| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,004.5 |
1,022 |
993.2 |
996.6 |
-0.79% |
5,113,600 |
| 2025/12/23 |
969 |
1,018.5 |
967 |
1,004.5 |
+3.82% |
8,951,800 |
| 2025/12/22 |
1,019 |
1,040 |
954.3 |
967.5 |
-4.59% |
13,916,500 |
| 2025/12/19 |
968.7 |
1,040 |
958 |
1,014 |
+5.62% |
14,484,600 |
| 2025/12/18 |
915 |
964.4 |
910.8 |
960 |
+5.09% |
7,416,000 |
| 2025/12/17 |
921.5 |
939 |
900.4 |
913.5 |
+2.15% |
6,848,000 |
| 2025/12/16 |
912.5 |
913.9 |
885 |
894.3 |
-3.34% |
5,018,400 |
| 2025/12/15 |
921 |
942 |
921 |
925.2 |
+0.02% |
3,087,500 |
| 2025/12/12 |
913.5 |
930.6 |
908.4 |
925 |
+2.05% |
3,286,000 |
| 2025/12/11 |
930 |
931 |
901.2 |
906.4 |
-2.67% |
4,948,800 |
| 2025/12/10 |
942.8 |
948.7 |
928.1 |
931.3 |
-1.28% |
2,709,800 |
| 2025/12/9 |
948 |
954.7 |
933.9 |
943.4 |
-0.78% |
3,089,800 |
| 2025/12/8 |
957 |
957.2 |
937.2 |
950.8 |
-0.67% |
3,426,700 |
| 2025/12/5 |
977.2 |
989.5 |
956 |
957.2 |
-1.18% |
3,664,000 |
| 2025/12/4 |
949.3 |
982.9 |
935 |
968.6 |
+3.67% |
4,595,200 |
| 2025/12/3 |
935.1 |
945.7 |
925.1 |
934.3 |
-0.05% |
3,504,400 |
| 2025/12/2 |
979 |
984.8 |
933.4 |
934.8 |
-4.37% |
5,278,300 |
| 2025/12/1 |
997.7 |
998.9 |
963 |
977.5 |
+0.90% |
4,231,800 |
| 2025/11/28 |
980 |
989.8 |
968.4 |
968.8 |
-1.54% |
3,657,700 |
| 2025/11/27 |
1,000.5 |
1,014.5 |
980.6 |
984 |
-2.38% |
3,191,700 |
| 2025/11/26 |
1,001.5 |
1,015 |
988.4 |
1,008 |
+2.20% |
2,639,200 |
| 2025/11/25 |
1,015.5 |
1,016.5 |
972.2 |
986.3 |
-2.68% |
3,449,900 |
| 2025/11/21 |
988.4 |
1,022 |
983.3 |
1,013.5 |
+0.30% |
3,794,600 |
| 2025/11/20 |
980 |
1,011 |
978.1 |
1,010.5 |
+2.78% |
3,741,800 |
| 2025/11/19 |
980.6 |
991.2 |
960.8 |
983.2 |
+1.14% |
3,558,600 |
| 2025/11/18 |
1,000.5 |
1,004 |
966.6 |
972.1 |
-5.25% |
6,885,900 |
| 2025/11/17 |
1,034.5 |
1,052 |
1,021 |
1,026 |
-0.68% |
4,047,400 |
| 2025/11/14 |
1,035 |
1,068 |
1,024 |
1,033 |
-0.10% |
3,232,200 |
| 2025/11/13 |
1,040 |
1,042.5 |
1,025 |
1,034 |
+0.29% |
2,491,700 |
| 2025/11/12 |
1,035 |
1,051.5 |
1,025 |
1,031 |
+0.88% |
3,591,300 |
| 2025/11/11 |
1,048 |
1,051 |
1,010 |
1,022 |
-1.59% |
3,773,200 |
| 2025/11/10 |
