| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
1,001.5 |
1,003 |
996.2 |
1,003 |
+0.73% |
989,900 |
| 2025/12/24 |
991.4 |
1,001.5 |
990.1 |
995.7 |
+0.51% |
1,157,400 |
| 2025/12/23 |
991 |
997.5 |
985.7 |
990.6 |
+0.00% |
938,700 |
| 2025/12/22 |
994.6 |
994.6 |
981.1 |
990.6 |
+0.08% |
1,162,500 |
| 2025/12/19 |
976 |
991.7 |
975.4 |
989.8 |
+0.78% |
1,096,800 |
| 2025/12/18 |
985.5 |
989.1 |
975.3 |
982.1 |
+0.65% |
969,600 |
| 2025/12/17 |
976.8 |
980.3 |
970.8 |
975.8 |
-0.79% |
1,169,600 |
| 2025/12/16 |
1,002.5 |
1,005 |
979 |
983.6 |
-1.02% |
1,236,100 |
| 2025/12/15 |
985.4 |
995.5 |
984 |
993.7 |
+1.09% |
1,087,400 |
| 2025/12/12 |
986 |
986 |
969.6 |
983 |
+1.14% |
1,320,100 |
| 2025/12/11 |
995.6 |
997.2 |
968.9 |
971.9 |
-1.89% |
1,025,400 |
| 2025/12/10 |
973.3 |
993.7 |
968.7 |
990.6 |
+2.43% |
1,702,300 |
| 2025/12/9 |
985 |
988.6 |
963.7 |
967.1 |
-1.31% |
1,132,700 |
| 2025/12/8 |
970 |
979.9 |
963 |
979.9 |
+0.73% |
1,367,800 |
| 2025/12/5 |
976.6 |
987.2 |
970.5 |
972.8 |
-0.69% |
1,282,800 |
| 2025/12/4 |
975.3 |
983.9 |
968.8 |
979.6 |
-0.16% |
1,723,000 |
| 2025/12/3 |
986.7 |
993.8 |
971.5 |
981.2 |
-0.79% |
1,972,600 |
| 2025/12/2 |
1,001 |
1,007 |
988.1 |
989 |
-1.79% |
1,882,600 |
| 2025/12/1 |
1,026 |
1,029 |
1,001 |
1,007 |
-1.47% |
1,772,400 |
| 2025/11/28 |
1,011 |
1,036.5 |
1,010 |
1,022 |
-0.05% |
1,496,200 |
| 2025/11/27 |
1,044 |
1,045 |
1,021 |
1,022.5 |
-1.87% |
1,893,000 |
| 2025/11/26 |
1,017 |
1,042.5 |
1,013.5 |
1,042 |
+3.27% |
2,932,700 |
| 2025/11/25 |
987.8 |
1,017 |
986 |
1,009 |
+2.19% |
2,612,700 |
| 2025/11/21 |
990 |
999.4 |
976.8 |
987.4 |
-0.25% |
2,261,500 |
| 2025/11/20 |
990 |
997.9 |
980.4 |
989.9 |
+2.13% |
2,492,500 |
| 2025/11/19 |
979.3 |
987.8 |
955.9 |
969.3 |
-0.05% |
2,409,800 |
| 2025/11/18 |
982.3 |
992.8 |
969.5 |
969.8 |
-1.12% |
2,070,000 |
| 2025/11/17 |
963 |
982.8 |
961.9 |
980.8 |
+1.77% |
2,083,400 |
| 2025/11/14 |
966 |
976.4 |
954.5 |
963.7 |
-1.24% |
1,858,700 |
| 2025/11/13 |
967.5 |
978.8 |
963.4 |
975.8 |
+1.29% |
1,771,500 |
| 2025/11/12 |
968 |
981 |
958.1 |
963.4 |
-0.83% |
2,079,500 |
| 2025/11/11 |
925.6 |
971.5 |
924.1 |
971.5 |
+4.86% |
4,099,000 |
| 2025/11/10 |
931.1 |
946 |
919.4 |
926.5 |
+0.16% |
1,775,100 |
| 2025/11/7 |
910 |
925 |
909.5 |
925 |
+0.87% |
2,056,700 |
| 2025/11/6 |
916.2 |
928.5 |
911 |
917 |
-0.22% |
2,532,400 |
| 2025/11/5 |
915 |
919 |
898 |
919 |
-0.91% |
3,101,000 |
| 2025/11/4 |
878 |
927.7 |
877.7 |
927.4 |
+8.03% |
6,951,000 |
| 2025/10/31 |
868.5 |
873.8 |
858.2 |
858.5 |
+0.02% |
2,940,700 |
| 2025/10/30 |
840 |
858.3 |
838.7 |
858.3 |
+1.48% |
1,727,600 |
| 2025/10/29 |
855.3 |
867.4 |
845.8 |
845.8 |
-1.40% |
2,153,800 |
| 2025/10/28 |
