| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
1,690 |
1,697.5 |
1,686.5 |
1,697 |
+0.86% |
667,200 |
| 2025/12/24 |
1,700 |
1,705 |
1,672.5 |
1,682.5 |
+0.96% |
1,357,600 |
| 2025/12/23 |
1,656.5 |
1,667 |
1,652.5 |
1,666.5 |
+0.66% |
1,137,800 |
| 2025/12/22 |
1,675.5 |
1,675.5 |
1,655.5 |
1,655.5 |
-1.31% |
1,105,500 |
| 2025/12/19 |
1,660.5 |
1,682 |
1,657.5 |
1,677.5 |
+1.15% |
1,935,700 |
| 2025/12/18 |
1,646 |
1,671 |
1,630 |
1,658.5 |
+1.65% |
1,711,700 |
| 2025/12/17 |
1,634.5 |
1,639.5 |
1,617.5 |
1,631.5 |
-0.88% |
1,276,800 |
| 2025/12/16 |
1,674 |
1,675 |
1,637 |
1,646 |
-1.41% |
1,478,700 |
| 2025/12/15 |
1,651 |
1,669.5 |
1,643.5 |
1,669.5 |
+2.30% |
1,606,700 |
| 2025/12/12 |
1,638 |
1,640 |
1,617.5 |
1,632 |
+0.40% |
1,753,700 |
| 2025/12/11 |
1,665 |
1,669 |
1,624 |
1,625.5 |
-1.66% |
1,045,400 |
| 2025/12/10 |
1,639 |
1,655 |
1,610 |
1,653 |
+2.73% |
1,634,100 |
| 2025/12/9 |
1,635 |
1,637 |
1,605.5 |
1,609 |
-0.53% |
1,094,700 |
| 2025/12/8 |
1,611 |
1,620 |
1,598 |
1,617.5 |
-0.09% |
1,169,600 |
| 2025/12/5 |
1,631 |
1,647 |
1,619 |
1,619 |
-0.98% |
1,512,100 |
| 2025/12/4 |
1,645 |
1,651 |
1,630.5 |
1,635 |
-1.36% |
1,639,100 |
| 2025/12/3 |
1,671 |
1,673.5 |
1,639 |
1,657.5 |
-0.75% |
1,923,000 |
| 2025/12/2 |
1,684 |
1,689 |
1,657 |
1,670 |
-0.86% |
1,455,000 |
| 2025/12/1 |
1,740.5 |
1,740.5 |
1,684.5 |
1,684.5 |
-3.30% |
2,145,600 |
| 2025/11/28 |
1,729 |
1,770 |
1,723 |
1,742 |
+0.96% |
2,015,200 |
| 2025/11/27 |
1,758 |
1,764.5 |
1,721.5 |
1,725.5 |
-1.32% |
1,612,600 |
| 2025/11/26 |
1,750 |
1,779 |
1,725.5 |
1,748.5 |
+1.95% |
3,878,000 |
| 2025/11/25 |
1,647.5 |
1,722 |
1,642 |
1,715 |
+4.76% |
4,434,600 |
| 2025/11/21 |
1,615.5 |
1,643 |
1,606 |
1,637 |
+1.05% |
2,986,700 |
| 2025/11/20 |
1,617.5 |
1,627.5 |
1,594.5 |
1,620 |
+1.60% |
2,133,600 |
| 2025/11/19 |
1,593.5 |
1,614.5 |
1,570.5 |
1,594.5 |
+0.09% |
2,726,900 |
| 2025/11/18 |
1,625 |
1,638 |
1,586 |
1,593 |
-1.82% |
2,113,600 |
| 2025/11/17 |
1,594 |
1,627 |
1,585 |
1,622.5 |
+2.33% |
2,229,700 |
| 2025/11/14 |
1,568 |
1,585.5 |
1,562 |
1,585.5 |
-0.50% |
1,524,700 |
| 2025/11/13 |
1,570 |
1,599.5 |
1,568 |
1,593.5 |
+2.02% |
1,853,800 |