1,043.5 |
1,049 |
1,027.5 |
1,038.5 |
+1.47% |
3,009,300 |
| 2025/11/7 |
1,025 |
1,038 |
1,010 |
1,023.5 |
+1.54% |
3,630,900 |
| 2025/11/6 |
1,063.5 |
1,071 |
1,004 |
1,008 |
-5.57% |
5,066,300 |
| 2025/11/5 |
1,041 |
1,074.5 |
1,011.5 |
1,067.5 |
+1.38% |
5,379,100 |
| 2025/11/4 |
1,061.5 |
1,091 |
1,052.5 |
1,053 |
-1.22% |
4,058,700 |
| 2025/10/31 |
1,097 |
1,098 |
1,055 |
1,066 |
-1.98% |
4,457,400 |
| 2025/10/30 |
1,048 |
1,103.5 |
1,045 |
1,087.5 |
+4.57% |
6,310,800 |
| 2025/10/29 |
1,101.5 |
1,105.5 |
1,040 |
1,040 |
-6.85% |
7,612,400 |
| 2025/10/28 |
1,145 |
1,145 |
1,111.5 |
1,116.5 |
-2.06% |
4,903,800 |
| 2025/10/27 |
1,153 |
1,196 |
1,140 |
1,140 |
-0.74% |
4,504,800 |
| 2025/10/24 |
1,147 |
1,161 |
1,140 |
1,148.5 |
-0.99% |
2,912,900 |
| 2025/10/23 |
1,161 |
1,185.5 |
1,155 |
1,160 |
-1.49% |
3,450,100 |
| 2025/10/22 |
1,177.5 |
1,188.5 |
1,157.5 |
1,177.5 |
+1.20% |
3,392,300 |
| 2025/10/21 |
1,190 |
1,198 |
1,153.5 |
1,163.5 |
-0.73% |
4,602,500 |
| 2025/10/20 |
1,155.5 |
1,172 |
1,142 |
1,172 |
+3.67% |
3,750,400 |
| 2025/10/17 |
1,163.5 |
1,174 |
1,116.5 |
1,130.5 |
-4.28% |
6,361,100 |
| 2025/10/16 |
1,246 |
1,273.5 |
1,163.5 |
1,181 |
-4.18% |
9,463,300 |
| 2025/10/15 |
1,148 |
1,261.5 |
1,121.5 |
1,232.5 |
+0.20% |
14,028,800 |
| 2025/10/14 |
1,229.5 |
1,284.5 |
1,224 |
1,230 |
-2.34% |
7,195,000 |
| 2025/10/10 |
1,307 |
1,320 |
1,247 |
1,259.5 |
-2.67% |
6,198,700 |
| 2025/10/9 |
1,262.5 |
1,334 |
1,255.5 |
1,294 |
+2.13% |
10,202,200 |
| 2025/10/8 |
1,209.5 |
1,283 |
1,201 |
1,267 |
+5.36% |
8,118,600 |
| 2025/10/7 |
1,200 |
1,228 |
1,172 |
1,202.5 |
+0.71% |
5,055,000 |
| 2025/10/6 |
1,189 |
1,196.5 |
1,166.5 |
1,194 |
+5.01% |
5,147,800 |
| 2025/10/3 |
1,141.5 |
1,174 |
1,134.5 |
1,137 |
+0.66% |
4,981,800 |
| 2025/10/2 |
1,182 |
1,190 |
1,127 |
1,129.5 |
-4.20% |
6,352,800 |
| 2025/10/1 |
1,235 |
1,258.5 |
1,170 |
1,179 |
-5.68% |
7,605,100 |
| 2025/9/30 |
1,285 |
1,287 |
1,250 |
1,250 |
-2.23% |
24,907,900 |
| 2025/9/29 |
1,322 |
1,332.5 |
1,278.5 |
1,278.5 |
-3.22% |
4,800,300 |
| 2025/9/26 |
1,311 |
1,334.5 |
1,307 |
1,321 |
+0.80% |
4,472,300 |
| 2025/9/25 |
1,286 |
1,326 |
