| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,250.5 |
1,258.5 |
1,239.5 |
1,244 |
-1.23% |
558,700 |
| 2025/12/23 |
1,245 |
1,261.5 |
1,242.5 |
1,259.5 |
+1.41% |
536,400 |
| 2025/12/22 |
1,256.5 |
1,257.5 |
1,239 |
1,242 |
-0.80% |
567,400 |
| 2025/12/19 |
1,251 |
1,264 |
1,244.5 |
1,252 |
-0.63% |
1,190,700 |
| 2025/12/18 |
1,253 |
1,264 |
1,252 |
1,260 |
+1.16% |
849,300 |
| 2025/12/17 |
1,247 |
1,250 |
1,236 |
1,245.5 |
-0.08% |
803,700 |
| 2025/12/16 |
1,243.5 |
1,253 |
1,238 |
1,246.5 |
+0.97% |
973,200 |
| 2025/12/15 |
1,243.5 |
1,249.5 |
1,230 |
1,234.5 |
+0.61% |
786,000 |
| 2025/12/12 |
1,220.5 |
1,232 |
1,220.5 |
1,227 |
+0.70% |
1,243,100 |
| 2025/12/11 |
1,241 |
1,245 |
1,213 |
1,218.5 |
+0.12% |
785,900 |
| 2025/12/10 |
1,218.5 |
1,224 |
1,213 |
1,217 |
-0.12% |
808,000 |
| 2025/12/9 |
1,216 |
1,218.5 |
1,198 |
1,218.5 |
+0.29% |
607,000 |
| 2025/12/8 |
1,199 |
1,218.5 |
1,195.5 |
1,215 |
+1.63% |
745,400 |
| 2025/12/5 |
1,209 |
1,214 |
1,187 |
1,195.5 |
-1.77% |
752,200 |
| 2025/12/4 |
1,228 |
1,235.5 |
1,215.5 |
1,217 |
-1.06% |
975,200 |
| 2025/12/3 |
1,231.5 |
1,239.5 |
1,226 |
1,230 |
-1.01% |
1,076,600 |
| 2025/12/2 |
1,214.5 |
1,242.5 |
1,210.5 |
1,242.5 |
+3.20% |
1,260,600 |
| 2025/12/1 |
1,246 |
1,255 |
1,204 |
1,204 |
-1.63% |
1,157,000 |
| 2025/11/28 |
1,225 |
1,230 |
1,220.5 |
1,224 |
+0.16% |
664,300 |
| 2025/11/27 |
1,225 |
1,231 |
1,215.5 |
1,222 |
-0.37% |
737,300 |
| 2025/11/26 |
1,218 |
1,229 |
1,212 |
1,226.5 |
+0.70% |
1,153,200 |
| 2025/11/25 |
1,213 |
1,223.5 |
1,210.5 |
1,218 |
+0.04% |
937,000 |
| 2025/11/21 |
1,207.5 |
1,223.5 |
1,205 |
1,217.5 |
+1.76% |
1,516,500 |
| 2025/11/20 |
1,180 |
1,199.5 |
1,178 |
1,196.5 |
+1.92% |
830,300 |
| 2025/11/19 |
1,172 |
1,180 |
1,166 |
1,174 |
+1.25% |
899,000 |
| 2025/11/18 |
1,183 |
1,186.5 |
1,158.5 |
1,159.5 |
-2.19% |
794,400 |
| 2025/11/17 |
1,176 |
1,186 |
1,171.5 |
1,185.5 |
+0.85% |
921,300 |
| 2025/11/14 |
1,168 |
1,182 |
1,164 |
1,175.5 |
+0.60% |
738,300 |
| 2025/11/13 |
1,171.5 |
1,178 |
1,168 |
1,168.5 |
-0.26% |
988,700 |
| 2025/11/12 |
1,163 |
1,183.5 |
1,161 |
1,171.5 |
+0.73% |
1,514,000 |
| 2025/11/11 |
1,172 |
