| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,570 |
2,577.5 |
2,555.5 |
2,565.5 |
+0.12% |
419,200 |
| 2025/12/23 |
2,555.5 |
2,575 |
2,542 |
2,562.5 |
+0.41% |
410,600 |
| 2025/12/22 |
2,535 |
2,559.5 |
2,522.5 |
2,552 |
+1.21% |
623,100 |
| 2025/12/19 |
2,501.5 |
2,529 |
2,501.5 |
2,521.5 |
+0.64% |
619,700 |
| 2025/12/18 |
2,516 |
2,519 |
2,476.5 |
2,505.5 |
+0.38% |
580,900 |
| 2025/12/17 |
2,510 |
2,512 |
2,475.5 |
2,496 |
-0.83% |
407,500 |
| 2025/12/16 |
2,524 |
2,542 |
2,503.5 |
2,517 |
-1.20% |
526,100 |
| 2025/12/15 |
2,530 |
2,549 |
2,512 |
2,547.5 |
+0.47% |
464,700 |
| 2025/12/12 |
2,530 |
2,535.5 |
2,505 |
2,535.5 |
+1.68% |
493,800 |
| 2025/12/11 |
2,535.5 |
2,537 |
2,493 |
2,493.5 |
-0.91% |
499,000 |
| 2025/12/10 |
2,518 |
2,547.5 |
2,514 |
2,516.5 |
+0.30% |
724,000 |
| 2025/12/9 |
2,500 |
2,516 |
2,495.5 |
2,509 |
-0.44% |
678,100 |
| 2025/12/8 |
2,481 |
2,521 |
2,477 |
2,520 |
+1.76% |
577,500 |
| 2025/12/5 |
2,484 |
2,493 |
2,465 |
2,476.5 |
-1.04% |
452,300 |
| 2025/12/4 |
2,464 |
2,508 |
2,456 |
2,502.5 |
+1.40% |
607,800 |
| 2025/12/3 |
2,495 |
2,499.5 |
2,459.5 |
2,468 |
-1.42% |
399,800 |
| 2025/12/2 |
2,500 |
2,523.5 |
2,487.5 |
2,503.5 |
+0.30% |
533,800 |
| 2025/12/1 |
2,507.5 |
2,521.5 |
2,486 |
2,496 |
-0.46% |
581,500 |
| 2025/11/28 |
2,498 |
2,523 |
2,483 |
2,507.5 |
+0.38% |
570,800 |
| 2025/11/27 |
2,490 |
2,510 |
2,483.5 |
2,498 |
+1.20% |
762,000 |
| 2025/11/26 |
2,455.5 |
2,484 |
2,450.5 |
2,468.5 |
+1.81% |
1,022,100 |
| 2025/11/25 |
2,427 |
2,432.5 |
2,406 |
2,424.5 |
+1.44% |
834,100 |
| 2025/11/21 |
2,350 |
2,399 |
2,350 |
2,390 |
+0.63% |
507,500 |
| 2025/11/20 |
2,397 |
2,400 |
2,368 |
2,375 |
+0.89% |
503,300 |
| 2025/11/19 |
2,390 |
2,400 |
2,351.5 |
2,354 |
-1.49% |
575,400 |
| 2025/11/18 |
2,419 |
2,435 |
2,385.5 |
2,389.5 |
-2.43% |
698,700 |
| 2025/11/17 |
2,468 |
2,476.5 |
2,431 |
2,449 |
-0.69% |
724,100 |
| 2025/11/14 |
2,411 |
2,466 |
2,408.5 |
2,466 |
+2.13% |
1,251,200 |
| 2025/11/13 |
2,431 |
2,439 |
2,407 |
2,414.5 |
-0.64% |
620,600 |
| 2025/11/12 |
2,400 |
2,430 |
2,396.5 |
2,430 |
+1.50% |
935,700 |
| 2025/11/11 |