| 2025/11/12 |
1,568 |
1,583.5 |
1,551.5 |
1,562 |
-1.14% |
2,351,500 |
| 2025/11/11 |
1,560 |
1,580 |
1,555 |
1,580 |
+1.90% |
1,973,400 |
| 2025/11/10 |
1,560 |
1,570 |
1,545 |
1,550.5 |
-0.29% |
1,201,500 |
| 2025/11/7 |
1,560 |
1,568 |
1,541.5 |
1,555 |
-1.55% |
1,525,300 |
| 2025/11/6 |
1,553.5 |
1,590 |
1,548 |
1,579.5 |
+1.80% |
1,751,700 |
| 2025/11/5 |
1,562.5 |
1,566.5 |
1,518 |
1,551.5 |
-1.62% |
2,038,700 |
| 2025/11/4 |
1,550 |
1,607 |
1,541 |
1,577 |
+4.09% |
3,809,200 |
| 2025/10/31 |
1,531.5 |
1,540 |
1,512.5 |
1,515 |
+1.00% |
2,147,500 |
| 2025/10/30 |
1,477 |
1,500.5 |
1,476 |
1,500 |
+0.98% |
1,335,000 |
| 2025/10/29 |
1,508 |
1,515 |
1,478.5 |
1,485.5 |
-1.39% |
1,452,200 |
| 2025/10/28 |
1,532.5 |
1,543 |
1,500 |
1,506.5 |
-1.02% |
1,523,700 |
| 2025/10/27 |
1,545.5 |
1,554.5 |
1,521 |
1,522 |
-0.65% |
1,436,900 |
| 2025/10/24 |
1,527.5 |
1,545 |
1,525.5 |
1,532 |
+0.13% |
1,483,700 |
| 2025/10/23 |
1,523 |
1,538.5 |
1,515 |
1,530 |
+0.99% |
1,575,800 |
| 2025/10/22 |
1,486 |
1,521.5 |
1,484.5 |
1,515 |
+1.24% |
1,010,200 |
| 2025/10/21 |
1,503.5 |
1,509.5 |
1,484 |
1,496.5 |
-0.63% |
1,669,000 |
| 2025/10/20 |
1,518 |
1,518 |
1,496.5 |
1,506 |
+0.57% |
839,400 |
| 2025/10/17 |
1,501 |
1,519.5 |
1,495 |
1,497.5 |
-1.32% |
1,603,500 |
| 2025/10/16 |
1,512.5 |
1,525.5 |
1,508 |
1,517.5 |
+1.20% |
959,200 |
| 2025/10/15 |
1,480 |
1,499.5 |
1,474 |
1,499.5 |
+2.01% |
956,500 |
| 2025/10/14 |
1,462 |
1,495 |
1,458 |
1,470 |
-0.98% |
1,640,000 |
| 2025/10/10 |
1,515 |
1,516 |
1,479 |
1,484.5 |
-3.04% |
1,353,200 |
| 2025/10/9 |
1,516 |
1,532 |
1,510.5 |
1,531 |
+0.92% |
1,137,900 |
| 2025/10/8 |
1,525 |
1,533.5 |
1,512 |
1,517 |
-0.10% |
1,411,700 |
| 2025/10/7 |
1,511 |
1,532 |
1,504 |
1,518.5 |
+1.27% |
1,606,700 |
| 2025/10/6 |
1,550.5 |
1,551 |
1,498.5 |
1,499.5 |
+1.28% |
2,423,200 |
| 2025/10/3 |
1,473 |
1,494 |
1,467 |
1,480.5 |
+1.44% |
1,729,800 |
| 2025/10/2 |
1,495 |
1,499.5 |
1,444.5 |
1,459.5 |
-2.51% |
1,950,000 |
| 2025/10/1 |
1,485 |
1,497 |
1,470.5 |
1,497 |
+1.18% |
1,901,100 |
| 2025/9/30 |
1,503 |
1,503 |
1,468 |
1,479.5 |
-1.60% |
1,848,600 |
| 2025/9/29 |
1,502 |
1,508 |
1,484 |
1,503.5 |
-1.70% |
