| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
2,997 |
3,009 |
2,983 |
2,997.5 |
+0.05% |
1,126,200 |
| 2025/12/24 |
3,023 |
3,030 |
2,986 |
2,996 |
-1.54% |
1,126,500 |
| 2025/12/23 |
3,007 |
3,043 |
3,000 |
3,043 |
+1.65% |
2,092,000 |
| 2025/12/22 |
3,042 |
3,048 |
2,992 |
2,993.5 |
-1.85% |
1,932,500 |
| 2025/12/19 |
2,992 |
3,050 |
2,980 |
3,050 |
+0.93% |
3,652,000 |
| 2025/12/18 |
2,969.5 |
3,028 |
2,965 |
3,022 |
+1.73% |
2,746,300 |
| 2025/12/17 |
2,962.5 |
2,978.5 |
2,953 |
2,970.5 |
+0.13% |
1,951,400 |
| 2025/12/16 |
2,900 |
2,974 |
2,898.5 |
2,966.5 |
+2.42% |
3,149,000 |
| 2025/12/15 |
2,887.5 |
2,910.5 |
2,880 |
2,896.5 |
+0.24% |
1,683,200 |
| 2025/12/12 |
2,860 |
2,889.5 |
2,856 |
2,889.5 |
+1.60% |
1,666,800 |
| 2025/12/11 |
2,867 |
2,872 |
2,833 |
2,844 |
-0.39% |
1,357,100 |
| 2025/12/10 |
2,840 |
2,867 |
2,838 |
2,855 |
-0.12% |
1,642,200 |
| 2025/12/9 |
2,879 |
2,880 |
2,846 |
2,858.5 |
-0.83% |
1,663,500 |
| 2025/12/8 |
2,889 |
2,894 |
2,875 |
2,882.5 |
+0.10% |
1,142,400 |
| 2025/12/5 |
2,900 |
2,918 |
2,875 |
2,879.5 |
-1.44% |
1,404,500 |
| 2025/12/4 |
2,887.5 |
2,921.5 |
2,882 |
2,921.5 |
+0.65% |
1,393,900 |
| 2025/12/3 |
2,955 |
2,963 |
2,902.5 |
2,902.5 |
-1.31% |
1,595,100 |
| 2025/12/2 |
2,916 |
2,948 |
2,915 |
2,941 |
+0.62% |
1,419,200 |
| 2025/12/1 |
2,930 |
2,938.5 |
2,906 |
2,923 |
-0.80% |
1,196,600 |
| 2025/11/28 |
2,946.5 |
2,961 |
2,939.5 |
2,946.5 |
-0.29% |
1,161,600 |
| 2025/11/27 |
2,946 |
2,966 |
2,937 |
2,955 |
-0.07% |
941,000 |
| 2025/11/26 |
2,935 |
2,970 |
2,926 |
2,957 |
+1.09% |
1,453,400 |
| 2025/11/25 |
2,950 |
2,964.5 |
2,912 |
2,925 |
-0.56% |
1,963,100 |
| 2025/11/21 |
2,910 |
2,953.5 |
2,909.5 |
2,941.5 |
+0.84% |
2,737,300 |
| 2025/11/20 |
2,886 |
2,927.5 |
2,883 |
2,917 |
+0.02% |
1,455,500 |
| 2025/11/19 |
2,900 |
2,920 |
2,880.5 |
2,916.5 |
+0.40% |
1,585,700 |
| 2025/11/18 |
2,916 |
2,936 |
2,894.5 |
2,905 |
-1.26% |
2,237,800 |
| 2025/11/17 |
2,985 |
2,998 |
2,927 |
2,942 |
-3.35% |
2,300,500 |
| 2025/11/14 |
3,042 |
3,049 |
3,026 |
3,044 |
-0.23% |
1,492,500 |
| 2025/11/13 |
3,048 |
3,057 |
3,035 |
3,051 |
+0.53% |
2,182,400 |
| 2025/11/12 |
