| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,500 |
3,548 |
3,491 |
3,512 |
+0.11% |
208,200 |
| 2025/12/8 |
3,477 |
3,519 |
3,464 |
3,508 |
+2.13% |
359,200 |
| 2025/12/5 |
3,422 |
3,457 |
3,407 |
3,435 |
-0.67% |
149,500 |
| 2025/12/4 |
3,390 |
3,504 |
3,388 |
3,458 |
+1.89% |
268,100 |
| 2025/12/3 |
3,395 |
3,414 |
3,360 |
3,394 |
+0.74% |
250,800 |
| 2025/12/2 |
3,421 |
3,428 |
3,369 |
3,369 |
-0.41% |
251,400 |
| 2025/12/1 |
3,411 |
3,450 |
3,381 |
3,383 |
-1.17% |
231,000 |
| 2025/11/28 |
3,371 |
3,428 |
3,353 |
3,423 |
+1.36% |
272,800 |
| 2025/11/27 |
3,342 |
3,380 |
3,333 |
3,377 |
+1.66% |
467,700 |
| 2025/11/26 |
3,245 |
3,336 |
3,245 |
3,322 |
+2.18% |
273,800 |
| 2025/11/25 |
3,305 |
3,376 |
3,247 |
3,251 |
+0.15% |
352,700 |
| 2025/11/21 |
3,200 |
3,262 |
3,188 |
3,246 |
-1.16% |
475,200 |
| 2025/11/20 |
3,265 |
3,332 |
3,250 |
3,284 |
+2.72% |
484,800 |
| 2025/11/19 |
3,259 |
3,274 |
3,185 |
3,197 |
-3.09% |
531,300 |
| 2025/11/18 |
3,459 |
3,508 |
3,299 |
3,299 |
-6.52% |
732,700 |
| 2025/11/17 |
3,195 |
3,529 |
3,195 |
3,529 |
+11.75% |
1,079,500 |
| 2025/11/14 |
3,096 |
3,193 |
3,090 |
3,158 |
+0.64% |
484,700 |
| 2025/11/13 |
3,164 |
3,198 |
3,110 |
3,138 |
+1.98% |
542,900 |
| 2025/11/12 |
3,065 |
3,116 |
3,044 |
3,077 |
+0.39% |
311,000 |
| 2025/11/11 |
3,091 |
3,104 |
3,041 |
3,065 |
-0.26% |
455,300 |
| 2025/11/10 |
3,098 |
3,176 |
3,068 |
3,073 |
+5.97% |
740,500 |
| 2025/11/7 |
2,903.5 |
2,922.5 |
2,857.5 |
2,900 |
-1.73% |
396,300 |
| 2025/11/6 |
2,951 |
2,984.5 |
2,936 |
2,951 |
+1.72% |
360,400 |
| 2025/11/5 |
2,878 |
2,913.5 |
2,808.5 |
2,901 |
-0.92% |
324,900 |
| 2025/11/4 |
2,976 |
3,030 |
2,928 |
2,928 |
-2.32% |
417,300 |
| 2025/10/31 |
2,979 |
3,010 |
2,971 |
2,997.5 |
+0.22% |
349,900 |
| 2025/10/30 |
2,935 |
2,994 |
2,897 |
2,991 |
+2.87% |
1,059,100 |
| 2025/10/29 |
2,900 |
2,935 |
2,873 |
2,907.5 |
+0.29% |
300,100 |
| 2025/10/28 |
2,927 |
2,935 |
2,877 |
2,899 |
-1.60% |
243,400 |
| 2025/10/27 |
2,946.5 |
2,957 |
2,927.5 |
2,946 |
+1.45% |
197,800 |
| 2025/10/24 |
2,883 |
2,914 |
2,877.5 |
2,904 |
+0.80% |
168,700 |
