| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
2,809.5 |
2,818 |
2,776.5 |
2,790 |
+1.11% |
271,100 |
| 2025/12/24 |
2,785 |
2,797 |
2,759 |
2,759.5 |
-0.72% |
178,200 |
| 2025/12/23 |
2,772.5 |
2,794.5 |
2,766 |
2,779.5 |
+0.18% |
250,500 |
| 2025/12/22 |
2,773.5 |
2,798 |
2,760 |
2,774.5 |
+0.45% |
230,100 |
| 2025/12/19 |
2,750 |
2,769.5 |
2,742 |
2,762 |
+0.91% |
308,800 |
| 2025/12/18 |
2,744 |
2,768 |
2,727 |
2,737 |
-1.12% |
356,000 |
| 2025/12/17 |
2,710 |
2,770 |
2,689 |
2,768 |
+2.29% |
423,400 |
| 2025/12/16 |
2,760 |
2,763 |
2,706 |
2,706 |
-2.22% |
288,500 |
| 2025/12/15 |
2,750 |
2,772 |
2,732.5 |
2,767.5 |
+0.64% |
266,100 |
| 2025/12/12 |
2,754 |
2,759.5 |
2,734.5 |
2,750 |
+0.82% |
238,700 |
| 2025/12/11 |
2,753 |
2,753 |
2,719 |
2,727.5 |
-0.05% |
151,000 |
| 2025/12/10 |
2,750 |
2,764.5 |
2,729 |
2,729 |
-0.20% |
203,100 |
| 2025/12/9 |
2,742 |
2,749.5 |
2,724 |
2,734.5 |
+0.22% |
254,000 |
| 2025/12/8 |
2,755 |
2,755 |
2,718 |
2,728.5 |
+0.33% |
262,600 |
| 2025/12/5 |
2,742 |
2,764 |
2,714 |
2,719.5 |
-0.68% |
312,400 |
| 2025/12/4 |
2,693.5 |
2,746.5 |
2,680 |
2,738 |
+1.28% |
468,600 |
| 2025/12/3 |
2,700 |
2,720.5 |
2,680 |
2,703.5 |
+0.54% |
350,800 |
| 2025/12/2 |
2,667.5 |
2,712 |
2,641.5 |
2,689 |
-2.22% |
433,200 |
| 2025/12/1 |
2,782 |
2,795.5 |
2,750 |
2,750 |
-1.15% |
279,500 |
| 2025/11/28 |
2,738.5 |
2,807 |
2,721 |
2,782 |
+1.59% |
435,800 |
| 2025/11/27 |
2,680 |
2,738.5 |
2,676.5 |
2,738.5 |
+2.35% |
380,400 |
| 2025/11/26 |
2,643 |
2,683.5 |
2,636.5 |
2,675.5 |
+1.52% |
360,100 |
| 2025/11/25 |
2,612 |
2,640 |
2,601.5 |
2,635.5 |
+2.15% |
377,700 |
| 2025/11/21 |
2,566.5 |
2,593 |
2,564 |
2,580 |
-0.08% |
583,100 |
| 2025/11/20 |
2,619.5 |
2,619.5 |
2,571 |
2,582 |
+0.17% |
338,900 |
| 2025/11/19 |
2,563.5 |
2,604 |
2,562.5 |
2,577.5 |
+0.55% |
521,700 |
| 2025/11/18 |
2,614 |
2,630 |
2,563.5 |
2,563.5 |
-2.44% |
338,600 |
| 2025/11/17 |
2,602 |
2,637.5 |
2,600.5 |
2,627.5 |
+0.42% |
437,600 |
| 2025/11/14 |
2,623 |
2,657 |
2,597.5 |
2,616.5 |
-1.17% |
566,400 |
| 2025/11/13 |
2,630.5 |
2,655 |
2,623 |
2,647.5 |
+0.65% |
383,500 |
