| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
2,237.5 |
2,237.5 |
2,206.5 |
2,230 |
+1.34% |
3,910,400 |
| 2025/12/24 |
2,262.5 |
2,264.5 |
2,184.5 |
2,200.5 |
-3.02% |
7,604,100 |
| 2025/12/23 |
2,222.5 |
2,274 |
2,217.5 |
2,269 |
+1.75% |
6,089,200 |
| 2025/12/22 |
2,247 |
2,248.5 |
2,204.5 |
2,230 |
+1.50% |
8,636,000 |
| 2025/12/19 |
2,225.5 |
2,231.5 |
2,192.5 |
2,197 |
-0.97% |
13,278,600 |
| 2025/12/18 |
2,163 |
2,224.5 |
2,151 |
2,218.5 |
-0.20% |
7,767,600 |
| 2025/12/17 |
2,213 |
2,241 |
2,175 |
2,223 |
-0.11% |
7,976,400 |
| 2025/12/16 |
2,205 |
2,232 |
2,195 |
2,225.5 |
-0.80% |
8,413,300 |
| 2025/12/15 |
2,250.5 |
2,271.5 |
2,217 |
2,243.5 |
-4.10% |
9,098,800 |
| 2025/12/12 |
2,310 |
2,350 |
2,272.5 |
2,339.5 |
+2.84% |
12,791,700 |
| 2025/12/11 |
2,399.5 |
2,405.5 |
2,272.5 |
2,275 |
-3.68% |
11,029,300 |
| 2025/12/10 |
2,400 |
2,442.5 |
2,351.5 |
2,362 |
-0.84% |
9,287,300 |
| 2025/12/9 |
2,426.5 |
2,428 |
2,382 |
2,382 |
-2.62% |
7,892,800 |
| 2025/12/8 |
2,446.5 |
2,453.5 |
2,421.5 |
2,446 |
+0.53% |
5,479,200 |
| 2025/12/5 |
2,451 |
2,458 |
2,420.5 |
2,433 |
-1.93% |
5,882,700 |
| 2025/12/4 |
2,427 |
2,482.5 |
2,406.5 |
2,481 |
+2.08% |
7,776,400 |
| 2025/12/3 |
2,481 |
2,512.5 |
2,414.5 |
2,430.5 |
-2.43% |
9,015,000 |
| 2025/12/2 |
2,476 |
2,509.5 |
2,476 |
2,491 |
+0.54% |
6,252,500 |
| 2025/12/1 |
2,534.5 |
2,571.5 |
2,470 |
2,477.5 |
-3.20% |
7,093,000 |
| 2025/11/28 |
2,555 |
2,578.5 |
2,543.5 |
2,559.5 |
+0.14% |
4,924,100 |
| 2025/11/27 |
2,495 |
2,565 |
2,475.5 |
2,556 |
+3.54% |
5,978,400 |
| 2025/11/26 |
2,473 |
2,489 |
2,449.5 |
2,468.5 |
+0.41% |
7,014,700 |
| 2025/11/25 |
2,499 |
2,504.5 |
2,448.5 |
2,458.5 |
+1.86% |
7,435,100 |
| 2025/11/21 |
2,390.5 |
2,482 |
2,382.5 |
2,413.5 |
-3.09% |
11,354,900 |
| 2025/11/20 |
2,523.5 |
2,570 |
2,490.5 |
2,490.5 |
+4.07% |
8,503,800 |
| 2025/11/19 |
2,442 |
2,443 |
2,374 |
2,393 |
-0.89% |
8,514,200 |
| 2025/11/18 |
2,458.5 |
2,465 |
2,414.5 |
2,414.5 |
-3.59% |
7,718,500 |
| 2025/11/17 |
2,535.5 |
2,558.5 |
2,498.5 |
2,504.5 |
-1.22% |
6,779,900 |
| 2025/11/14 |
2,516.5 |
2,574 |
2,470 |
2,535.5 |
-0.69% |
8,688,400 |
| 2025/11/13 |
2,555 |
2,571 |
2,522 |
2,553 |