| 2025/10/23 |
2,877.5 |
2,901 |
2,866.5 |
2,881 |
-0.77% |
170,500 |
| 2025/10/22 |
2,886 |
2,912 |
2,871 |
2,903.5 |
+1.13% |
167,000 |
| 2025/10/21 |
2,831.5 |
2,908 |
2,816.5 |
2,871 |
+1.45% |
227,500 |
| 2025/10/20 |
2,759 |
2,830 |
2,734 |
2,830 |
+4.14% |
303,700 |
| 2025/10/17 |
2,736.5 |
2,746.5 |
2,716.5 |
2,717.5 |
-1.22% |
173,900 |
| 2025/10/16 |
2,774 |
2,777.5 |
2,736 |
2,751 |
+0.18% |
189,600 |
| 2025/10/15 |
2,710 |
2,746 |
2,696 |
2,746 |
+2.35% |
251,600 |
| 2025/10/14 |
2,703 |
2,751 |
2,673.5 |
2,683 |
-4.01% |
383,200 |
| 2025/10/10 |
2,866 |
2,889 |
2,795 |
2,795 |
-3.17% |
290,800 |
| 2025/10/9 |
2,860.5 |
2,910 |
2,860 |
2,886.5 |
+0.49% |
241,800 |
| 2025/10/8 |
2,833.5 |
2,907 |
2,821.5 |
2,872.5 |
+1.11% |
375,500 |
| 2025/10/7 |
2,853 |
2,867 |
2,822.5 |
2,841 |
-0.42% |
322,500 |
| 2025/10/6 |
2,847 |
2,860 |
2,821 |
2,853 |
+5.78% |
649,600 |
| 2025/10/3 |
2,660 |
2,715 |
2,655 |
2,697 |
+0.60% |
257,100 |
| 2025/10/2 |
2,658.5 |
2,691 |
2,630 |
2,681 |
+0.71% |
239,600 |
| 2025/10/1 |
2,667 |
2,676.5 |
2,625 |
2,662 |
-1.41% |
235,500 |
| 2025/9/30 |
2,705.5 |
2,723.5 |
2,700 |
2,700 |
-0.39% |
239,600 |
| 2025/9/29 |
2,739 |
2,754.5 |
2,702 |
2,710.5 |
-2.97% |
198,600 |
| 2025/9/26 |
2,788.5 |
2,803.5 |
2,775.5 |
2,793.5 |
-0.18% |
234,900 |
| 2025/9/25 |
2,787 |
2,811 |
2,780.5 |
2,798.5 |
+0.52% |
204,500 |
| 2025/9/24 |
2,791.5 |
2,798.5 |
2,760.5 |
2,784 |
-0.77% |
286,000 |
| 2025/9/22 |
2,768 |
2,837.5 |
2,768 |
2,805.5 |
+1.52% |
233,500 |
| 2025/9/19 |
2,800 |
2,812 |
2,741 |
2,763.5 |
-0.72% |
426,700 |
| 2025/9/18 |
2,759 |
2,793.5 |
2,741 |
2,783.5 |
+0.74% |
271,800 |
| 2025/9/17 |
2,761.5 |
2,778 |
2,748 |
2,763 |
-0.74% |
194,600 |
| 2025/9/16 |
2,800 |
2,816.5 |
2,777 |
2,783.5 |
-0.46% |
246,100 |
| 2025/9/12 |
2,802.5 |
2,820 |
2,777 |
2,796.5 |
-0.20% |
261,500 |
| 2025/9/11 |
2,758.5 |
2,815 |
2,746 |
2,802 |
+2.00% |
238,900 |
| 2025/9/10 |
2,743 |
2,752 |
2,712.5 |
2,747 |
-0.47% |
245,200 |
| 2025/9/9 |
2,780 |
2,801.5 |
2,759 |
2,760 |
-0.67% |
242,500 |
| 2025/9/8 |
2,759.5 |
2,778.5 |
2,745 |
