| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,959 |
2,961 |
2,886 |
2,904.5 |
-1.79% |
1,660,000 |
| 2025/12/23 |
3,020 |
3,025 |
2,946.5 |
2,957.5 |
-2.65% |
2,304,200 |
| 2025/12/22 |
3,075 |
3,076 |
3,029 |
3,038 |
+0.33% |
1,277,800 |
| 2025/12/19 |
2,983.5 |
3,032 |
2,977 |
3,028 |
+2.51% |
4,415,100 |
| 2025/12/18 |
2,978 |
2,989.5 |
2,938.5 |
2,954 |
-0.87% |
1,811,900 |
| 2025/12/17 |
3,014 |
3,015 |
2,961.5 |
2,980 |
-1.13% |
2,481,700 |
| 2025/12/16 |
3,120 |
3,155 |
3,004 |
3,014 |
-2.65% |
2,406,100 |
| 2025/12/15 |
3,048 |
3,117 |
3,035 |
3,096 |
+0.95% |
2,006,200 |
| 2025/12/12 |
2,982 |
3,067 |
2,971.5 |
3,067 |
+5.30% |
3,369,300 |
| 2025/12/11 |
2,956 |
2,971.5 |
2,907.5 |
2,912.5 |
-1.15% |
1,971,100 |
| 2025/12/10 |
2,943 |
3,046 |
2,891.5 |
2,946.5 |
+3.64% |
4,650,500 |
| 2025/12/9 |
2,823 |
2,845 |
2,791.5 |
2,843 |
+0.58% |
1,967,500 |
| 2025/12/8 |
2,719.5 |
2,826.5 |
2,719.5 |
2,826.5 |
+4.76% |
2,537,200 |
| 2025/12/5 |
2,783.5 |
2,790 |
2,698 |
2,698 |
-3.07% |
2,012,800 |
| 2025/12/4 |
2,741 |
2,800 |
2,720 |
2,783.5 |
+1.53% |
1,866,200 |
| 2025/12/3 |
2,781 |
2,796 |
2,741.5 |
2,741.5 |
-0.99% |
2,052,600 |
| 2025/12/2 |
2,759.5 |
2,780 |
2,748.5 |
2,769 |
+0.58% |
2,040,700 |
| 2025/12/1 |
2,790.5 |
2,802.5 |
2,746 |
2,753 |
-0.97% |
2,409,800 |
| 2025/11/28 |
2,770 |
2,789 |
2,756.5 |
2,780 |
+0.22% |
3,577,100 |
| 2025/11/27 |
2,783 |
2,829 |
2,774 |
2,774 |
-0.48% |
1,986,700 |
| 2025/11/26 |
2,740 |
2,798 |
2,712.5 |
2,787.5 |
+3.22% |
3,057,400 |
| 2025/11/25 |
2,723 |
2,724.5 |
2,685.5 |
2,700.5 |
+0.97% |
1,735,500 |
| 2025/11/21 |
2,653.5 |
2,700.5 |
2,640 |
2,674.5 |
-0.32% |
3,316,800 |
| 2025/11/20 |
2,720 |
2,726 |
2,676.5 |
2,683 |
+0.34% |
1,672,100 |
| 2025/11/19 |
2,667.5 |
2,702.5 |
2,639 |
2,674 |
+0.24% |
1,854,600 |
| 2025/11/18 |
2,726.5 |
2,747.5 |
2,656 |
2,667.5 |
-2.95% |
1,827,400 |
| 2025/11/17 |
2,809 |
2,820 |
2,734 |
2,748.5 |
-3.09% |
2,360,600 |
| 2025/11/14 |
2,798 |
2,847 |
2,783 |
2,836 |
+0.39% |
1,871,900 |
| 2025/11/13 |
2,837 |
2,857 |
2,819 |
2,825 |
+0.57% |
1,769,500 |
| 2025/11/12 |
2,802 |
2,842 |
2,790.5 |
2,809 |
+0.21% |
2,201,600 |
| 2025/11/11 |
2,827.5 |