2,405 |
2,405 |
2,355.5 |
2,394 |
-0.46% |
1,051,200 |
| 2025/11/10 |
2,390 |
2,424.5 |
2,357.5 |
2,405 |
+5.95% |
2,809,500 |
| 2025/11/7 |
2,261.5 |
2,272 |
2,251.5 |
2,270 |
+0.67% |
717,800 |
| 2025/11/6 |
2,259 |
2,286 |
2,250.5 |
2,255 |
+0.58% |
484,100 |
| 2025/11/5 |
2,242 |
2,245.5 |
2,199 |
2,242 |
+0.00% |
952,100 |
| 2025/11/4 |
2,275 |
2,286 |
2,242 |
2,242 |
-1.21% |
822,300 |
| 2025/10/31 |
2,283 |
2,287.5 |
2,259 |
2,269.5 |
-0.59% |
615,400 |
| 2025/10/30 |
2,254.5 |
2,283 |
2,250.5 |
2,283 |
+1.20% |
489,600 |
| 2025/10/29 |
2,276 |
2,285 |
2,256 |
2,256 |
-0.75% |
521,600 |
| 2025/10/28 |
2,339.5 |
2,341.5 |
2,273 |
2,273 |
-3.69% |
806,300 |
| 2025/10/27 |
2,345 |
2,366.5 |
2,341.5 |
2,360 |
+0.83% |
623,300 |
| 2025/10/24 |
2,311.5 |
2,340.5 |
2,310 |
2,340.5 |
+1.30% |
602,400 |
| 2025/10/23 |
2,295 |
2,311.5 |
2,280.5 |
2,310.5 |
+0.87% |
591,400 |
| 2025/10/22 |
2,270 |
2,292.5 |
2,264 |
2,290.5 |
+1.04% |
592,500 |
| 2025/10/21 |
2,282 |
2,287.5 |
2,265.5 |
2,267 |
-0.31% |
386,000 |
| 2025/10/20 |
2,276 |
2,284 |
2,267 |
2,274 |
+0.75% |
455,800 |
| 2025/10/17 |
2,250 |
2,263 |
2,247.5 |
2,257 |
-0.18% |
601,200 |
| 2025/10/16 |
2,251 |
2,266.5 |
2,250 |
2,261 |
+0.91% |
689,000 |
| 2025/10/15 |
2,228.5 |
2,249 |
2,221 |
2,240.5 |
+1.84% |
648,200 |
| 2025/10/14 |
2,200 |
2,229 |
2,185.5 |
2,200 |
-1.17% |
1,334,800 |
| 2025/10/10 |
2,284.5 |
2,293.5 |
2,226 |
2,226 |
-3.07% |
872,900 |
| 2025/10/9 |
2,270.5 |
2,296.5 |
2,270 |
2,296.5 |
+0.83% |
498,400 |
| 2025/10/8 |
2,288.5 |
2,298 |
2,272 |
2,277.5 |
-0.20% |
549,400 |
| 2025/10/7 |
2,260.5 |
2,291 |
2,253 |
2,282 |
+0.84% |
656,100 |
| 2025/10/6 |
2,296 |
2,300 |
2,260 |
2,263 |
+0.73% |
781,200 |
| 2025/10/3 |
2,238 |
2,254.5 |
2,232 |
2,246.5 |
+0.76% |
594,500 |
| 2025/10/2 |
2,242.5 |
2,253 |
2,206 |
2,229.5 |
-0.58% |
764,400 |
| 2025/10/1 |
2,280 |
2,286 |
2,239.5 |
2,242.5 |
-1.82% |
969,900 |
| 2025/9/30 |
2,310 |
2,317.5 |
2,278.5 |
2,284 |
-1.08% |
892,900 |
| 2025/9/29 |
2,340 |
2,343.5 |
2,307 |
2,309 |
-3.41% |
1,076,900 |
| 2025/9/26 |
2,400 |
2,408 |
2,389 |
2,390.5 |
-0.25% |