870 |
875.5 |
853.3 |
857.8 |
-1.04% |
2,497,100 |
| 2025/10/27 |
874.4 |
875.6 |
862 |
866.8 |
+0.32% |
1,544,700 |
| 2025/10/24 |
869.8 |
871.8 |
860.4 |
864 |
-0.21% |
1,783,900 |
| 2025/10/23 |
870.8 |
874 |
862 |
865.8 |
-0.52% |
1,917,900 |
| 2025/10/22 |
860.4 |
872.6 |
858.5 |
870.3 |
+0.52% |
1,706,000 |
| 2025/10/21 |
875 |
878.9 |
862.4 |
865.8 |
-0.80% |
2,268,700 |
| 2025/10/20 |
876.1 |
879.9 |
863.8 |
872.8 |
+0.55% |
1,076,800 |
| 2025/10/17 |
865.1 |
880.4 |
863.9 |
868 |
-1.03% |
1,280,300 |
| 2025/10/16 |
883.2 |
891 |
876 |
877 |
-0.15% |
1,353,800 |
| 2025/10/15 |
868.8 |
878.3 |
863.2 |
878.3 |
+2.55% |
1,312,600 |
| 2025/10/14 |
850.2 |
874.5 |
850.1 |
856.5 |
-0.64% |
1,998,800 |
| 2025/10/10 |
884 |
885.5 |
859.8 |
862 |
-3.38% |
2,330,300 |
| 2025/10/9 |
880 |
892.2 |
877.8 |
892.2 |
+1.44% |
2,323,300 |
| 2025/10/8 |
892.2 |
900 |
876.1 |
879.5 |
-1.21% |
2,410,800 |
| 2025/10/7 |
899.7 |
909.5 |
889.6 |
890.3 |
-0.55% |
2,089,500 |
| 2025/10/6 |
909.5 |
909.5 |
888.4 |
895.2 |
+1.43% |
2,282,000 |
| 2025/10/3 |
878.5 |
890.1 |
877.1 |
882.6 |
+0.70% |
1,896,100 |
| 2025/10/2 |
912 |
917.2 |
860.4 |
876.5 |
-4.21% |
4,328,100 |
| 2025/10/1 |
918.3 |
929.9 |
894.1 |
915 |
+8.50% |
9,085,800 |
| 2025/9/30 |
852.6 |
852.7 |
838.3 |
843.3 |
-1.79% |
2,299,800 |
| 2025/9/29 |
864.1 |
869.4 |
856.2 |
858.7 |
-1.90% |
1,568,800 |
| 2025/9/26 |
868 |
877.2 |
864.5 |
875.3 |
+0.49% |
1,637,100 |
| 2025/9/25 |
864 |
871.4 |
860 |
871 |
+1.30% |
1,513,200 |
| 2025/9/24 |
865 |
869.2 |
856.7 |
859.8 |
+0.08% |
1,414,000 |
| 2025/9/22 |
851.5 |
868.9 |
846.8 |
859.1 |
+0.50% |
1,428,400 |
| 2025/9/19 |
859 |
869.5 |
851.5 |
854.8 |
-1.33% |
2,663,700 |
| 2025/9/18 |
874.8 |
874.8 |
854.2 |
866.3 |
-0.54% |
1,520,400 |
| 2025/9/17 |
880 |
883.4 |
863.6 |
871 |
-2.13% |
2,003,600 |
| 2025/9/16 |
885.4 |
891.6 |
883.2 |
890 |
+0.35% |
1,185,100 |
| 2025/9/12 |
891.7 |
898.4 |
886.9 |
886.9 |
-1.44% |
1,865,200 |
| 2025/9/11 |
893.5 |
906.6 |
889.7 |
899.9 |
+1.41% |
2,000,800 |
| 2025/9/10 |
889 |
910 |
883.8 |
887.4 |
-0.10% |
1,879,800 |
| 2025/9/9 |
884 |
893.6 |
876.6 |
888.3 |
+0.50% |
1,578,300 |
| 2025/9/8 |
879.8 |
885.5 |
872.9 |
883.9 |
+0.98% |
1,783,300 |
| 2025/9/5 |
876.4 |
878.6 |
870.1 |
875.3 |
-0.21% |
1,808,100 |
| 2025/9/4 |
880.3 |
888.6 |
877.1 |
877.1 |
-0.36% |
1,662,800 |
| 2025/9/3 |
899.9 |
903.5 |
873.8 |
880.3 |
-2.01% |
2,256,600 |
| 2025/9/2 |
889.5 |
903.6 |
889.4 |
898.4 |
+1.00% |
1,612,800 |
| 2025/9/1 |
886.2 |
895.4 |
879.6 |
889.5 |
+0.34% |
1,462,200 |
| 2025/8/29 |
897 |
897.9 |
881.5 |
886.5 |
-1.95% |
2,238,800 |
| 2025/8/28 |
897.2 |
904.5 |
892.8 |
904.1 |
+0.49% |
1,632,300 |
| 2025/8/27 |
883.5 |
