025/10/23 |
1,645 |
1,679.5 |
1,631.5 |
1,678.5 |
+2.79% |
7,952,500 |
| 2025/10/22 |
1,643 |
1,647.5 |
1,618 |
1,633 |
+0.83% |
5,098,200 |
| 2025/10/21 |
1,651 |
1,653.5 |
1,616 |
1,619.5 |
-1.31% |
7,954,700 |
| 2025/10/20 |
1,625.5 |
1,644.5 |
1,614 |
1,641 |
+1.80% |
7,728,800 |
| 2025/10/17 |
1,606.5 |
1,621 |
1,601.5 |
1,612 |
-0.95% |
6,008,900 |
| 2025/10/16 |
1,619 |
1,634.5 |
1,613 |
1,627.5 |
+1.47% |
6,038,400 |
| 2025/10/15 |
1,612 |
1,620.5 |
1,598.5 |
1,604 |
-0.12% |
6,584,100 |
| 2025/10/14 |
1,596.5 |
1,615.5 |
1,578 |
1,606 |
-0.53% |
8,969,700 |
| 2025/10/10 |
1,651 |
1,655 |
1,610.5 |
1,614.5 |
-2.86% |
8,616,900 |
| 2025/10/9 |
1,680 |
1,692 |
1,651 |
1,662 |
-1.13% |
6,297,600 |
| 2025/10/8 |
1,700 |
1,724 |
1,681 |
1,681 |
-0.09% |
9,641,200 |
| 2025/10/7 |
1,680 |
1,717 |
1,678 |
1,682.5 |
+1.14% |
15,700,800 |
| 2025/10/6 |
1,633.5 |
1,673 |
1,623 |
1,663.5 |
+7.43% |
13,607,000 |
| 2025/10/3 |
1,542 |
1,552 |
1,529 |
1,548.5 |
+0.23% |
6,460,400 |
| 2025/10/2 |
1,561 |
1,569.5 |
1,544.5 |
1,545 |
-1.90% |
8,005,200 |
| 2025/10/1 |
1,585.5 |
1,594 |
1,559.5 |
1,575 |
-2.36% |
6,339,000 |
| 2025/9/30 |
1,615 |
1,616 |
1,592.5 |
1,613 |
+0.03% |
7,470,500 |
| 2025/9/29 |
1,623.5 |
1,628.5 |
1,598 |
1,612.5 |
-1.77% |
8,450,900 |
| 2025/9/26 |
1,620 |
1,648 |
1,611 |
1,641.5 |
+2.08% |
10,305,700 |
| 2025/9/25 |
1,625.5 |
1,634.5 |
1,603.5 |
1,608 |
+0.50% |
6,858,100 |
| 2025/9/24 |
1,576.5 |
1,602.5 |
1,571 |
1,600 |
+0.72% |
7,702,700 |
| 2025/9/22 |
1,617.5 |
1,618 |
1,588.5 |
1,588.5 |
-1.27% |
5,645,900 |
| 2025/9/19 |
1,620 |
1,641 |
1,603 |
1,609 |
+0.28% |
18,551,000 |
| 2025/9/18 |
1,583 |
1,616 |
1,582.5 |
1,604.5 |
+0.60% |
6,646,300 |
| 2025/9/17 |
1,611 |
1,613 |
1,593.5 |
1,595 |
-0.78% |
7,894,600 |
| 2025/9/16 |
1,614 |
1,637 |
1,601.5 |
1,607.5 |
-1.74% |
7,840,100 |
| 2025/9/12 |
1,642.5 |
1,653.5 |
1,635 |
1,636 |
+0.12% |
8,247,200 |
| 2025/9/11 |
1,638 |
1,639 |
1,611.5 |
1,634 |
-0.34% |
6,780,800 |
| 2025/9/10 |
1,622.5 |
1,644.5 |
1,613 |
1,639.5 |
+0.34% |
5,667,100 |
| 2025/9/9 |
1,634 |
1,655 |
1,622 |
1,634 |
+0.00% |
6,818,200 |
| 2025/9/8 |
1,608 |
1,660 |
1,605 |
1,634 |
+2.57% |
8,270,200 |
| 2025/9/5 |
1,600 |
1,611.5 |
1,578 |
1,593 |
+0.47% |
5,576,300 |
| 2025/9/4 |
1,581 |
1,587.5 |
1,566.5 |
1,585.5 |
+0.76% |
5,260,300 |
| 2025/9/3 |
1,570 |
1,585 |
1,563.5 |
1,573.5 |
-0.54% |
6,374,400 |
| 2025/9/2 |
1,573 |
1,589 |
1,561 |
1,582 |
+0.80% |
7,046,100 |
| 2025/9/1 |
1,569 |
1,585.5 |
1,557.5 |
1,569.5 |
-0.03% |
4,949,500 |
| 2025/8/29 |
1,591 |
1,595.5 |
1,570 |
1,570 |
-2.48% |
7,321,200 |
| 2025/8/28 |
1,605 |
1,617 |
1,597.5 |
1,610 |
+0.37% |
5,077,000 |
| 2025/8/27 |
1,584 |
1,610.5 |
1,583.5 |
1,604 |
+1.01% |
5,275,500 |
| 2025/8/26 |
1,596 |
1,602.5 |
1,586 |
1,588 |
-1.46% |
8,274,900 |