-0.62% |
5,130,600 |
| 2025/11/12 |
2,492 |
2,569 |
2,443.5 |
2,569 |
+4.92% |
9,865,200 |
| 2025/11/11 |
2,508.5 |
2,513.5 |
2,444 |
2,448.5 |
-2.27% |
5,801,400 |
| 2025/11/10 |
2,514 |
2,520 |
2,484 |
2,505.5 |
+0.50% |
5,567,300 |
| 2025/11/7 |
2,506 |
2,538.5 |
2,453 |
2,493 |
-2.46% |
8,594,900 |
| 2025/11/6 |
2,595 |
2,607 |
2,520 |
2,556 |
+1.71% |
7,735,500 |
| 2025/11/5 |
2,545 |
2,545.5 |
2,430 |
2,513 |
-3.16% |
14,973,700 |
| 2025/11/4 |
2,712 |
2,757.5 |
2,589.5 |
2,595 |
-2.92% |
20,060,900 |
| 2025/10/31 |
2,579.5 |
2,710 |
2,546.5 |
2,673 |
+3.95% |
12,979,900 |
| 2025/10/30 |
2,591.5 |
2,593.5 |
2,534.5 |
2,571.5 |
-0.77% |
10,033,600 |
| 2025/10/29 |
2,580.5 |
2,610 |
2,523.5 |
2,591.5 |
+0.74% |
11,990,400 |
| 2025/10/28 |
2,595.5 |
2,609 |
2,540 |
2,572.5 |
-0.64% |
7,762,200 |
| 2025/10/27 |
2,567.5 |
2,609 |
2,557.5 |
2,589 |
+2.39% |
7,373,400 |
| 2025/10/24 |
2,443.5 |
2,528.5 |
2,430.5 |
2,528.5 |
+4.96% |
6,868,900 |
| 2025/10/23 |
2,404.5 |
2,430 |
2,391 |
2,409 |
-2.76% |
7,859,100 |
| 2025/10/22 |
2,433 |
2,509.5 |
2,427 |
2,477.5 |
+1.39% |
7,877,800 |
| 2025/10/21 |
2,461 |
2,485 |
2,418.5 |
2,443.5 |
+2.71% |
12,152,700 |
| 2025/10/20 |
2,300 |
2,379.5 |
2,288.5 |
2,379 |
+5.48% |
7,874,800 |
| 2025/10/17 |
2,263 |
2,286.5 |
2,237 |
2,255.5 |
-0.97% |
5,990,200 |
| 2025/10/16 |
2,266 |
2,280 |
2,239.5 |
2,277.5 |
+2.31% |
6,751,800 |
| 2025/10/15 |
2,162.5 |
2,241 |
2,162.5 |
2,226 |
+4.02% |
6,477,700 |
| 2025/10/14 |
2,140.5 |
2,205.5 |
2,118 |
2,140 |
-3.23% |
9,679,900 |
| 2025/10/10 |
2,276.5 |
2,280 |
2,194.5 |
2,211.5 |
-3.07% |
11,395,500 |
| 2025/10/9 |
2,285 |
2,292 |
2,250.5 |
2,281.5 |
+0.60% |
7,831,800 |
| 2025/10/8 |
2,284.5 |
2,288.5 |
2,243 |
2,268 |
+0.18% |
7,504,200 |
| 2025/10/7 |
2,316 |
2,320 |
2,264 |
2,264 |
-1.35% |
9,025,500 |
| 2025/10/6 |
2,336.5 |
2,370.5 |
2,267.5 |
2,295 |
+3.85% |
10,900,000 |
| 2025/10/3 |
2,150 |
2,210 |
2,134 |
2,210 |
+2.62% |
6,431,800 |
| 2025/10/2 |
2,100 |
2,173 |
2,091 |
2,153.5 |
+1.60% |
8,232,700 |
| 2025/10/1 |
2,118.5 |
2,139 |
2,085.5 |
2,119.5 |
-1.35% |
8,246,000 |
| 2025/9/30 |
2,082 |
2,167 |
2,081 |
2,148.5 |
+2.29% |
8,475,200 |
| 2025/9/29 |
2,108 |