| 2025/11/12 |
2,612.5 |
2,642 |
2,600.5 |
2,630.5 |
+0.69% |
489,600 |
| 2025/11/11 |
2,635.5 |
2,695.5 |
2,588 |
2,612.5 |
-4.50% |
990,700 |
| 2025/11/10 |
2,747.5 |
2,750 |
2,722 |
2,735.5 |
+0.66% |
311,000 |
| 2025/11/7 |
2,745 |
2,753 |
2,696 |
2,717.5 |
-1.52% |
327,300 |
| 2025/11/6 |
2,774 |
2,790.5 |
2,752.5 |
2,759.5 |
+0.66% |
163,200 |
| 2025/11/5 |
2,736 |
2,751 |
2,676.5 |
2,741.5 |
-1.17% |
263,300 |
| 2025/11/4 |
2,765 |
2,793 |
2,742 |
2,774 |
+1.06% |
280,500 |
| 2025/10/31 |
2,773 |
2,779 |
2,722 |
2,745 |
+0.15% |
340,100 |
| 2025/10/30 |
2,726 |
2,741.5 |
2,708 |
2,741 |
+0.44% |
235,900 |
| 2025/10/29 |
2,742 |
2,751 |
2,716 |
2,729 |
-0.55% |
241,400 |
| 2025/10/28 |
2,780 |
2,797 |
2,734 |
2,744 |
-1.40% |
274,900 |
| 2025/10/27 |
2,771 |
2,804 |
2,755 |
2,783 |
+1.46% |
273,700 |
| 2025/10/24 |
2,690 |
2,743 |
2,690 |
2,743 |
+2.56% |
254,800 |
| 2025/10/23 |
2,627.5 |
2,680.5 |
2,624 |
2,674.5 |
+1.12% |
232,900 |
| 2025/10/22 |
2,623.5 |
2,653.5 |
2,617.5 |
2,645 |
+0.95% |
166,000 |
| 2025/10/21 |
2,629.5 |
2,631 |
2,610.5 |
2,620 |
+0.13% |
176,600 |
| 2025/10/20 |
2,630 |
2,630 |
2,598 |
2,616.5 |
+1.36% |
183,400 |
| 2025/10/17 |
2,600 |
2,600 |
2,578.5 |
2,581.5 |
-1.26% |
273,000 |
| 2025/10/16 |
2,604 |
2,621 |
2,595 |
2,614.5 |
+0.91% |
212,200 |
| 2025/10/15 |
2,575 |
2,599 |
2,566.5 |
2,591 |
+1.21% |
205,500 |
| 2025/10/14 |
2,548 |
2,600 |
2,541.5 |
2,560 |
-1.39% |
321,700 |
| 2025/10/10 |
2,657 |
2,680 |
2,593 |
2,596 |
-3.85% |
311,700 |
| 2025/10/9 |
2,690 |
2,703 |
2,680.5 |
2,700 |
+1.47% |
231,800 |
| 2025/10/8 |
2,685 |
2,685 |
2,654 |
2,661 |
-0.54% |
214,300 |
| 2025/10/7 |
2,670 |
2,705.5 |
2,665 |
2,675.5 |
+0.19% |
300,000 |
| 2025/10/6 |
2,686 |
2,687 |
2,644.5 |
2,670.5 |
+2.46% |
361,900 |
| 2025/10/3 |
2,586.5 |
2,610 |
2,575.5 |
2,606.5 |
+0.85% |
292,800 |
| 2025/10/2 |
2,555 |
2,594 |
2,541.5 |
2,584.5 |
+0.72% |
239,400 |
| 2025/10/1 |
2,570.5 |
2,573.5 |
2,538.5 |
2,566 |
-1.27% |
262,100 |
| 2025/9/30 |
2,593 |
2,613.5 |
2,585 |
2,599 |
+0.15% |
330,000 |
| 2025/9/29 |
2,620 |
2,620 |
2,582.5 |
2,595 |