1,174,600 |
| 2025/9/26 |
1,520 |
1,539.5 |
1,515.5 |
1,529.5 |
+0.62% |
1,756,500 |
| 2025/9/25 |
1,521 |
1,528.5 |
1,511 |
1,520 |
+0.33% |
1,354,800 |
| 2025/9/24 |
1,530 |
1,530 |
1,510 |
1,515 |
-0.39% |
1,193,700 |
| 2025/9/22 |
1,515 |
1,534.5 |
1,514.5 |
1,521 |
+0.66% |
1,151,100 |
| 2025/9/19 |
1,513 |
1,529 |
1,507 |
1,511 |
-0.23% |
4,121,000 |
| 2025/9/18 |
1,533.5 |
1,533.5 |
1,498 |
1,514.5 |
-1.08% |
2,047,200 |
| 2025/9/17 |
1,550 |
1,550.5 |
1,514 |
1,531 |
-2.95% |
2,486,300 |
| 2025/9/16 |
1,575 |
1,588.5 |
1,565.5 |
1,577.5 |
+0.00% |
1,571,200 |
| 2025/9/12 |
1,588 |
1,596.5 |
1,572.5 |
1,577.5 |
-0.94% |
1,803,400 |
| 2025/9/11 |
1,598 |
1,612 |
1,575 |
1,592.5 |
+0.16% |
3,183,000 |
| 2025/9/10 |
1,569.5 |
1,623.5 |
1,565 |
1,590 |
+1.31% |
2,962,000 |
| 2025/9/9 |
1,568 |
1,574 |
1,559 |
1,569.5 |
+0.32% |
1,340,200 |
| 2025/9/8 |
1,567 |
1,574.5 |
1,554.5 |
1,564.5 |
+0.10% |
1,400,700 |
| 2025/9/5 |
1,567 |
1,571.5 |
1,555.5 |
1,563 |
-0.29% |
1,238,100 |
| 2025/9/4 |
1,565 |
1,585 |
1,555.5 |
1,567.5 |
+0.51% |
1,627,300 |
| 2025/9/3 |
1,602 |
1,605 |
1,550 |
1,559.5 |
-1.98% |
2,343,300 |
| 2025/9/2 |
1,577 |
1,604 |
1,577 |
1,591 |
+0.79% |
1,966,000 |
| 2025/9/1 |
1,559 |
1,587 |
1,550 |
1,578.5 |
+1.41% |
2,061,800 |
| 2025/8/29 |
1,566 |
1,566.5 |
1,542 |
1,556.5 |
-1.17% |
1,511,500 |
| 2025/8/28 |
1,557 |
1,577 |
1,553 |
1,575 |
+0.41% |
1,888,800 |
| 2025/8/27 |
1,538 |
1,574.5 |
1,528 |
1,568.5 |
+3.33% |
2,732,900 |
| 2025/8/26 |
1,541.5 |
1,553 |
1,505.5 |
1,518 |
-1.65% |
2,480,900 |
| 2025/8/25 |
1,589 |
1,593 |
1,538 |
1,543.5 |
-1.12% |
1,925,600 |
| 2025/8/22 |
1,544.5 |
1,575 |
1,539.5 |
1,561 |
+1.46% |
2,265,300 |
| 2025/8/21 |
1,527 |
1,538.5 |
1,517.5 |
1,538.5 |
+0.42% |
1,836,800 |
| 2025/8/20 |
1,554 |
1,569 |
1,517.5 |
1,532 |
-0.55% |
1,907,000 |
| 2025/8/19 |
1,517 |
1,543.5 |
1,507.5 |
1,540.5 |
+1.99% |
2,067,800 |
| 2025/8/18 |
1,536.5 |
1,549 |
1,502 |
1,510.5 |
-0.69% |
2,948,600 |
| 2025/8/15 |
1,475 |
1,524.5 |
1,471.5 |
1,521 |
+3.61% |
2,979,500 |
| 2025/8/14 |
1,440 |
1,475.5 |
1,440 |
1,468 |
+1.42% |
2,633,400 |
| 2025/8/13 |
1,459 |
1,471 |
1,443 |
1,447.5 |
-0.89% |