991,400 |
| 2025/9/25 |
2,387.5 |
2,408 |
2,377 |
2,396.5 |
+1.12% |
734,500 |
| 2025/9/24 |
2,400 |
2,403.5 |
2,370 |
2,370 |
-1.09% |
842,400 |
| 2025/9/22 |
2,375 |
2,415 |
2,370 |
2,396 |
+1.44% |
689,300 |
| 2025/9/19 |
2,410 |
2,412 |
2,362 |
2,362 |
-1.15% |
823,200 |
| 2025/9/18 |
2,383 |
2,395.5 |
2,367.5 |
2,389.5 |
+0.06% |
592,700 |
| 2025/9/17 |
2,402 |
2,405 |
2,374 |
2,388 |
-0.71% |
696,700 |
| 2025/9/16 |
2,402 |
2,417.5 |
2,397.5 |
2,405 |
-0.27% |
732,800 |
| 2025/9/12 |
2,415 |
2,429 |
2,398.5 |
2,411.5 |
+0.06% |
728,500 |
| 2025/9/11 |
2,406.5 |
2,425.5 |
2,401.5 |
2,410 |
+0.33% |
537,700 |
| 2025/9/10 |
2,419 |
2,421.5 |
2,401 |
2,402 |
-0.85% |
568,800 |
| 2025/9/9 |
2,445 |
2,453 |
2,418.5 |
2,422.5 |
-0.39% |
729,900 |
| 2025/9/8 |
2,430 |
2,440 |
2,421 |
2,432 |
+0.41% |
613,000 |
| 2025/9/5 |
2,400 |
2,422 |
2,391.5 |
2,422 |
+1.74% |
726,700 |
| 2025/9/4 |
2,400 |
2,431 |
2,367 |
2,380.5 |
+0.70% |
1,278,400 |
| 2025/9/3 |
2,386.5 |
2,402 |
2,364 |
2,364 |
-0.30% |
862,600 |
| 2025/9/2 |
2,360.5 |
2,394.5 |
2,355 |
2,371 |
+0.98% |
645,600 |
| 2025/9/1 |
2,350.5 |
2,357 |
2,333 |
2,348 |
+0.36% |
495,300 |
| 2025/8/29 |
2,340 |
2,348 |
2,333 |
2,339.5 |
-0.38% |
609,500 |
| 2025/8/28 |
2,351.5 |
2,366.5 |
2,337.5 |
2,348.5 |
-0.21% |
695,000 |
| 2025/8/27 |
2,372.5 |
2,380.5 |
2,347.5 |
2,353.5 |
-0.86% |
673,400 |
| 2025/8/26 |
2,388.5 |
2,395 |
2,357 |
2,374 |
-0.90% |
569,200 |
| 2025/8/25 |
2,380 |
2,409 |
2,380 |
2,395.5 |
+1.23% |
610,900 |
| 2025/8/22 |
2,380 |
2,383.5 |
2,362.5 |
2,366.5 |
-0.55% |
470,500 |
| 2025/8/21 |
2,350 |
2,387 |
2,343 |
2,379.5 |
+0.85% |
689,400 |
| 2025/8/20 |
2,365.5 |
2,372.5 |
2,351 |
2,359.5 |
+0.06% |
568,900 |
| 2025/8/19 |
2,356 |
2,368 |
2,352.5 |
2,358 |
-0.06% |
476,100 |
| 2025/8/18 |
2,365 |
2,384 |
2,355 |
2,359.5 |
+0.38% |
566,400 |
| 2025/8/15 |
2,320 |
2,360 |
2,315.5 |
2,350.5 |
+1.62% |
729,500 |
| 2025/8/14 |
2,322 |
2,334.5 |
2,305.5 |
2,313 |
-0.37% |
554,700 |
| 2025/8/13 |
2,317.5 |
2,333 |
2,298 |
2,321.5 |
+0.76% |
989,800 |
| 2025/8/12 |
2,280 |
2,306.5 |
2,278.5 |
2,304 |
+0.92% |
706,400 |