-2.61% |
174,200 |
| 2025/9/26 |
2,653 |
2,669.5 |
2,645.5 |
2,664.5 |
+0.43% |
292,600 |
| 2025/9/25 |
2,659 |
2,659 |
2,642.5 |
2,653 |
+0.38% |
207,000 |
| 2025/9/24 |
2,654 |
2,656.5 |
2,631 |
2,643 |
+0.09% |
223,200 |
| 2025/9/22 |
2,609 |
2,651 |
2,605 |
2,640.5 |
+1.25% |
206,200 |
| 2025/9/19 |
2,678 |
2,678.5 |
2,608 |
2,608 |
-2.14% |
460,900 |
| 2025/9/18 |
2,656 |
2,668.5 |
2,638.5 |
2,665 |
+0.34% |
153,800 |
| 2025/9/17 |
2,680 |
2,685 |
2,648 |
2,656 |
-1.08% |
220,700 |
| 2025/9/16 |
2,680 |
2,705 |
2,674 |
2,685 |
+0.24% |
260,300 |
| 2025/9/12 |
2,688 |
2,693.5 |
2,667 |
2,678.5 |
+0.17% |
242,000 |
| 2025/9/11 |
2,674.5 |
2,684 |
2,648.5 |
2,674 |
-0.17% |
285,800 |
| 2025/9/10 |
2,675 |
2,701.5 |
2,650.5 |
2,678.5 |
+0.11% |
340,800 |
| 2025/9/9 |
2,710 |
2,711.5 |
2,670.5 |
2,675.5 |
-0.82% |
385,000 |
| 2025/9/8 |
2,691 |
2,709 |
2,679.5 |
2,697.5 |
+0.30% |
220,100 |
| 2025/9/5 |
2,640 |
2,698.5 |
2,640 |
2,689.5 |
+1.91% |
282,500 |
| 2025/9/4 |
2,631 |
2,639 |
2,620 |
2,639 |
+0.42% |
212,000 |
| 2025/9/3 |
2,610 |
2,644 |
2,610 |
2,628 |
+1.19% |
380,200 |
| 2025/9/2 |
2,574 |
2,601.5 |
2,568.5 |
2,597 |
+1.23% |
225,300 |
| 2025/9/1 |
2,569 |
2,576 |
2,545 |
2,565.5 |
-0.48% |
239,400 |
| 2025/8/29 |
2,604 |
2,616.5 |
2,575.5 |
2,578 |
-1.26% |
230,300 |
| 2025/8/28 |
2,574 |
2,637 |
2,572 |
2,611 |
+1.87% |
473,600 |
| 2025/8/27 |
2,555.5 |
2,570.5 |
2,531.5 |
2,563 |
+1.75% |
468,200 |
| 2025/8/26 |
2,530 |
2,530 |
2,498.5 |
2,519 |
+0.26% |
260,600 |
| 2025/8/25 |
2,520 |
2,539 |
2,502 |
2,512.5 |
-0.20% |
276,800 |
| 2025/8/22 |
2,511 |
2,521.5 |
2,506 |
2,517.5 |
+0.56% |
211,800 |
| 2025/8/21 |
2,477 |
2,508 |
2,466 |
2,503.5 |
+0.87% |
286,800 |
| 2025/8/20 |
2,483.5 |
2,495 |
2,473 |
2,482 |
-0.06% |
319,700 |
| 2025/8/19 |
2,451.5 |
2,494.5 |
2,445.5 |
2,483.5 |
+0.79% |
319,300 |
| 2025/8/18 |
2,435 |
2,467.5 |
2,428 |
2,464 |
+1.57% |
299,900 |
| 2025/8/15 |
2,434 |
2,436 |
2,413 |
2,426 |
-0.33% |
328,400 |
| 2025/8/14 |
2,420 |
2,456.5 |
2,417 |
2,434 |
-0.43% |
344,500 |
| 2025/8/13 |
2,440 |
2,461.5 |
2,430.5 |
2,444.5 |
+0.58% |
