| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,769.5 |
1,779 |
1,716 |
1,728.5 |
-4.11% |
14,660,800 |
| 2025/12/8 |
1,774.5 |
1,813 |
1,765 |
1,802.5 |
+1.44% |
19,665,900 |
| 2025/12/5 |
1,700 |
1,782.5 |
1,684 |
1,777 |
+4.56% |
20,880,700 |
| 2025/12/4 |
1,678 |
1,703 |
1,663 |
1,699.5 |
+2.84% |
14,296,200 |
| 2025/12/3 |
1,696 |
1,697 |
1,652.5 |
1,652.5 |
-0.87% |
12,306,400 |
| 2025/12/2 |
1,664.5 |
1,689 |
1,648.5 |
1,667 |
+1.03% |
15,400,300 |
| 2025/12/1 |
1,697.5 |
1,706.5 |
1,634 |
1,650 |
-1.14% |
19,201,500 |
| 2025/11/28 |
1,713 |
1,714 |
1,665 |
1,669 |
-5.36% |
26,085,500 |
| 2025/11/27 |
1,731 |
1,763.5 |
1,707 |
1,763.5 |
+7.43% |
21,137,700 |
| 2025/11/26 |
1,643 |
1,661 |
1,621 |
1,641.5 |
+1.89% |
16,647,200 |
| 2025/11/25 |
1,652 |
1,698 |
1,609 |
1,611 |
+0.59% |
28,669,700 |
| 2025/11/21 |
1,603.5 |
1,632.5 |
1,578 |
1,601.5 |
-6.18% |
57,789,200 |
| 2025/11/20 |
1,730 |
1,733 |
1,642 |
1,707 |
+5.53% |
32,918,900 |
| 2025/11/19 |
1,617 |
1,672.5 |
1,551 |
1,617.5 |
+0.09% |
46,787,800 |
| 2025/11/18 |
1,761 |
1,780.5 |
1,610 |
1,616 |
-10.45% |
34,765,300 |
| 2025/11/17 |
1,738 |
1,827.5 |
1,735 |
1,804.5 |
+4.82% |
30,230,400 |
| 2025/11/14 |
1,750.5 |
1,797 |
1,711 |
1,721.5 |
-7.82% |
41,036,900 |
| 2025/11/13 |
1,936 |
1,936.5 |
1,844 |
1,867.5 |
-3.76% |
39,940,900 |
| 2025/11/12 |
1,970.5 |
1,997 |
1,860 |
1,940.5 |
-0.97% |
57,785,500 |
| 2025/11/11 |
2,002 |
2,052 |
1,940.5 |
1,959.5 |
-0.13% |
30,674,300 |
| 2025/11/10 |
1,974.5 |
2,007.5 |
1,957.5 |
1,962 |
+2.00% |
20,832,700 |
| 2025/11/7 |
1,985.5 |
2,004 |
1,897 |
1,923.5 |
-4.82% |
29,405,400 |
| 2025/11/6 |
2,058.5 |
2,075 |
1,986 |
2,021 |
+0.15% |
20,443,200 |
| 2025/11/5 |
2,012.5 |
2,045 |
1,884.5 |
2,018 |
-3.68% |
36,936,000 |
| 2025/11/4 |
2,072 |
2,146 |
2,030 |
2,095 |
+2.00% |
29,802,400 |
| 2025/10/31 |
2,054.5 |
2,088 |
1,995 |
2,054 |
-0.15% |
26,356,000 |
| 2025/10/30 |
2,015 |
2,062 |
1,991 |
2,057 |
+3.11% |
32,863,700 |
| 2025/10/29 |
2,015.5 |
2,034 |
1,983 |
1,995 |
+0.86% |
30,789,900 |
| 2025/10/28 |
2,004 |
2,026.5 |
1,966 |
1,978 |
-5.36% |
39,774,400 |