| 2025/8/25 |
1,633 |
1,635 |
1,594 |
1,611.5 |
-0.12% |
5,004,600 |
| 2025/8/22 |
1,629 |
1,632 |
1,606 |
1,613.5 |
-0.62% |
4,087,300 |
| 2025/8/21 |
1,620 |
1,630.5 |
1,613.5 |
1,623.5 |
-0.43% |
5,806,700 |
| 2025/8/20 |
1,632 |
1,655.5 |
1,622 |
1,630.5 |
+0.56% |
7,148,700 |
| 2025/8/19 |
1,589.5 |
1,627 |
1,585 |
1,621.5 |
+2.30% |
9,307,300 |
| 2025/8/18 |
1,568.5 |
1,595 |
1,567 |
1,585 |
+0.48% |
6,092,000 |
| 2025/8/15 |
1,568 |
1,581.5 |
1,560.5 |
1,577.5 |
+1.68% |
9,334,400 |
| 2025/8/14 |
1,561 |
1,561.5 |
1,546.5 |
1,551.5 |
-0.61% |
6,789,000 |
| 2025/8/13 |
1,568 |
1,581.5 |
1,553 |
1,561 |
-0.38% |
8,499,500 |
| 2025/8/12 |
1,560 |
1,599 |
1,552 |
1,567 |
+0.51% |
10,880,400 |
| 2025/8/8 |
1,508.5 |
1,563 |
1,505.5 |
1,559 |
+4.00% |
11,581,800 |
| 2025/8/7 |
1,518.5 |
1,534.5 |
1,488.5 |
1,499 |
+0.44% |
10,158,000 |
| 2025/8/6 |
1,470 |
1,497 |
1,449.5 |
1,492.5 |
+5.85% |
15,165,000 |
| 2025/8/5 |
1,402 |
1,410 |
1,390 |
1,410 |
+0.11% |
6,008,400 |
| 2025/8/4 |
1,388 |
1,408.5 |
1,377.5 |
1,408.5 |
+1.04% |
7,928,900 |
| 2025/8/1 |
1,374.5 |
1,403 |
1,371.5 |
1,394 |
+2.61% |
8,476,300 |
| 2025/7/31 |
1,351 |
1,361.5 |
1,342 |
1,358.5 |
+0.56% |
7,803,800 |
| 2025/7/30 |
1,333 |
1,351 |
1,331.5 |
1,351 |
+1.58% |
6,532,300 |
| 2025/7/29 |
1,335.5 |
1,337.5 |
1,326 |
1,330 |
-0.86% |
5,399,700 |
| 2025/7/28 |
1,341 |
1,351 |
1,337 |
1,341.5 |
+0.41% |
5,532,600 |
| 2025/7/25 |
1,341 |
1,346.5 |
1,329.5 |
1,336 |
+0.00% |
7,422,000 |
| 2025/7/24 |
1,357.5 |
1,360 |
1,334 |
1,336 |
-0.11% |
10,577,000 |
| 2025/7/23 |
1,326 |
1,347.5 |
1,321 |
1,337.5 |
+2.02% |
13,019,500 |
| 2025/7/22 |
1,337 |
1,342 |
1,309.5 |
1,311 |
-1.47% |
15,025,500 |
| 2025/7/18 |
1,348 |
1,354 |
1,318.5 |
1,330.5 |
-2.06% |
9,560,400 |
| 2025/7/17 |
1,348.5 |
1,358.5 |
1,340 |
1,358.5 |
+1.15% |
6,454,600 |
| 2025/7/16 |
1,355 |
1,357 |
1,333 |
1,343 |
-1.43% |
8,899,500 |
| 2025/7/15 |
1,380 |
1,383 |
1,359 |
1,362.5 |
-1.45% |
6,613,500 |
| 2025/7/14 |
1,372 |
1,386 |
1,363.5 |
1,382.5 |
+0.55% |
4,713,000 |
| 2025/7/11 |
1,384 |
1,385.5 |
1,370 |
1,375 |
-0.07% |
6,296,900 |
| 2025/7/10 |
1,389 |
1,389 |
1,364.5 |
1,376 |
-0.07% |
7,236,300 |
| 2025/7/9 |
1,367 |
1,378 |
1,363.5 |
1,377 |
+0.73% |
7,247,200 |
| 2025/7/8 |
1,365 |
1,374 |
1,358 |
1,367 |
-0.76% |
7,866,000 |
| 2025/7/7 |
1,379 |
1,390 |
1,375 |
1,377.5 |
-0.04% |
4,270,200 |
| 2025/7/4 |
1,399 |
1,407 |
1,374.5 |
1,378 |
-2.13% |
5,758,600 |
| 2025/7/3 |
1,406 |
1,417.5 |
1,397.5 |
1,408 |
-0.95% |
9,434,400 |
| 2025/7/2 |
1,413.5 |
1,421.5 |
1,402.5 |
1,421.5 |
+1.61% |
8,823,600 |
| 2025/7/1 |
1,405 |
1,407.5 |
1,381.5 |
1,399 |
+0.29% |
7,752,900 |
| 2025/6/30 |
1,411 |
1,418 |
1,387 |
1,395 |
+0.65% |
10,157,200 |
| 2025/6/27 |
1,388 |
1,404 |
1,382 |
1,386 |
+0.43% |
6,433,200 |
|