302,700 |
| 2025/8/12 |
2,415 |
2,442 |
2,411 |
2,430.5 |
+0.43% |
418,500 |
| 2025/8/8 |
2,369.5 |
2,425 |
2,369.5 |
2,420 |
+2.85% |
430,900 |
| 2025/8/7 |
2,343 |
2,371.5 |
2,338 |
2,353 |
+0.56% |
351,200 |
| 2025/8/6 |
2,290.5 |
2,344.5 |
2,262 |
2,340 |
+1.15% |
625,800 |
| 2025/8/5 |
2,299 |
2,320 |
2,288 |
2,313.5 |
+1.47% |
457,400 |
| 2025/8/4 |
2,225 |
2,283.5 |
2,222.5 |
2,280 |
-0.98% |
419,000 |
| 2025/8/1 |
2,296 |
2,317 |
2,276 |
2,302.5 |
+0.33% |
426,400 |
| 2025/7/31 |
2,280 |
2,300.5 |
2,270.5 |
2,295 |
+0.79% |
534,900 |
| 2025/7/30 |
2,248 |
2,279 |
2,244.5 |
2,277 |
+0.60% |
364,900 |
| 2025/7/29 |
2,225 |
2,266.5 |
2,222.5 |
2,263.5 |
+1.05% |
359,900 |
| 2025/7/28 |
2,245.5 |
2,249.5 |
2,230.5 |
2,240 |
+0.70% |
249,700 |
| 2025/7/25 |
2,241.5 |
2,242 |
2,214.5 |
2,224.5 |
-0.78% |
435,900 |
| 2025/7/24 |
2,250 |
2,262.5 |
2,235 |
2,242 |
-0.27% |
242,500 |
| 2025/7/23 |
2,200 |
2,255 |
2,180 |
2,248 |
+3.52% |
399,600 |
| 2025/7/22 |
2,155 |
2,182 |
2,145.5 |
2,171.5 |
-0.32% |
366,700 |
| 2025/7/18 |
2,181 |
2,187.5 |
2,170 |
2,178.5 |
-0.16% |
213,400 |
| 2025/7/17 |
2,171.5 |
2,187.5 |
2,166.5 |
2,182 |
-0.05% |
225,400 |
| 2025/7/16 |
2,172 |
2,187 |
2,163 |
2,183 |
+0.51% |
242,400 |
| 2025/7/15 |
2,161 |
2,178.5 |
2,154 |
2,172 |
+0.53% |
234,600 |
| 2025/7/14 |
2,154.5 |
2,166 |
2,139 |
2,160.5 |
+0.77% |
249,500 |
| 2025/7/11 |
2,138 |
2,162 |
2,130 |
2,144 |
+0.66% |
267,200 |
| 2025/7/10 |
2,134 |
2,144.5 |
2,118 |
2,130 |
-0.26% |
292,800 |
| 2025/7/9 |
2,122 |
2,150 |
2,121 |
2,135.5 |
+1.52% |
303,300 |
| 2025/7/8 |
2,105 |
2,121.5 |
2,096.5 |
2,103.5 |
+0.38% |
402,500 |
| 2025/7/7 |
2,115.5 |
2,123 |
2,089.5 |
2,095.5 |
-2.10% |
246,500 |
| 2025/7/4 |
2,151 |
2,155.5 |
2,124.5 |
2,140.5 |
-0.63% |
215,300 |
| 2025/7/3 |
2,115 |
2,154 |
2,113 |
2,154 |
+1.46% |
282,100 |
| 2025/7/2 |
2,097 |
2,133 |
2,096 |
2,123 |
+0.59% |
295,600 |
| 2025/7/1 |
2,102 |
2,114.5 |
2,096 |
2,110.5 |
-0.78% |
249,600 |
| 2025/6/30 |
2,135.5 |
2,142 |
2,123.5 |
2,127 |
-0.19% |
273,900 |
| 2025/6/27 |
2,120 |
2,131 |
2,105 |
2,131 |
+1.04% |
359,900 |
|