2,126 |
2,086 |
2,100.5 |
-1.38% |
5,849,800 |
| 2025/9/26 |
2,156 |
2,161 |
2,120 |
2,130 |
-0.61% |
8,532,600 |
| 2025/9/25 |
2,131.5 |
2,158.5 |
2,115 |
2,143 |
+0.75% |
7,204,000 |
| 2025/9/24 |
2,190 |
2,198.5 |
2,113.5 |
2,127 |
-2.25% |
8,456,400 |
| 2025/9/22 |
2,125 |
2,189.5 |
2,117 |
2,176 |
+4.16% |
8,345,800 |
| 2025/9/19 |
2,210 |
2,214 |
2,053 |
2,089 |
-3.29% |
16,814,700 |
| 2025/9/18 |
2,087 |
2,170.5 |
2,075.5 |
2,160 |
+3.23% |
11,775,900 |
| 2025/9/17 |
2,022 |
2,113 |
2,004.5 |
2,092.5 |
+3.51% |
10,608,300 |
| 2025/9/16 |
2,005 |
2,052 |
2,002 |
2,021.5 |
+2.10% |
8,508,900 |
| 2025/9/12 |
2,031 |
2,031.5 |
1,974 |
1,980 |
-0.55% |
11,562,200 |
| 2025/9/11 |
2,010 |
2,022 |
1,960.5 |
1,991 |
-1.22% |
9,346,200 |
| 2025/9/10 |
2,017 |
2,018 |
1,977.5 |
2,015.5 |
+1.03% |
7,700,600 |
| 2025/9/9 |
2,102 |
2,105.5 |
1,985 |
1,995 |
-4.13% |
9,429,800 |
| 2025/9/8 |
2,069 |
2,102.5 |
2,051 |
2,081 |
+2.36% |
12,932,900 |
| 2025/9/5 |
1,957 |
2,033 |
1,952.5 |
2,033 |
+5.64% |
9,822,400 |
| 2025/9/4 |
1,909.5 |
1,951 |
1,893.5 |
1,924.5 |
+1.58% |
6,277,400 |
| 2025/9/3 |
1,899 |
1,919.5 |
1,887.5 |
1,894.5 |
-0.81% |
6,049,300 |
| 2025/9/2 |
1,937.5 |
1,953 |
1,895 |
1,910 |
-0.24% |
6,115,500 |
| 2025/9/1 |
1,927.5 |
1,941 |
1,889.5 |
1,914.5 |
-1.11% |
5,215,900 |
| 2025/8/29 |
1,950 |
1,962 |
1,925 |
1,936 |
-0.51% |
5,499,300 |
| 2025/8/28 |
1,917.5 |
1,946 |
1,901 |
1,946 |
+1.12% |
5,344,700 |
| 2025/8/27 |
1,897.5 |
1,932 |
1,883 |
1,924.5 |
+0.97% |
4,693,200 |
| 2025/8/26 |
1,871 |
1,907.5 |
1,861.5 |
1,906 |
+0.85% |
6,838,900 |
| 2025/8/25 |
1,921 |
1,937.5 |
1,889 |
1,890 |
-1.31% |
4,471,100 |
| 2025/8/22 |
1,896 |
1,922 |
1,895 |
1,915 |
+0.08% |
3,099,700 |
| 2025/8/21 |
1,910 |
1,935 |
1,905.5 |
1,913.5 |
-0.73% |
4,559,500 |
| 2025/8/20 |
1,957 |
1,970 |
1,914.5 |
1,927.5 |
-1.51% |
7,412,900 |
| 2025/8/19 |
1,934 |
1,970.5 |
1,920.5 |
1,957 |
+1.74% |
7,049,700 |
| 2025/8/18 |
1,917 |
1,935 |
1,904 |
1,923.5 |
+0.31% |
5,495,700 |
| 2025/8/15 |
1,926.5 |
1,944.5 |
1,910 |
1,917.5 |
-0.70% |
6,871,900 |
| 2025/8/14 |
1,959.5 |
1,978.5 |
1,924 |
1,931 |
-3.16% |
7,532,800 |
| 2025/8/13 |
1,944.5 |
1,999 |
1,936.5 |