| 2025/8/8 |
2,276 |
2,292.5 |
2,274.5 |
2,283 |
+0.42% |
680,600 |
| 2025/8/7 |
2,276 |
2,287 |
2,265 |
2,273.5 |
+0.58% |
1,120,700 |
| 2025/8/6 |
2,279 |
2,295 |
2,248 |
2,260.5 |
-3.27% |
2,291,200 |
| 2025/8/5 |
2,330.5 |
2,352 |
2,321 |
2,337 |
+1.06% |
741,500 |
| 2025/8/4 |
2,297 |
2,318.5 |
2,286.5 |
2,312.5 |
-0.69% |
590,800 |
| 2025/8/1 |
2,324 |
2,340.5 |
2,309.5 |
2,328.5 |
+0.43% |
533,200 |
| 2025/7/31 |
2,309.5 |
2,326 |
2,305.5 |
2,318.5 |
+0.39% |
825,700 |
| 2025/7/30 |
2,290.5 |
2,312 |
2,284 |
2,309.5 |
+0.11% |
349,200 |
| 2025/7/29 |
2,312 |
2,315.5 |
2,296 |
2,307 |
-0.71% |
397,800 |
| 2025/7/28 |
2,330 |
2,336 |
2,316 |
2,323.5 |
-0.36% |
392,500 |
| 2025/7/25 |
2,328 |
2,334 |
2,307 |
2,332 |
-0.02% |
385,000 |
| 2025/7/24 |
2,330.5 |
2,342 |
2,323.5 |
2,332.5 |
+0.24% |
444,300 |
| 2025/7/23 |
2,300 |
2,333 |
2,297.5 |
2,327 |
+2.78% |
736,500 |
| 2025/7/22 |
2,260 |
2,274 |
2,251 |
2,264 |
-0.11% |
383,500 |
| 2025/7/18 |
2,288 |
2,289 |
2,266 |
2,266.5 |
-0.40% |
303,200 |
| 2025/7/17 |
2,255 |
2,275.5 |
2,251 |
2,275.5 |
+0.42% |
275,700 |
| 2025/7/16 |
2,280 |
2,290.5 |
2,265.5 |
2,266 |
-1.16% |
418,600 |
| 2025/7/15 |
2,305 |
2,308 |
2,284 |
2,292.5 |
-0.24% |
258,200 |
| 2025/7/14 |
2,288.5 |
2,309.5 |
2,276 |
2,298 |
-0.02% |
380,000 |
| 2025/7/11 |
2,310 |
2,321.5 |
2,292.5 |
2,298.5 |
+0.17% |
414,400 |
| 2025/7/10 |
2,301 |
2,320 |
2,291.5 |
2,294.5 |
+0.28% |
540,500 |
| 2025/7/9 |
2,280 |
2,314 |
2,274.5 |
2,288 |
+0.86% |
528,200 |
| 2025/7/8 |
2,231.5 |
2,268.5 |
2,230 |
2,268.5 |
+1.02% |
378,300 |
| 2025/7/7 |
2,267 |
2,270.5 |
2,245 |
2,245.5 |
-1.49% |
314,600 |
| 2025/7/4 |
2,285 |
2,291.5 |
2,272.5 |
2,279.5 |
-0.20% |
451,400 |
| 2025/7/3 |
2,268 |
2,290 |
2,261 |
2,284 |
+0.48% |
425,600 |
| 2025/7/2 |
2,242.5 |
2,280.5 |
2,240.5 |
2,273 |
+1.25% |
403,100 |
| 2025/7/1 |
2,250 |
2,252.5 |
2,235 |
2,245 |
-0.75% |
461,100 |
| 2025/6/30 |
2,280 |
2,284.5 |
2,258.5 |
2,262 |
-0.46% |
496,900 |
| 2025/6/27 |
2,250 |
2,280 |
2,241.5 |
2,272.5 |
+1.88% |
903,500 |
| 2025/6/26 |
2,219.5 |
2,236.5 |
2,219 |
2,230.5 |
+1.04% |
357,600 |
|