| 2025/10/27 |
2,008 |
2,093 |
1,984.5 |
2,090 |
+7.12% |
55,587,800 |
| 2025/10/24 |
1,834 |
1,974.5 |
1,795 |
1,951 |
+8.54% |
69,535,200 |
| 2025/10/23 |
1,836 |
1,858 |
1,759 |
1,797.5 |
-2.86% |
39,363,800 |
| 2025/10/22 |
1,859 |
1,881.5 |
1,806 |
1,850.5 |
-4.29% |
45,213,100 |
| 2025/10/21 |
1,943 |
2,040 |
1,915 |
1,933.5 |
+0.55% |
60,181,400 |
| 2025/10/20 |
1,997 |
2,010 |
1,886 |
1,923 |
-2.04% |
48,673,300 |
| 2025/10/17 |
2,016 |
2,063.5 |
1,947 |
1,963 |
-4.66% |
37,137,200 |
| 2025/10/16 |
2,053 |
2,080 |
2,015.5 |
2,059 |
+0.88% |
35,049,900 |
| 2025/10/15 |
2,014 |
2,108 |
2,001.5 |
2,041 |
+1.54% |
38,362,600 |
| 2025/10/14 |
2,100 |
2,187 |
1,996.5 |
2,010 |
-4.38% |
70,949,000 |
| 2025/10/10 |
2,091 |
2,167 |
2,080.5 |
2,102 |
-1.61% |
48,613,100 |
| 2025/10/9 |
2,225 |
2,229 |
2,043.5 |
2,136.5 |
-2.33% |
81,158,400 |
| 2025/10/8 |
2,000 |
2,197 |
1,967.5 |
2,187.5 |
+4.82% |
77,730,300 |
| 2025/10/7 |
2,259 |
2,339 |
1,908.5 |
2,087 |
-5.67% |
86,486,800 |
| 2025/10/6 |
2,202.5 |
2,266 |
2,141 |
2,212.5 |
+4.49% |
49,432,600 |
| 2025/10/3 |
2,065 |
2,123.5 |
2,031 |
2,117.5 |
+1.00% |
45,574,100 |
| 2025/10/2 |
2,030 |
2,098 |
1,992 |
2,096.5 |
+5.30% |
53,685,600 |
| 2025/10/1 |
1,940 |
2,012.5 |
1,891.5 |
1,991 |
+1.56% |
53,163,100 |
| 2025/9/30 |
1,925 |
1,974 |
1,909 |
1,960.5 |
+3.29% |
44,726,400 |
| 2025/9/29 |
1,801 |
1,911 |
1,795.5 |
1,898 |
+5.89% |
50,230,600 |
| 2025/9/26 |
1,823.5 |
1,849 |
1,780 |
1,792.5 |
-2.79% |
29,580,500 |
| 2025/9/25 |
1,723.5 |
1,855 |
1,699.5 |
1,844 |
+9.14% |
47,959,100 |
| 2025/9/24 |
1,639 |
1,696 |
1,636 |
1,689.5 |
+3.78% |
22,219,800 |
| 2025/9/22 |
1,660 |
1,662 |
1,615 |
1,628 |
-0.64% |
17,837,200 |
| 2025/9/19 |
1,650 |
1,668 |
1,582 |
1,638.5 |
-0.03% |
61,126,100 |
| 2025/9/18 |
1,577 |
1,659 |
1,577 |
1,639 |
+3.93% |
27,568,400 |
| 2025/9/17 |
1,592.5 |
1,624 |
1,577 |
1,577 |
-1.74% |
22,545,200 |
| 2025/9/16 |
1,638 |
1,639 |
1,553.5 |
1,605 |
-2.13% |
40,763,000 |
| 2025/9/12 |
1,588 |
1,683 |
1,576 |
1,640 |
+2.92% |
46,751,700 |
| 2025/9/11 |
1,541 |
1,629.5 |
1,525.5 |
1,593.5 |
+8.33% |
55,873,100 |