2,778.5 |
+0.87% |
248,900 |
| 2025/9/5 |
2,738 |
2,761 |
2,724 |
2,754.5 |
+1.36% |
277,100 |
| 2025/9/4 |
2,705 |
2,729.5 |
2,694 |
2,717.5 |
-0.13% |
231,200 |
| 2025/9/3 |
2,696 |
2,746 |
2,695 |
2,721 |
+0.95% |
350,900 |
| 2025/9/2 |
2,721.5 |
2,730.5 |
2,674.5 |
2,695.5 |
-0.54% |
328,600 |
| 2025/9/1 |
2,730 |
2,743.5 |
2,694 |
2,710 |
-2.01% |
209,400 |
| 2025/8/29 |
2,805 |
2,819 |
2,758.5 |
2,765.5 |
-2.16% |
372,300 |
| 2025/8/28 |
2,785 |
2,840 |
2,784 |
2,826.5 |
+0.93% |
380,000 |
| 2025/8/27 |
2,808 |
2,812.5 |
2,786 |
2,800.5 |
-0.46% |
237,000 |
| 2025/8/26 |
2,800.5 |
2,822.5 |
2,784.5 |
2,813.5 |
-0.28% |
423,800 |
| 2025/8/25 |
2,756.5 |
2,829.5 |
2,744.5 |
2,821.5 |
+3.12% |
579,100 |
| 2025/8/22 |
2,706 |
2,747.5 |
2,686.5 |
2,736 |
+1.11% |
553,300 |
| 2025/8/21 |
2,715.5 |
2,728 |
2,681.5 |
2,706 |
-0.86% |
505,600 |
| 2025/8/20 |
2,738.5 |
2,766 |
2,728 |
2,729.5 |
-0.35% |
257,500 |
| 2025/8/19 |
2,739.5 |
2,750 |
2,706.5 |
2,739 |
+0.68% |
234,500 |
| 2025/8/18 |
2,701.5 |
2,735.5 |
2,695 |
2,720.5 |
+0.22% |
331,700 |
| 2025/8/15 |
2,723.5 |
2,737.5 |
2,700.5 |
2,714.5 |
-0.15% |
262,100 |
| 2025/8/14 |
2,720 |
2,739.5 |
2,705.5 |
2,718.5 |
-0.59% |
313,700 |
| 2025/8/13 |
2,745.5 |
2,769 |
2,721 |
2,734.5 |
-1.10% |
385,400 |
| 2025/8/12 |
2,791 |
2,800 |
2,756 |
2,765 |
-0.36% |
364,700 |
| 2025/8/8 |
2,735.5 |
2,785.5 |
2,717 |
2,775 |
+2.10% |
413,300 |
| 2025/8/7 |
2,748 |
2,754 |
2,700.5 |
2,718 |
+0.22% |
501,700 |
| 2025/8/6 |
2,850 |
2,866.5 |
2,655 |
2,712 |
-4.91% |
1,223,200 |
| 2025/8/5 |
2,837 |
2,871.5 |
2,814.5 |
2,852 |
+0.25% |
430,300 |
| 2025/8/4 |
2,840 |
2,857.5 |
2,821.5 |
2,845 |
-2.37% |
310,200 |
| 2025/8/1 |
2,860 |
2,927.5 |
2,858 |
2,914 |
+2.62% |
362,600 |
| 2025/7/31 |
2,836 |
2,849 |
2,823 |
2,839.5 |
+0.62% |
315,800 |
| 2025/7/30 |
2,800 |
2,834.5 |
2,796 |
2,822 |
+0.36% |
270,800 |
| 2025/7/29 |
2,808.5 |
2,838 |
2,797.5 |
2,812 |
-0.72% |
212,400 |
| 2025/7/28 |
2,818.5 |
2,843 |
2,802.5 |
2,832.5 |
+0.87% |
371,500 |
| 2025/7/25 |
2,805 |
2,808.5 |
2,781 |
2,808 |
-0.41% |
206,300 |
| 2025/7/24 |