2,833.5 |
2,778.5 |
2,803 |
+0.02% |
1,753,300 |
| 2025/11/10 |
2,777.5 |
2,802.5 |
2,769 |
2,802.5 |
+1.21% |
1,692,900 |
| 2025/11/7 |
2,730.5 |
2,770.5 |
2,720.5 |
2,769 |
+0.40% |
1,650,300 |
| 2025/11/6 |
2,799 |
2,813 |
2,749.5 |
2,758 |
+1.06% |
3,170,400 |
| 2025/11/5 |
2,738 |
2,761 |
2,657.5 |
2,729 |
-0.33% |
3,453,300 |
| 2025/11/4 |
2,775 |
2,793 |
2,723.5 |
2,738 |
-1.32% |
4,201,100 |
| 2025/10/31 |
2,681 |
2,810 |
2,627 |
2,774.5 |
+3.91% |
6,884,000 |
| 2025/10/30 |
2,696 |
2,731 |
2,665 |
2,670 |
-1.06% |
11,074,500 |
| 2025/10/29 |
2,708 |
2,727 |
2,680.5 |
2,698.5 |
+0.75% |
3,104,000 |
| 2025/10/28 |
2,722 |
2,740 |
2,678.5 |
2,678.5 |
-1.62% |
2,450,500 |
| 2025/10/27 |
2,686 |
2,722.5 |
2,672.5 |
2,722.5 |
+3.05% |
2,579,100 |
| 2025/10/24 |
2,644.5 |
2,663.5 |
2,613.5 |
2,642 |
+1.83% |
2,601,100 |
| 2025/10/23 |
2,599 |
2,611.5 |
2,564 |
2,594.5 |
+0.08% |
1,918,700 |
| 2025/10/22 |
2,590 |
2,633.5 |
2,583 |
2,592.5 |
+0.99% |
3,174,100 |
| 2025/10/21 |
2,584 |
2,597.5 |
2,566 |
2,567 |
-0.31% |
1,792,000 |
| 2025/10/20 |
2,550 |
2,583 |
2,531.5 |
2,575 |
+2.41% |
2,249,800 |
| 2025/10/17 |
2,519 |
2,535.5 |
2,505 |
2,514.5 |
-0.24% |
1,987,600 |
| 2025/10/16 |
2,550 |
2,565.5 |
2,490.5 |
2,520.5 |
-0.06% |
2,505,600 |
| 2025/10/15 |
2,505.5 |
2,535 |
2,505.5 |
2,522 |
+1.20% |
1,750,200 |
| 2025/10/14 |
2,501.5 |
2,529 |
2,475.5 |
2,492 |
-2.26% |
3,041,600 |
| 2025/10/10 |
2,570 |
2,582 |
2,529.5 |
2,549.5 |
-1.64% |
2,931,100 |
| 2025/10/9 |
2,628.5 |
2,638.5 |
2,578.5 |
2,592 |
-0.54% |
2,466,000 |
| 2025/10/8 |
2,656 |
2,666.5 |
2,602.5 |
2,606 |
-0.78% |
3,025,300 |
| 2025/10/7 |
2,590 |
2,632 |
2,587 |
2,626.5 |
+1.57% |
3,057,700 |
| 2025/10/6 |
2,634.5 |
2,645 |
2,568.5 |
2,586 |
+1.35% |
3,221,200 |
| 2025/10/3 |
2,515 |
2,551.5 |
2,492 |
2,551.5 |
+1.39% |
2,337,900 |
| 2025/10/2 |
2,512 |
2,540.5 |
2,476.5 |
2,516.5 |
+0.02% |
2,568,700 |
| 2025/10/1 |
2,530 |
2,545 |
2,493 |
2,516 |
-1.72% |
2,899,100 |
| 2025/9/30 |
2,561 |
2,583 |
2,551 |
2,560 |
-0.81% |
2,612,700 |
| 2025/9/29 |
2,600.5 |
2,604.5 |
2,570.5 |
2,581 |
-1.47% |
1,912,500 |
| 2025/9/26 |
2,588 |
2,639.5 |
2,574 |
2,619.5 |
+1.79% |