1,186 |
1,163 |
1,163 |
-0.43% |
1,697,100 |
| 2025/11/10 |
1,156.5 |
1,181 |
1,152 |
1,168 |
+2.95% |
2,168,000 |
| 2025/11/7 |
1,115.5 |
1,140 |
1,112 |
1,134.5 |
+2.86% |
2,335,100 |
| 2025/11/6 |
1,157 |
1,157.5 |
1,096.5 |
1,103 |
+3.37% |
4,008,000 |
| 2025/11/5 |
1,050.5 |
1,067 |
1,047 |
1,067 |
+0.90% |
1,591,100 |
| 2025/11/4 |
1,047 |
1,068.5 |
1,045 |
1,057.5 |
+0.38% |
961,700 |
| 2025/10/31 |
1,061 |
1,063.5 |
1,050.5 |
1,053.5 |
-0.19% |
823,000 |
| 2025/10/30 |
1,048.5 |
1,059.5 |
1,046.5 |
1,055.5 |
+0.67% |
916,200 |
| 2025/10/29 |
1,062 |
1,066.5 |
1,046 |
1,048.5 |
-1.50% |
785,600 |
| 2025/10/28 |
1,079 |
1,080 |
1,062 |
1,064.5 |
-2.43% |
1,148,200 |
| 2025/10/27 |
1,076.5 |
1,094.5 |
1,075 |
1,091 |
+1.49% |
899,800 |
| 2025/10/24 |
1,077 |
1,079 |
1,069 |
1,075 |
+0.00% |
725,400 |
| 2025/10/23 |
1,071.5 |
1,075 |
1,066.5 |
1,075 |
+0.37% |
850,800 |
| 2025/10/22 |
1,070 |
1,074.5 |
1,065.5 |
1,071 |
+0.37% |
911,800 |
| 2025/10/21 |
1,063 |
1,070.5 |
1,062 |
1,067 |
+0.23% |
713,800 |
| 2025/10/20 |
1,083.5 |
1,083.5 |
1,064.5 |
1,064.5 |
-0.05% |
519,000 |
| 2025/10/17 |
1,076.5 |
1,076.5 |
1,065 |
1,065 |
-0.56% |
476,200 |
| 2025/10/16 |
1,071 |
1,077 |
1,064 |
1,071 |
-0.28% |
612,100 |
| 2025/10/15 |
1,081.5 |
1,086.5 |
1,068.5 |
1,074 |
+0.09% |
866,400 |
| 2025/10/14 |
1,058 |
1,073 |
1,054 |
1,073 |
-0.74% |
832,500 |
| 2025/10/10 |
1,084.5 |
1,092 |
1,077.5 |
1,081 |
-1.14% |
813,300 |
| 2025/10/9 |
1,085.5 |
1,093.5 |
1,078 |
1,093.5 |
+0.18% |
778,300 |
| 2025/10/8 |
1,096 |
1,106 |
1,086.5 |
1,091.5 |
-0.46% |
763,100 |
| 2025/10/7 |
1,099.5 |
1,104.5 |
1,090.5 |
1,096.5 |
-0.81% |
1,110,200 |
| 2025/10/6 |
1,105 |
1,114 |
1,096.5 |
1,105.5 |
+1.28% |
1,036,200 |
| 2025/10/3 |
1,085 |
1,091.5 |
1,082 |
1,091.5 |
+0.60% |
732,500 |
| 2025/10/2 |
1,094.5 |
1,098.5 |
1,083 |
1,085 |
-1.72% |
990,700 |
| 2025/10/1 |
1,108.5 |
1,115.5 |
1,091.5 |
1,104 |
-1.08% |
944,200 |
| 2025/9/30 |
1,122.5 |
1,125.5 |
1,110 |
1,116 |
-0.58% |
794,100 |
| 2025/9/29 |
1,126 |
1,135 |
1,112.5 |
1,122.5 |
-1.14% |
824,700 |
| 2025/9/26 |
1,131 |
1,144.5 |
1,130 |
1,135.5 |
-0.13% |
1,221,600 |