2,542,900 |
| 2025/8/12 |
1,450 |
1,483.5 |
1,448 |
1,460.5 |
+1.74% |
3,691,500 |
| 2025/8/8 |
1,420.5 |
1,453.5 |
1,419 |
1,435.5 |
+1.45% |
3,359,900 |
| 2025/8/7 |
1,365 |
1,415 |
1,364.5 |
1,415 |
+3.32% |
3,377,900 |
| 2025/8/6 |
1,367 |
1,376 |
1,354 |
1,369.5 |
+0.51% |
1,961,300 |
| 2025/8/5 |
1,347 |
1,388.5 |
1,346 |
1,362.5 |
+1.79% |
3,069,300 |
| 2025/8/4 |
1,329 |
1,359 |
1,320.5 |
1,338.5 |
-0.04% |
1,879,800 |
| 2025/8/1 |
1,360 |
1,374 |
1,328.5 |
1,339 |
-0.15% |
3,279,200 |
| 2025/7/31 |
1,361 |
1,395 |
1,338.5 |
1,341 |
-1.32% |
3,454,600 |
| 2025/7/30 |
1,361 |
1,365 |
1,350 |
1,359 |
+0.48% |
1,509,900 |
| 2025/7/29 |
1,351 |
1,353 |
1,334 |
1,352.5 |
-0.44% |
1,565,900 |
| 2025/7/28 |
1,352.5 |
1,364 |
1,350 |
1,358.5 |
-0.07% |
1,455,200 |
| 2025/7/25 |
1,350.5 |
1,367.5 |
1,339 |
1,359.5 |
+0.59% |
1,392,800 |
| 2025/7/24 |
1,336 |
1,358.5 |
1,327 |
1,351.5 |
+1.16% |
2,006,500 |
| 2025/7/23 |
1,313.5 |
1,348.5 |
1,313 |
1,336 |
+2.49% |
2,625,600 |
| 2025/7/22 |
1,324 |
1,328 |
1,282.5 |
1,303.5 |
+0.73% |
2,815,600 |
| 2025/7/18 |
1,269 |
1,294 |
1,261.5 |
1,294 |
+1.97% |
2,449,300 |
| 2025/7/17 |
1,267 |
1,271.5 |
1,253 |
1,269 |
-0.31% |
1,677,500 |
| 2025/7/16 |
1,284.5 |
1,289 |
1,273 |
1,273 |
-0.86% |
1,526,000 |
| 2025/7/15 |
1,290 |
1,295 |
1,278 |
1,284 |
-0.08% |
1,515,400 |
| 2025/7/14 |
1,267.5 |
1,295 |
1,263 |
1,285 |
+1.98% |
1,750,500 |
| 2025/7/11 |
1,273 |
1,281 |
1,260 |
1,260 |
-0.75% |
1,919,100 |
| 2025/7/10 |
1,293 |
1,295.5 |
1,258.5 |
1,269.5 |
-1.74% |
2,659,900 |
| 2025/7/9 |
1,309 |
1,318 |
1,291.5 |
1,292 |
-1.30% |
2,206,700 |
| 2025/7/8 |
1,293 |
1,322 |
1,293 |
1,309 |
+0.69% |
2,539,000 |
| 2025/7/7 |
1,308.5 |
1,317.5 |
1,298 |
1,300 |
-1.14% |
1,867,900 |
| 2025/7/4 |
1,282 |
1,321.5 |
1,278.5 |
1,315 |
+3.06% |
3,406,200 |
| 2025/7/3 |
1,259.5 |
1,289 |
1,253 |
1,276 |
+0.67% |
1,704,000 |
| 2025/7/2 |
1,288.5 |
1,295.5 |
1,267 |
1,267.5 |
-1.48% |
2,512,600 |
| 2025/7/1 |
1,283.5 |
1,296.5 |
1,270.5 |
1,286.5 |
-0.08% |
2,833,700 |
| 2025/6/30 |
1,269 |
1,295 |
1,263.5 |
1,287.5 |
+2.02% |
3,006,400 |
| 2025/6/27 |
1,267 |
1,279 |
1,258 |
1,262 |
+0.56% |
3,482,600 |
|