2,266,700 |
| 2025/9/25 |
2,559 |
2,580 |
2,550.5 |
2,573.5 |
+1.62% |
1,748,300 |
| 2025/9/24 |
2,529.5 |
2,552 |
2,519 |
2,532.5 |
-0.22% |
1,968,500 |
| 2025/9/22 |
2,539 |
2,562.5 |
2,529.5 |
2,538 |
-0.29% |
1,842,400 |
| 2025/9/19 |
2,600 |
2,606 |
2,536.5 |
2,545.5 |
-1.43% |
3,966,700 |
| 2025/9/18 |
2,562.5 |
2,589 |
2,549 |
2,582.5 |
+0.96% |
1,695,000 |
| 2025/9/17 |
2,579.5 |
2,584.5 |
2,548.5 |
2,558 |
-1.80% |
2,317,200 |
| 2025/9/16 |
2,575 |
2,613.5 |
2,563 |
2,605 |
+1.80% |
2,017,400 |
| 2025/9/12 |
2,569 |
2,589.5 |
2,550 |
2,559 |
-0.43% |
1,903,000 |
| 2025/9/11 |
2,585.5 |
2,594.5 |
2,553 |
2,570 |
-0.87% |
2,976,600 |
| 2025/9/10 |
2,622 |
2,622.5 |
2,585.5 |
2,592.5 |
-1.13% |
2,146,200 |
| 2025/9/9 |
2,659.5 |
2,670 |
2,606 |
2,622 |
-1.41% |
2,594,500 |
| 2025/9/8 |
2,650 |
2,675 |
2,627 |
2,659.5 |
+0.72% |
1,985,100 |
| 2025/9/5 |
2,637 |
2,654 |
2,609 |
2,640.5 |
+1.87% |
2,228,300 |
| 2025/9/4 |
2,580 |
2,615 |
2,564 |
2,592 |
+0.91% |
2,321,700 |
| 2025/9/3 |
2,578.5 |
2,602 |
2,550.5 |
2,568.5 |
+2.58% |
4,264,300 |
| 2025/9/2 |
2,465 |
2,508 |
2,457 |
2,504 |
+2.00% |
1,670,200 |
| 2025/9/1 |
2,444.5 |
2,456.5 |
2,427 |
2,455 |
+0.12% |
1,408,000 |
| 2025/8/29 |
2,459 |
2,477 |
2,447.5 |
2,452 |
-0.39% |
1,902,600 |
| 2025/8/28 |
2,400 |
2,474.5 |
2,395 |
2,461.5 |
+2.58% |
2,988,600 |
| 2025/8/27 |
2,402 |
2,404 |
2,371 |
2,399.5 |
+0.48% |
2,064,300 |
| 2025/8/26 |
2,383.5 |
2,388 |
2,343.5 |
2,388 |
+0.19% |
4,162,700 |
| 2025/8/25 |
2,380 |
2,405 |
2,368 |
2,383.5 |
+0.93% |
2,250,100 |
| 2025/8/22 |
2,340 |
2,361.5 |
2,316.5 |
2,361.5 |
+2.61% |
2,247,400 |
| 2025/8/21 |
2,305 |
2,312.5 |
2,290 |
2,301.5 |
-0.82% |
1,577,900 |
| 2025/8/20 |
2,310 |
2,331 |
2,305.5 |
2,320.5 |
-0.36% |
1,830,000 |
| 2025/8/19 |
2,314 |
2,338.5 |
2,309.5 |
2,329 |
+0.17% |
2,350,300 |
| 2025/8/18 |
2,288 |
2,328.5 |
2,280 |
2,325 |
+2.56% |
2,143,400 |
| 2025/8/15 |
2,265 |
2,268 |
2,239.5 |
2,267 |
+0.13% |
2,084,100 |
| 2025/8/14 |
2,280.5 |
2,291 |
2,256.5 |
2,264 |
-1.67% |
2,515,500 |
| 2025/8/13 |
2,285 |
2,327.5 |
2,280 |
2,302.5 |
+1.39% |
3,123,700 |
| 2025/8/12 |
2,249 |
2,280 |
2,240.5 |
2,271 |
+0.98% |
3,156,700 |