2,780 |
2,826 |
2,780 |
2,819.5 |
+2.32% |
314,400 |
| 2025/7/23 |
2,759 |
2,775 |
2,729.5 |
2,755.5 |
+1.55% |
316,000 |
| 2025/7/22 |
2,679 |
2,745 |
2,669 |
2,713.5 |
+1.12% |
468,000 |
| 2025/7/18 |
2,696.5 |
2,696.5 |
2,670 |
2,683.5 |
-0.37% |
239,800 |
| 2025/7/17 |
2,640 |
2,697 |
2,640 |
2,693.5 |
+0.65% |
274,100 |
| 2025/7/16 |
2,679.5 |
2,685 |
2,656 |
2,676 |
+0.53% |
210,400 |
| 2025/7/15 |
2,679.5 |
2,685 |
2,646.5 |
2,662 |
+0.15% |
194,300 |
| 2025/7/14 |
2,597.5 |
2,673 |
2,585 |
2,658 |
+2.33% |
274,400 |
| 2025/7/11 |
2,610.5 |
2,644 |
2,579 |
2,597.5 |
-0.61% |
390,500 |
| 2025/7/10 |
2,637 |
2,637 |
2,602.5 |
2,613.5 |
-2.13% |
457,100 |
| 2025/7/9 |
2,683 |
2,698 |
2,670.5 |
2,670.5 |
-0.13% |
325,600 |
| 2025/7/8 |
2,628.5 |
2,684 |
2,617.5 |
2,674 |
+2.06% |
503,200 |
| 2025/7/7 |
2,590.5 |
2,629.5 |
2,582 |
2,620 |
+0.38% |
345,200 |
| 2025/7/4 |
2,630.5 |
2,632.5 |
2,595 |
2,610 |
-0.99% |
301,500 |
| 2025/7/3 |
2,624 |
2,639 |
2,617 |
2,636 |
+0.84% |
325,900 |
| 2025/7/2 |
2,621 |
2,652 |
2,613 |
2,614 |
-1.93% |
416,600 |
| 2025/7/1 |
2,685.5 |
2,694 |
2,656 |
2,665.5 |
-0.80% |
489,100 |
| 2025/6/30 |
2,714 |
2,719.5 |
2,686.5 |
2,687 |
+0.02% |
567,500 |
| 2025/6/27 |
2,699.5 |
2,700 |
2,675 |
2,686.5 |
+0.98% |
423,100 |
| 2025/6/26 |
2,650 |
2,690.5 |
2,647 |
2,660.5 |
+1.01% |
521,300 |
| 2025/6/25 |
2,600 |
2,637 |
2,594.5 |
2,634 |
+1.82% |
346,100 |
| 2025/6/24 |
2,580.5 |
2,603.5 |
2,573 |
2,587 |
+0.88% |
269,300 |
| 2025/6/23 |
2,566 |
2,571.5 |
2,540.5 |
2,564.5 |
-0.58% |
349,100 |
| 2025/6/20 |
2,562.5 |
2,595 |
2,554.5 |
2,579.5 |
+0.90% |
820,400 |
| 2025/6/19 |
2,550 |
2,562 |
2,514 |
2,556.5 |
+1.35% |
595,600 |
| 2025/6/18 |
2,520 |
2,535 |
2,493.5 |
2,522.5 |
+0.34% |
587,600 |
| 2025/6/17 |
2,524.5 |
2,528.5 |
2,483 |
2,514 |
+1.51% |
477,700 |
| 2025/6/16 |
2,473 |
2,491 |
2,441.5 |
2,476.5 |
+1.70% |
695,100 |
| 2025/6/13 |
2,450 |
2,479 |
2,413 |
2,435 |
-0.29% |
745,800 |
| 2025/6/12 |
2,420 |
2,450 |
2,407 |
2,442 |
+2.18% |
956,800 |
| 2025/6/11 |
2,319.5 |
2,391.5 |
2,311 |
2,390 |
+4.66% |
863,800 |
|