| 2025/9/10 |
1,490 |
1,526 |
1,463 |
1,471 |
-1.80% |
36,219,400 |
| 2025/9/9 |
1,600 |
1,601 |
1,495 |
1,498 |
-4.59% |
45,821,800 |
| 2025/9/8 |
1,522.5 |
1,574.5 |
1,520 |
1,570 |
+6.48% |
32,088,200 |
| 2025/9/5 |
1,508.5 |
1,544.5 |
1,433 |
1,474.5 |
+0.41% |
39,810,400 |
| 2025/9/4 |
1,444.5 |
1,518 |
1,441.5 |
1,468.5 |
+2.30% |
39,719,000 |
| 2025/9/3 |
1,406 |
1,481 |
1,390 |
1,435.5 |
+1.52% |
35,870,400 |
| 2025/9/2 |
1,400 |
1,434 |
1,391 |
1,414 |
+1.91% |
22,164,300 |
| 2025/9/1 |
1,367 |
1,401.5 |
1,357.5 |
1,387.5 |
+1.72% |
17,414,400 |
| 2025/8/29 |
1,358 |
1,377 |
1,340.5 |
1,364 |
-0.33% |
19,111,000 |
| 2025/8/28 |
1,300 |
1,374 |
1,288 |
1,368.5 |
+4.23% |
24,421,800 |
| 2025/8/27 |
1,257.5 |
1,317 |
1,225 |
1,313 |
+5.55% |
22,369,900 |
| 2025/8/26 |
1,259.5 |
1,269 |
1,231 |
1,244 |
-2.01% |
30,837,600 |
| 2025/8/25 |
1,245 |
1,283.5 |
1,244 |
1,269.5 |
+5.05% |
18,663,800 |
| 2025/8/22 |
1,175 |
1,219 |
1,167 |
1,208.5 |
+6.20% |
22,603,100 |
| 2025/8/21 |
1,095 |
1,169.5 |
1,095 |
1,138 |
+4.12% |
14,325,900 |
| 2025/8/20 |
1,127 |
1,134 |
1,076.5 |
1,093 |
-3.32% |
12,530,600 |
| 2025/8/19 |
1,100 |
1,156.5 |
1,098 |
1,130.5 |
+1.30% |
15,486,500 |
| 2025/8/18 |
1,109.5 |
1,139 |
1,101 |
1,116 |
+2.95% |
16,514,600 |
| 2025/8/15 |
1,008 |
1,120 |
1,004.5 |
1,084 |
+7.54% |
30,374,400 |
| 2025/8/14 |
1,005 |
1,040 |
998.3 |
1,008 |
+0.30% |
15,800,200 |
| 2025/8/13 |
1,000 |
1,005 |
990.2 |
1,005 |
+0.90% |
13,533,600 |
| 2025/8/12 |
995 |
999.9 |
985.3 |
996 |
-0.01% |
11,874,000 |
| 2025/8/8 |
980 |
1,000 |
979.4 |
996.1 |
+1.44% |
18,475,000 |
| 2025/8/7 |
962.8 |
984 |
962.1 |
982 |
+0.72% |
16,432,900 |
| 2025/8/6 |
957.1 |
987.3 |
950 |
975 |
+10.17% |
53,586,500 |
| 2025/8/5 |
876.4 |
889.8 |
875.3 |
885 |
+1.77% |
7,039,800 |
| 2025/8/4 |
867 |
875.5 |
864.5 |
869.6 |
-1.70% |
4,466,600 |
| 2025/8/1 |
886 |
895 |
881.5 |
884.6 |
-0.91% |
6,361,300 |
| 2025/7/31 |
884.9 |
894 |
871.4 |
892.7 |
+0.59% |
9,028,000 |
| 2025/7/30 |
864.5 |
887.9 |
858.3 |
887.5 |
+2.78% |
6,675,300 |
| 2025/7/29 |
871 |
871 |
860.9 |
863.5 |
-1.54% |
4,077,800 |