| 2025/8/8 |
2,229.5 |
2,257.5 |
2,222 |
2,249 |
+1.74% |
3,373,200 |
| 2025/8/7 |
2,220 |
2,231 |
2,202 |
2,210.5 |
+0.09% |
2,444,600 |
| 2025/8/6 |
2,212 |
2,234.5 |
2,199.5 |
2,208.5 |
+1.12% |
3,001,700 |
| 2025/8/5 |
2,180 |
2,204.5 |
2,173.5 |
2,184 |
+0.81% |
2,567,200 |
| 2025/8/4 |
2,110.5 |
2,181 |
2,104 |
2,166.5 |
+0.28% |
3,177,300 |
| 2025/8/1 |
2,116 |
2,204 |
2,115.5 |
2,160.5 |
+2.93% |
5,600,000 |
| 2025/7/31 |
1,988 |
2,170 |
1,972.5 |
2,099 |
+4.27% |
8,955,200 |
| 2025/7/30 |
1,985.5 |
2,018.5 |
1,980 |
2,013 |
+1.21% |
2,692,800 |
| 2025/7/29 |
1,988 |
2,005 |
1,964.5 |
1,989 |
-0.70% |
2,322,300 |
| 2025/7/28 |
1,992.5 |
2,008 |
1,972 |
2,003 |
+0.53% |
2,193,900 |
| 2025/7/25 |
2,037.5 |
2,039 |
1,989 |
1,992.5 |
-2.73% |
2,391,500 |
| 2025/7/24 |
2,030 |
2,081 |
2,028 |
2,048.5 |
+2.50% |
4,977,500 |
| 2025/7/23 |
1,922.5 |
2,003.5 |
1,917 |
1,998.5 |
+7.04% |
6,050,800 |
| 2025/7/22 |
1,881 |
1,898 |
1,862.5 |
1,867 |
-0.74% |
1,709,400 |
| 2025/7/18 |
1,880 |
1,884.5 |
1,865.5 |
1,881 |
-0.45% |
2,072,800 |
| 2025/7/17 |
1,875.5 |
1,894 |
1,868 |
1,889.5 |
-0.05% |
1,816,600 |
| 2025/7/16 |
1,900 |
1,904.5 |
1,884 |
1,890.5 |
-0.18% |
1,547,300 |
| 2025/7/15 |
1,898 |
1,904 |
1,885.5 |
1,894 |
+0.29% |
1,633,700 |
| 2025/7/14 |
1,887 |
1,903 |
1,878 |
1,888.5 |
+0.08% |
1,505,200 |
| 2025/7/11 |
1,873.5 |
1,896 |
1,860 |
1,887 |
+0.72% |
2,516,100 |
| 2025/7/10 |
1,871.5 |
1,878 |
1,861 |
1,873.5 |
+0.38% |
2,140,800 |
| 2025/7/9 |
1,860 |
1,871.5 |
1,853.5 |
1,866.5 |
+2.11% |
2,428,000 |
| 2025/7/8 |
1,812.5 |
1,849 |
1,806.5 |
1,828 |
+0.83% |
1,963,700 |
| 2025/7/7 |
1,833.5 |
1,839.5 |
1,807 |
1,813 |
-1.63% |
1,438,900 |
| 2025/7/4 |
1,870 |
1,881.5 |
1,843 |
1,843 |
-1.44% |
1,859,300 |
| 2025/7/3 |
1,832 |
1,876.5 |
1,830 |
1,870 |
+2.07% |
2,421,300 |
| 2025/7/2 |
1,825.5 |
1,842.5 |
1,818.5 |
1,832 |
+0.33% |
2,609,400 |
| 2025/7/1 |
1,819 |
1,835.5 |
1,815.5 |
1,826 |
-1.14% |
2,050,400 |
| 2025/6/30 |
1,847.5 |
1,859.5 |
1,835 |
1,847 |
+0.14% |
2,084,500 |
| 2025/6/27 |
1,820 |
1,849 |
1,814 |
1,844.5 |
+2.64% |
5,762,200 |
| 2025/6/26 |
1,780 |
1,802.5 |
1,778.5 |
1,797 |
+0.50% |
1,778,200 |
|