1,994 |
+3.96% |
10,865,400 |
| 2025/8/12 |
1,905 |
1,947 |
1,895.5 |
1,918 |
+0.68% |
9,859,500 |
| 2025/8/8 |
1,880.5 |
1,919 |
1,862 |
1,905 |
+1.49% |
10,450,500 |
| 2025/8/7 |
1,826 |
1,894 |
1,820.5 |
1,877 |
+3.76% |
9,241,400 |
| 2025/8/6 |
1,812 |
1,818.5 |
1,789 |
1,809 |
-0.25% |
4,639,200 |
| 2025/8/5 |
1,815 |
1,839 |
1,788 |
1,813.5 |
+1.82% |
7,397,600 |
| 2025/8/4 |
1,800 |
1,819 |
1,766 |
1,781 |
-5.06% |
13,747,000 |
| 2025/8/1 |
1,862 |
1,912 |
1,850 |
1,876 |
+1.02% |
10,777,300 |
| 2025/7/31 |
1,816 |
1,860 |
1,811 |
1,857 |
+2.74% |
7,158,400 |
| 2025/7/30 |
1,814 |
1,828 |
1,798 |
1,807.5 |
+0.36% |
6,459,500 |
| 2025/7/29 |
1,825 |
1,829 |
1,796.5 |
1,801 |
-2.44% |
6,705,000 |
| 2025/7/28 |
1,850 |
1,862 |
1,835.5 |
1,846 |
+1.68% |
6,303,500 |
| 2025/7/25 |
1,856.5 |
1,864 |
1,810 |
1,815.5 |
-1.47% |
7,901,800 |
| 2025/7/24 |
1,833.5 |
1,860 |
1,814 |
1,842.5 |
+1.52% |
10,319,600 |
| 2025/7/23 |
1,725 |
1,818.5 |
1,725 |
1,815 |
+9.60% |
17,283,100 |
| 2025/7/22 |
1,652 |
1,688.5 |
1,644 |
1,656 |
-1.13% |
5,572,900 |
| 2025/7/18 |
1,688.5 |
1,705 |
1,673 |
1,675 |
+0.90% |
6,483,100 |
| 2025/7/17 |
1,640.5 |
1,666.5 |
1,627.5 |
1,660 |
+0.48% |
5,584,800 |
| 2025/7/16 |
1,675 |
1,685 |
1,644.5 |
1,652 |
-2.10% |
5,876,600 |
| 2025/7/15 |
1,678 |
1,694 |
1,654 |
1,687.5 |
+1.47% |
6,142,600 |
| 2025/7/14 |
1,653 |
1,676.5 |
1,647 |
1,663 |
-0.09% |
4,984,400 |
| 2025/7/11 |
1,656 |
1,671.5 |
1,640.5 |
1,664.5 |
+3.00% |
8,920,000 |
| 2025/7/10 |
1,637.5 |
1,639 |
1,612 |
1,616 |
-1.61% |
7,495,700 |
| 2025/7/9 |
1,649.5 |
1,650 |
1,620.5 |
1,642.5 |
+0.52% |
4,294,400 |
| 2025/7/8 |
1,600 |
1,638 |
1,592.5 |
1,634 |
+3.03% |
8,861,200 |
| 2025/7/7 |
1,611.5 |
1,614.5 |
1,582.5 |
1,586 |
-2.04% |
3,748,900 |
| 2025/7/4 |
1,663 |
1,665 |
1,610 |
1,619 |
-0.83% |
6,002,500 |
| 2025/7/3 |
1,605.5 |
1,634.5 |
1,590 |
1,632.5 |
+1.68% |
13,251,000 |
| 2025/7/2 |
1,623 |
1,641 |
1,587 |
1,605.5 |
-1.86% |
11,293,600 |
| 2025/7/1 |
1,680 |
1,689 |
1,625 |
1,636 |
-3.51% |
7,276,000 |
| 2025/6/30 |
1,708.5 |
1,719 |
1,682 |
1,695.5 |
+1.19% |
10,902,500 |
| 2025/6/27 |
1,625 |
1,707 |
1,616.5 |
1,675.5 |
+5.31% |
12,317,700 |
|