| 2025/9/25 |
1,140 |
1,143 |
1,131 |
1,137 |
+0.26% |
696,300 |
| 2025/9/24 |
1,143.5 |
1,147.5 |
1,134 |
1,134 |
-1.09% |
694,000 |
| 2025/9/22 |
1,137.5 |
1,151 |
1,137.5 |
1,146.5 |
+0.79% |
606,500 |
| 2025/9/19 |
1,160 |
1,164.5 |
1,137.5 |
1,137.5 |
-2.28% |
2,720,600 |
| 2025/9/18 |
1,168.5 |
1,175 |
1,151 |
1,164 |
+0.00% |
742,800 |
| 2025/9/17 |
1,184 |
1,184 |
1,164 |
1,164 |
-1.94% |
666,500 |
| 2025/9/16 |
1,178.5 |
1,192 |
1,176.5 |
1,187 |
+0.72% |
773,300 |
| 2025/9/12 |
1,186.5 |
1,186.5 |
1,175 |
1,178.5 |
-0.08% |
939,000 |
| 2025/9/11 |
1,170 |
1,179.5 |
1,163 |
1,179.5 |
+1.29% |
574,300 |
| 2025/9/10 |
1,168 |
1,171 |
1,162 |
1,164.5 |
-0.60% |
578,600 |
| 2025/9/9 |
1,174 |
1,176 |
1,168.5 |
1,171.5 |
+0.09% |
892,300 |
| 2025/9/8 |
1,163.5 |
1,176 |
1,156.5 |
1,170.5 |
+0.43% |
820,100 |
| 2025/9/5 |
1,163.5 |
1,165.5 |
1,155.5 |
1,165.5 |
+0.17% |
1,144,100 |
| 2025/9/4 |
1,155 |
1,163.5 |
1,149.5 |
1,163.5 |
+0.34% |
914,100 |
| 2025/9/3 |
1,139 |
1,159.5 |
1,137.5 |
1,159.5 |
+1.53% |
1,294,800 |
| 2025/9/2 |
1,145 |
1,149.5 |
1,136 |
1,142 |
-0.78% |
814,400 |
| 2025/9/1 |
1,126 |
1,151 |
1,126 |
1,151 |
+2.17% |
1,143,100 |
| 2025/8/29 |
1,138 |
1,141.5 |
1,126.5 |
1,126.5 |
-1.05% |
905,400 |
| 2025/8/28 |
1,142 |
1,148.5 |
1,132 |
1,138.5 |
-0.31% |
3,357,500 |
| 2025/8/27 |
1,131 |
1,146.5 |
1,128.5 |
1,142 |
+0.48% |
1,012,100 |
| 2025/8/26 |
1,150 |
1,164.5 |
1,136.5 |
1,136.5 |
+1.29% |
2,108,400 |
| 2025/8/25 |
1,142.5 |
1,144 |
1,122 |
1,122 |
-1.92% |
1,183,100 |
| 2025/8/22 |
1,145 |
1,150 |
1,136.5 |
1,144 |
+0.00% |
752,300 |
| 2025/8/21 |
1,149 |
1,149.5 |
1,138.5 |
1,144 |
+0.09% |
1,286,500 |
| 2025/8/20 |
1,126 |
1,149 |
1,125.5 |
1,143 |
+0.62% |
1,229,200 |
| 2025/8/19 |
1,125 |
1,136 |
1,125 |
1,136 |
+1.02% |
1,106,000 |
| 2025/8/18 |
1,108.5 |
1,130 |
1,105 |
1,124.5 |
+1.44% |
1,726,000 |
| 2025/8/15 |
1,117 |
1,121.5 |
1,098 |
1,108.5 |
-0.81% |
2,066,200 |
| 2025/8/14 |
1,134.5 |
1,134.5 |
1,114.5 |
1,117.5 |
-1.63% |
1,134,200 |
| 2025/8/13 |
1,133.5 |
1,144 |
1,127 |
1,136 |
+0.13% |
1,268,900 |
| 2025/8/12 |
1,138 |
1,149.5 |
1,130 |
1,134.5 |
+1.11% |
1,874,800 |