1,277.5 |
1,310.5 |
+1.98% |
4,290,100 |
| 2025/9/24 |
1,301.5 |
1,303 |
1,279 |
1,285 |
-3.35% |
5,142,300 |
| 2025/9/22 |
1,360 |
1,363 |
1,322 |
1,329.5 |
-1.95% |
3,691,600 |
| 2025/9/19 |
1,405 |
1,410 |
1,349 |
1,356 |
-3.62% |
6,109,200 |
| 2025/9/18 |
1,394.5 |
1,409.5 |
1,378 |
1,407 |
+1.59% |
2,497,200 |
| 2025/9/17 |
1,379 |
1,396 |
1,363.5 |
1,385 |
+0.33% |
3,191,700 |
| 2025/9/16 |
1,407 |
1,424.5 |
1,372.5 |
1,380.5 |
-3.80% |
5,423,300 |
| 2025/9/12 |
1,438 |
1,442 |
1,406.5 |
1,435 |
+0.91% |
3,478,700 |
| 2025/9/11 |
1,474 |
1,481.5 |
1,413 |
1,422 |
-2.60% |
5,042,100 |
| 2025/9/10 |
1,471 |
1,501.5 |
1,453.5 |
1,460 |
-0.92% |
7,216,400 |
| 2025/9/9 |
1,500 |
1,505 |
1,423 |
1,473.5 |
+3.62% |
18,967,700 |
| 2025/9/8 |
1,410 |
1,433 |
1,405.5 |
1,422 |
+0.67% |
3,337,900 |
| 2025/9/5 |
1,400 |
1,418 |
1,396 |
1,412.5 |
+0.75% |
4,204,300 |
| 2025/9/4 |
1,427 |
1,431 |
1,397 |
1,402 |
-1.82% |
3,511,300 |
| 2025/9/3 |
1,464 |
1,469 |
1,418.5 |
1,428 |
-2.82% |
3,271,500 |
| 2025/9/2 |
1,505 |
1,508.5 |
1,454 |
1,469.5 |
-0.41% |
2,927,900 |
| 2025/9/1 |
1,518 |
1,531.5 |
1,470 |
1,475.5 |
-3.56% |
2,359,100 |
| 2025/8/29 |
1,548 |
1,557 |
1,525 |
1,530 |
-0.78% |
1,351,600 |
| 2025/8/28 |
1,533 |
1,549.5 |
1,515 |
1,542 |
+0.55% |
1,713,100 |
| 2025/8/27 |
1,560 |
1,563 |
1,530 |
1,533.5 |
-1.89% |
1,804,200 |
| 2025/8/26 |
1,560.5 |
1,569 |
1,543 |
1,563 |
-0.38% |
1,575,200 |
| 2025/8/25 |
1,586 |
1,592 |
1,556 |
1,569 |
-0.13% |
2,006,000 |
| 2025/8/22 |
1,572 |
1,589 |
1,556.5 |
1,571 |
+0.35% |
1,566,900 |
| 2025/8/21 |
1,586 |
1,590.5 |
1,551.5 |
1,565.5 |
-2.03% |
2,156,200 |
| 2025/8/20 |
1,618 |
1,623.5 |
1,591 |
1,598 |
-2.89% |
2,671,900 |
| 2025/8/19 |
1,672.5 |
1,683 |
1,636.5 |
1,645.5 |
-1.61% |
2,341,600 |
| 2025/8/18 |
1,645 |
1,727 |
1,642 |
1,672.5 |
+2.42% |
4,697,900 |
| 2025/8/15 |
1,615 |
1,656.5 |
1,609 |
1,633 |
+1.87% |
2,972,900 |
| 2025/8/14 |
1,601 |
1,617.5 |
1,586.5 |
1,603 |
-1.17% |
2,304,200 |
| 2025/8/13 |
1,642 |
1,657.5 |
1,612.5 |
1,622 |
+0.56% |
2,513,200 |
| 2025/8/12 |
1,650.5 |
1,669.5 |
1,604.5 |
1,613 |
-3.12% |
4,621,400 |
| 2025/8/8 |