3,011 |
3,040 |
3,007 |
3,035 |
+0.50% |
2,686,300 |
| 2025/11/11 |
3,019 |
3,045 |
2,980 |
3,020 |
+4.92% |
6,264,200 |
| 2025/11/10 |
2,895 |
2,896 |
2,843.5 |
2,878.5 |
+0.02% |
1,421,200 |
| 2025/11/7 |
2,890 |
2,896 |
2,862.5 |
2,878 |
-0.12% |
1,199,500 |
| 2025/11/6 |
2,873 |
2,890 |
2,863.5 |
2,881.5 |
+0.65% |
1,471,700 |
| 2025/11/5 |
2,931 |
2,935 |
2,851 |
2,863 |
-2.87% |
3,485,700 |
| 2025/11/4 |
2,861 |
2,947.5 |
2,860.5 |
2,947.5 |
+2.02% |
3,555,000 |
| 2025/10/31 |
2,800 |
2,889 |
2,797 |
2,889 |
+4.05% |
5,022,100 |
| 2025/10/30 |
2,775 |
2,795 |
2,752 |
2,776.5 |
-0.05% |
2,438,300 |
| 2025/10/29 |
2,841 |
2,842.5 |
2,778 |
2,778 |
-2.56% |
1,906,500 |
| 2025/10/28 |
2,873 |
2,885 |
2,841 |
2,851 |
+0.33% |
2,066,900 |
| 2025/10/27 |
2,835 |
2,852 |
2,834.5 |
2,841.5 |
+0.58% |
1,173,400 |
| 2025/10/24 |
2,836.5 |
2,842.5 |
2,811 |
2,825 |
-0.42% |
1,385,700 |
| 2025/10/23 |
2,849 |
2,854.5 |
2,826 |
2,837 |
-0.58% |
1,156,900 |
| 2025/10/22 |
2,845 |
2,857 |
2,841 |
2,853.5 |
+0.48% |
1,396,200 |
| 2025/10/21 |
2,835 |
2,846.5 |
2,828 |
2,840 |
+0.76% |
1,295,200 |
| 2025/10/20 |
2,819.5 |
2,824.5 |
2,809.5 |
2,818.5 |
+0.55% |
1,166,900 |
| 2025/10/17 |
2,803.5 |
2,812 |
2,790 |
2,803 |
-0.44% |
1,359,500 |
| 2025/10/16 |
2,809.5 |
2,819 |
2,802 |
2,815.5 |
+0.20% |
1,100,700 |
| 2025/10/15 |
2,800 |
2,819 |
2,794 |
2,810 |
+1.32% |
1,529,400 |
| 2025/10/14 |
2,785 |
2,815.5 |
2,768 |
2,773.5 |
-0.73% |
2,256,500 |
| 2025/10/10 |
2,806 |
2,814 |
2,794 |
2,794 |
-0.43% |
1,701,200 |
| 2025/10/9 |
2,821 |
2,822 |
2,797 |
2,806 |
-0.50% |
1,519,200 |
| 2025/10/8 |
2,864 |
2,870 |
2,817 |
2,820 |
-0.91% |
1,705,400 |
| 2025/10/7 |
2,800 |
2,846 |
2,797 |
2,846 |
+1.21% |
2,216,300 |
| 2025/10/6 |
2,848 |
2,848.5 |
2,810.5 |
2,812 |
+0.00% |
2,423,200 |
| 2025/10/3 |
2,779 |
2,812 |
2,778 |
2,812 |
+1.26% |
1,581,800 |
| 2025/10/2 |
2,810 |
2,811.5 |
2,777 |
2,777 |
-1.86% |
2,059,200 |
| 2025/10/1 |
2,846.5 |
2,853.5 |
2,812.5 |
2,829.5 |
-1.10% |
1,824,900 |
| 2025/9/30 |
2,865 |
2,867.5 |
2,840 |
2,861 |
-0.38% |
1,884,700 |
| 2025/9/29 |
2,912 |
2,919 |
2,871.5 |
2,872 |
-1.78% |
1,890,700 |