| 2025/8/8 |
1,110 |
1,127.5 |
1,106 |
1,122 |
+0.67% |
1,960,400 |
| 2025/8/7 |
1,093 |
1,116.5 |
1,088 |
1,114.5 |
+2.01% |
2,103,600 |
| 2025/8/6 |
1,059.5 |
1,115.5 |
1,056 |
1,092.5 |
+1.39% |
3,531,900 |
| 2025/8/5 |
1,065 |
1,084.5 |
1,061 |
1,077.5 |
+0.56% |
2,028,600 |
| 2025/8/4 |
1,068 |
1,076 |
1,060 |
1,071.5 |
-0.79% |
1,126,800 |
| 2025/8/1 |
1,057 |
1,081.5 |
1,054.5 |
1,080 |
+2.52% |
969,200 |
| 2025/7/31 |
1,055.5 |
1,057.5 |
1,051.5 |
1,053.5 |
-0.05% |
1,143,900 |
| 2025/7/30 |
1,050.5 |
1,056 |
1,045.5 |
1,054 |
-0.14% |
661,000 |
| 2025/7/29 |
1,045 |
1,059 |
1,043 |
1,055.5 |
+0.52% |
1,014,000 |
| 2025/7/28 |
1,054.5 |
1,059 |
1,048 |
1,050 |
+0.38% |
906,100 |
| 2025/7/25 |
1,041 |
1,052.5 |
1,040 |
1,046 |
-0.95% |
1,122,900 |
| 2025/7/24 |
1,049 |
1,064 |
1,046 |
1,056 |
+1.00% |
715,700 |
| 2025/7/23 |
1,036.5 |
1,054 |
1,032 |
1,045.5 |
-0.19% |
1,446,600 |
| 2025/7/22 |
1,044 |
1,050.5 |
1,037.5 |
1,047.5 |
-0.57% |
1,039,300 |
| 2025/7/18 |
1,050 |
1,058 |
1,047.5 |
1,053.5 |
+0.29% |
822,100 |
| 2025/7/17 |
1,040 |
1,052.5 |
1,034.5 |
1,050.5 |
+0.67% |
1,304,100 |
| 2025/7/16 |
1,035.5 |
1,045.5 |
1,034 |
1,043.5 |
+0.29% |
794,700 |
| 2025/7/15 |
1,049 |
1,052.5 |
1,035 |
1,040.5 |
+0.29% |
1,147,200 |
| 2025/7/14 |
1,029 |
1,043 |
1,027.5 |
1,037.5 |
+1.02% |
992,400 |
| 2025/7/11 |
1,020 |
1,035.5 |
1,020 |
1,027 |
+1.18% |
1,209,400 |
| 2025/7/10 |
1,014 |
1,017 |
1,007 |
1,015 |
-0.15% |
1,021,000 |
| 2025/7/9 |
1,019 |
1,022.5 |
1,013.5 |
1,016.5 |
+0.15% |
1,102,900 |
| 2025/7/8 |
1,009 |
1,016 |
1,007 |
1,015 |
+0.50% |
1,374,700 |
| 2025/7/7 |
1,008 |
1,019.5 |
1,006.5 |
1,010 |
+0.65% |
982,500 |
| 2025/7/4 |
1,000.5 |
1,006 |
999.7 |
1,003.5 |
-0.05% |
963,500 |
| 2025/7/3 |
1,005.5 |
1,015.5 |
1,000.5 |
1,004 |
-0.15% |
1,241,300 |
| 2025/7/2 |
1,011 |
1,025 |
1,005.5 |
1,005.5 |
-0.69% |
1,213,800 |
| 2025/7/1 |
1,007 |
1,016 |
1,004 |
1,012.5 |
+0.40% |
1,057,700 |
| 2025/6/30 |
1,007 |
1,010.5 |
1,003 |
1,008.5 |
+0.15% |
1,552,200 |
| 2025/6/27 |
1,005 |
1,011.5 |
999 |
1,007 |
+0.20% |
1,248,000 |
| 2025/6/26 |
1,006 |
1,016 |
1,001 |
1,005 |
+0.15% |
1,597,600 |
|