901.2 |
882.6 |
899.7 |
+1.32% |
2,004,100 |
| 2025/8/26 |
912.8 |
914.6 |
886.8 |
888 |
-2.68% |
2,498,200 |
| 2025/8/25 |
937.8 |
941 |
909.7 |
912.5 |
-1.78% |
2,438,600 |
| 2025/8/22 |
914.7 |
934.9 |
911.2 |
929 |
+1.49% |
2,807,600 |
| 2025/8/21 |
916 |
917.6 |
906.1 |
915.4 |
-0.16% |
1,422,700 |
| 2025/8/20 |
917.4 |
921.8 |
908.4 |
916.9 |
+0.30% |
1,889,500 |
| 2025/8/19 |
900 |
917.1 |
890.8 |
914.2 |
+2.09% |
2,363,500 |
| 2025/8/18 |
920.2 |
926.9 |
894.2 |
895.5 |
-2.81% |
3,424,000 |
| 2025/8/15 |
902.4 |
923.3 |
900.4 |
921.4 |
+3.00% |
3,519,000 |
| 2025/8/14 |
879.5 |
902.7 |
873.2 |
894.6 |
+2.32% |
3,097,300 |
| 2025/8/13 |
883.2 |
888.5 |
873.2 |
874.3 |
-0.68% |
2,701,700 |
| 2025/8/12 |
883.3 |
890.5 |
876 |
880.3 |
+0.95% |
4,060,100 |
| 2025/8/8 |
859 |
879 |
856.3 |
872 |
+2.05% |
3,410,900 |
| 2025/8/7 |
837.4 |
857 |
829.8 |
854.5 |
+1.98% |
2,704,100 |
| 2025/8/6 |
832.5 |
839.4 |
829.6 |
837.9 |
+1.70% |
1,875,600 |
| 2025/8/5 |
823 |
839.8 |
821.5 |
823.9 |
+1.12% |
2,640,600 |
| 2025/8/4 |
816.6 |
828.7 |
809.2 |
814.8 |
-1.30% |
2,144,900 |
| 2025/8/1 |
817.5 |
829.7 |
798.4 |
825.5 |
+0.50% |
3,614,200 |
| 2025/7/31 |
833 |
846 |
816 |
821.4 |
-1.40% |
3,154,100 |
| 2025/7/30 |
830 |
838 |
828.1 |
833.1 |
+0.52% |
2,218,600 |
| 2025/7/29 |
830 |
832.6 |
815 |
828.8 |
-0.18% |
2,718,800 |
| 2025/7/28 |
823 |
831.2 |
815.7 |
830.3 |
+0.84% |
2,488,600 |
| 2025/7/25 |
815 |
828 |
810.6 |
823.4 |
+1.11% |
2,698,900 |
| 2025/7/24 |
801.5 |
817.1 |
790 |
814.4 |
+1.65% |
2,999,000 |
| 2025/7/23 |
786 |
805.4 |
783.2 |
801.2 |
+2.57% |
3,773,000 |
| 2025/7/22 |
788.9 |
789 |
772.5 |
781.1 |
+1.44% |
3,790,900 |
| 2025/7/18 |
758 |
773.9 |
755.2 |
770 |
+1.61% |
3,160,700 |
| 2025/7/17 |
744.2 |
758 |
743.2 |
757.8 |
+1.13% |
2,283,800 |
| 2025/7/16 |
745.5 |
752.3 |
743 |
749.3 |
+0.33% |
1,840,900 |
| 2025/7/15 |
743.4 |
753.4 |
743 |
746.8 |
+0.43% |
1,821,500 |
| 2025/7/14 |
733.9 |
747.5 |
731.3 |
743.6 |
+1.54% |
1,501,500 |
| 2025/7/11 |
744 |
747.3 |
732.3 |
732.3 |
-1.17% |
1,576,300 |
| 2025/7/10 |
751.2 |
752.3 |
736.2 |
741 |
-1.36% |
2,652,700 |
| 2025/7/9 |
754.2 |
759.1 |
750.8 |
751.2 |
-0.15% |
1,889,800 |
| 2025/7/8 |
736 |
755.7 |
734.1 |
752.3 |
+1.37% |
2,740,400 |
| 2025/7/7 |
743 |
745.7 |
738.8 |
742.1 |
-0.39% |
2,265,700 |
| 2025/7/4 |
729.6 |
747.4 |
728.4 |
745 |
+2.14% |
2,738,700 |
| 2025/7/3 |
717.5 |
736.9 |
713.8 |
729.4 |
+1.21% |
2,766,400 |
| 2025/7/2 |
721.1 |
732.9 |
714.3 |
720.7 |
+0.06% |
2,945,300 |
| 2025/7/1 |
713 |
725.8 |
710.8 |
720.3 |
+1.02% |
3,279,300 |
| 2025/6/30 |
706.5 |
713 |
703.6 |
713 |
+1.12% |
2,559,000 |
| 2025/6/27 |
696 |
706 |
693.6 |
705.1 |
+1.00% |
2,278,700 |
|