| 2025/9/26 |
2,910 |
2,928 |
2,894 |
2,924 |
+0.58% |
2,285,000 |
| 2025/9/25 |
2,924.5 |
2,926 |
2,906 |
2,907 |
-0.12% |
1,770,200 |
| 2025/9/24 |
2,900 |
2,910.5 |
2,879 |
2,910.5 |
+1.02% |
1,683,500 |
| 2025/9/22 |
2,900 |
2,914 |
2,881 |
2,881 |
-0.84% |
1,450,800 |
| 2025/9/19 |
2,913 |
2,937.5 |
2,901 |
2,905.5 |
-0.95% |
2,112,200 |
| 2025/9/18 |
2,963 |
2,967 |
2,933.5 |
2,933.5 |
-1.05% |
1,669,400 |
| 2025/9/17 |
2,951 |
2,970 |
2,939 |
2,964.5 |
+0.46% |
1,516,900 |
| 2025/9/16 |
2,956 |
2,969.5 |
2,941.5 |
2,951 |
-0.34% |
1,284,600 |
| 2025/9/12 |
2,971 |
2,978.5 |
2,960 |
2,961 |
-0.30% |
1,368,200 |
| 2025/9/11 |
2,970 |
2,981 |
2,952 |
2,970 |
-0.79% |
1,722,500 |
| 2025/9/10 |
2,970 |
2,993.5 |
2,958 |
2,993.5 |
+0.91% |
1,553,500 |
| 2025/9/9 |
2,984 |
3,005 |
2,965.5 |
2,966.5 |
+0.00% |
1,534,000 |
| 2025/9/8 |
2,970 |
2,981.5 |
2,955.5 |
2,966.5 |
+0.17% |
1,405,700 |
| 2025/9/5 |
2,967 |
2,975 |
2,944.5 |
2,961.5 |
-1.09% |
1,908,000 |
| 2025/9/4 |
2,983 |
2,995.5 |
2,957.5 |
2,994 |
+0.44% |
1,439,300 |
| 2025/9/3 |
2,971 |
2,993 |
2,950.5 |
2,981 |
-0.12% |
1,397,000 |
| 2025/9/2 |
2,981 |
3,001 |
2,976 |
2,984.5 |
+0.12% |
1,481,200 |
| 2025/9/1 |
2,955 |
2,981.5 |
2,948 |
2,981 |
+0.35% |
1,048,300 |
| 2025/8/29 |
2,984 |
2,987 |
2,952.5 |
2,970.5 |
-0.49% |
1,455,400 |
| 2025/8/28 |
2,965 |
2,999.5 |
2,952.5 |
2,985 |
+0.51% |
4,418,200 |
| 2025/8/27 |
2,914.5 |
2,984.5 |
2,907.5 |
2,970 |
+1.97% |
2,038,200 |
| 2025/8/26 |
2,930 |
2,936.5 |
2,905.5 |
2,912.5 |
-1.04% |
2,133,300 |
| 2025/8/25 |
2,977 |
2,981.5 |
2,943 |
2,943 |
-1.52% |
1,375,900 |
| 2025/8/22 |
2,999 |
3,001 |
2,975 |
2,988.5 |
-0.28% |
1,512,900 |
| 2025/8/21 |
2,990 |
3,002 |
2,974 |
2,997 |
-0.30% |
1,067,600 |
| 2025/8/20 |
3,012 |
3,027 |
2,994 |
3,006 |
-0.13% |
1,464,100 |
| 2025/8/19 |
2,992 |
3,010 |
2,980.5 |
3,010 |
+0.33% |
1,597,900 |
| 2025/8/18 |
3,000 |
3,042 |
2,995 |
3,000 |
+0.27% |
2,293,300 |
| 2025/8/15 |
2,973.5 |
2,992 |
2,945.5 |
2,992 |
+0.98% |
1,609,700 |
| 2025/8/14 |
3,017 |
3,026 |
2,957 |
2,963 |
-2.28% |
2,801,500 |
| 2025/8/13 |
2,945 |
3,032 |
2,944 |
3,032 |
+2.99% |
5,807,000 |