| 2025/7/28 |
880 |
884.7 |
869.6 |
877 |
-1.02% |
4,628,800 |
| 2025/7/25 |
880 |
895 |
879.5 |
886 |
+0.81% |
9,427,500 |
| 2025/7/24 |
861 |
879.4 |
856.1 |
878.9 |
+1.93% |
9,601,000 |
| 2025/7/23 |
849.7 |
872.6 |
849.6 |
862.3 |
+1.49% |
12,245,900 |
| 2025/7/22 |
843 |
850 |
840.3 |
849.6 |
+1.64% |
4,514,800 |
| 2025/7/18 |
830 |
846.7 |
826.7 |
835.9 |
+0.47% |
4,616,700 |
| 2025/7/17 |
835.2 |
836.5 |
824.2 |
832 |
-1.56% |
4,326,600 |
| 2025/7/16 |
839 |
849.9 |
835 |
845.2 |
+0.62% |
5,030,800 |
| 2025/7/15 |
839.9 |
843 |
834 |
840 |
-0.27% |
4,068,400 |
| 2025/7/14 |
845 |
848.2 |
836 |
842.3 |
-0.57% |
4,061,600 |
| 2025/7/11 |
840 |
850 |
835 |
847.1 |
+0.62% |
9,464,300 |
| 2025/7/10 |
821.7 |
847 |
813.2 |
841.9 |
+1.83% |
8,879,200 |
| 2025/7/9 |
845.1 |
847.9 |
826.8 |
826.8 |
+0.35% |
7,972,500 |
| 2025/7/8 |
800.3 |
829.8 |
798.9 |
823.9 |
+2.12% |
4,619,100 |
| 2025/7/7 |
814.2 |
818.7 |
805.4 |
806.8 |
-1.48% |
3,202,500 |
| 2025/7/4 |
838 |
842.1 |
815.9 |
818.9 |
-2.86% |
5,805,500 |
| 2025/7/3 |
825 |
844 |
823.3 |
843 |
+3.54% |
13,604,700 |
| 2025/7/2 |
816 |
825.8 |
807 |
814.2 |
-1.07% |
6,127,000 |
| 2025/7/1 |
810 |
826 |
800.1 |
823 |
+1.98% |
6,010,200 |
| 2025/6/30 |
810 |
822.5 |
804.4 |
807 |
-0.37% |
7,449,900 |
| 2025/6/27 |
793.7 |
813 |
789.2 |
810 |
+2.77% |
8,493,900 |
| 2025/6/26 |
780.2 |
792 |
780.2 |
788.2 |
+0.22% |
3,530,600 |
| 2025/6/25 |
796 |
800.9 |
779.9 |
786.5 |
-1.23% |
4,007,800 |
| 2025/6/24 |
772 |
796.3 |
765.1 |
796.3 |
+4.08% |
4,345,800 |
| 2025/6/23 |
777 |
777.9 |
762.1 |
765.1 |
-2.06% |
2,806,100 |
| 2025/6/20 |
787 |
792.7 |
781.2 |
781.2 |
-0.89% |
5,279,700 |
| 2025/6/19 |
790.3 |
793.1 |
781.2 |
788.2 |
-0.76% |
2,792,900 |
| 2025/6/18 |
785.3 |
804.8 |
784.1 |
794.2 |
+0.66% |
5,837,900 |
| 2025/6/17 |
765.2 |
789 |
764 |
789 |
+2.96% |
4,258,000 |
| 2025/6/16 |
770.9 |
772.4 |
754.6 |
766.3 |
+0.43% |
3,158,400 |
| 2025/6/13 |
785.6 |
785.6 |
761.2 |
763 |
-2.29% |
3,766,200 |
| 2025/6/12 |
781.5 |
793.6 |
768.3 |
780.9 |
-0.14% |
4,818,700 |
| 2025/6/11 |
779.8 |
783 |
769.1 |
782 |
+1.27% |
3,882,800 |
|