1,703 |
1,711 |
1,662.5 |
1,665 |
-1.86% |
2,936,300 |
| 2025/8/7 |
1,645 |
1,703.5 |
1,631.5 |
1,696.5 |
+3.38% |
3,368,200 |
| 2025/8/6 |
1,624 |
1,651 |
1,620 |
1,641 |
-0.03% |
2,139,800 |
| 2025/8/5 |
1,649 |
1,676 |
1,634 |
1,641.5 |
+1.83% |
2,719,300 |
| 2025/8/4 |
1,573 |
1,613 |
1,560 |
1,612 |
-0.06% |
1,662,500 |
| 2025/8/1 |
1,603 |
1,637 |
1,589 |
1,613 |
+0.66% |
2,547,600 |
| 2025/7/31 |
1,571.5 |
1,618 |
1,570 |
1,602.5 |
+1.97% |
1,836,700 |
| 2025/7/30 |
1,578 |
1,578.5 |
1,545.5 |
1,571.5 |
-0.03% |
1,653,700 |
| 2025/7/29 |
1,556.5 |
1,576 |
1,549 |
1,572 |
+0.42% |
1,803,800 |
| 2025/7/28 |
1,593.5 |
1,598 |
1,555 |
1,565.5 |
-0.41% |
2,931,500 |
| 2025/7/25 |
1,630 |
1,632.5 |
1,569 |
1,572 |
-2.36% |
3,398,200 |
| 2025/7/24 |
1,592 |
1,619 |
1,542 |
1,610 |
+1.13% |
3,706,700 |
| 2025/7/23 |
1,611 |
1,634 |
1,547 |
1,592 |
-1.61% |
4,649,400 |
| 2025/7/22 |
1,627 |
1,652 |
1,607 |
1,618 |
+0.28% |
2,950,400 |
| 2025/7/18 |
1,636 |
1,644.5 |
1,571 |
1,613.5 |
-0.77% |
3,881,500 |
| 2025/7/17 |
1,575 |
1,644 |
1,567.5 |
1,626 |
+4.26% |
6,111,300 |
| 2025/7/16 |
1,538.5 |
1,576.5 |
1,516 |
1,559.5 |
+0.81% |
3,515,400 |
| 2025/7/15 |
1,542.5 |
1,566 |
1,508 |
1,547 |
+0.75% |
4,199,700 |
| 2025/7/14 |
1,498 |
1,539 |
1,490 |
1,535.5 |
+2.54% |
5,215,500 |
| 2025/7/11 |
1,569 |
1,592.5 |
1,497.5 |
1,497.5 |
-4.22% |
7,463,400 |
| 2025/7/10 |
1,688 |
1,744 |
1,555 |
1,563.5 |
-7.07% |
13,949,100 |
| 2025/7/9 |
1,721.5 |
1,729.5 |
1,682.5 |
1,682.5 |
-2.38% |
3,655,800 |
| 2025/7/8 |
1,709 |
1,729.5 |
1,696.5 |
1,723.5 |
+1.38% |
2,516,300 |
| 2025/7/7 |
1,710 |
1,726 |
1,693 |
1,700 |
-0.85% |
2,051,200 |
| 2025/7/4 |
1,722 |
1,740 |
1,708 |
1,714.5 |
+0.12% |
1,746,300 |
| 2025/7/3 |
1,683 |
1,735.5 |
1,667.5 |
1,712.5 |
+0.71% |
2,497,300 |
| 2025/7/2 |
1,752 |
1,773 |
1,700.5 |
1,700.5 |
-4.79% |
2,436,600 |
| 2025/7/1 |
1,760 |
1,815 |
1,752.5 |
1,786 |
+2.17% |
3,293,800 |
| 2025/6/30 |
1,741 |
1,787 |
1,739 |
1,748 |
+0.46% |
2,464,800 |
| 2025/6/27 |
1,775 |
1,778 |
1,729.5 |
1,740 |
-1.33% |
2,252,400 |
| 2025/6/26 |
1,769 |
1,793.5 |
1,754.5 |
1,763.5 |
+0.14% |
1,872,000 |
|