| 2025/8/12 |
2,917.5 |
2,954.5 |
2,907.5 |
2,944 |
+0.58% |
2,607,300 |
| 2025/8/8 |
2,892 |
2,942 |
2,892 |
2,927 |
+2.06% |
3,616,600 |
| 2025/8/7 |
2,832 |
2,877 |
2,828.5 |
2,868 |
+1.09% |
2,292,100 |
| 2025/8/6 |
2,832 |
2,860 |
2,827 |
2,837 |
+0.60% |
2,165,300 |
| 2025/8/5 |
2,810 |
2,820.5 |
2,802 |
2,820 |
+0.27% |
2,176,300 |
| 2025/8/4 |
2,800 |
2,829.5 |
2,788.5 |
2,812.5 |
-0.78% |
1,967,000 |
| 2025/8/1 |
2,821.5 |
2,838 |
2,812 |
2,834.5 |
+0.94% |
1,950,200 |
| 2025/7/31 |
2,820 |
2,821 |
2,791 |
2,808 |
+0.45% |
3,634,200 |
| 2025/7/30 |
2,856.5 |
2,867.5 |
2,787 |
2,795.5 |
-4.08% |
7,538,100 |
| 2025/7/29 |
2,929 |
2,931.5 |
2,899.5 |
2,914.5 |
-1.04% |
1,618,500 |
| 2025/7/28 |
2,941.5 |
2,955.5 |
2,930 |
2,945 |
+0.14% |
1,310,000 |
| 2025/7/25 |
2,958.5 |
2,959 |
2,934 |
2,941 |
-0.59% |
904,200 |
| 2025/7/24 |
2,948.5 |
2,960 |
2,935 |
2,958.5 |
+0.34% |
1,841,200 |
| 2025/7/23 |
2,944 |
2,968.5 |
2,939 |
2,948.5 |
+1.31% |
2,029,400 |
| 2025/7/22 |
2,900 |
2,922 |
2,893 |
2,910.5 |
-0.60% |
1,033,300 |
| 2025/7/18 |
2,964 |
2,968.5 |
2,918.5 |
2,928 |
-1.21% |
1,049,200 |
| 2025/7/17 |
2,950 |
2,964 |
2,934.5 |
2,964 |
+0.95% |
1,094,900 |
| 2025/7/16 |
2,949 |
2,954 |
2,913.5 |
2,936 |
-0.49% |
1,277,000 |
| 2025/7/15 |
2,981.5 |
2,988.5 |
2,950.5 |
2,950.5 |
-0.99% |
998,200 |
| 2025/7/14 |
2,989 |
2,999 |
2,953.5 |
2,980 |
-0.70% |
1,380,900 |
| 2025/7/11 |
2,952 |
3,004 |
2,952 |
3,001 |
+1.90% |
3,259,400 |
| 2025/7/10 |
2,950 |
2,953 |
2,936.5 |
2,945 |
+0.00% |
1,792,800 |
| 2025/7/9 |
2,938 |
2,949.5 |
2,929 |
2,945 |
+0.39% |
1,333,900 |
| 2025/7/8 |
2,920 |
2,946.5 |
2,917.5 |
2,933.5 |
+1.02% |
2,072,700 |
| 2025/7/7 |
2,905 |
2,923.5 |
2,893 |
2,904 |
-0.27% |
1,073,900 |
| 2025/7/4 |
2,909 |
2,912.5 |
2,896 |
2,912 |
+0.33% |
1,454,000 |
| 2025/7/3 |
2,915 |
2,927 |
2,887 |
2,902.5 |
-0.02% |
1,636,300 |
| 2025/7/2 |
2,885 |
2,931 |
2,881 |
2,903 |
+1.95% |
4,015,600 |
| 2025/7/1 |
2,844.5 |
2,862.5 |
2,820.5 |
2,847.5 |
+0.89% |
1,867,100 |
| 2025/6/30 |
2,829 |
2,835.5 |
2,812.5 |
2,822.5 |
-0.18% |
1,649,600 |
| 2025/6/27 |
2,804 |
2,864 |
2,790 |
2,827.5 |
+0.82% |
2,710,400 |
|
