| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,833 |
2,837.5 |
2,797.5 |
2,812 |
-0.64% |
318,800 |
| 2025/12/8 |
2,817.5 |
2,835.5 |
2,800.5 |
2,830 |
+1.56% |
308,700 |
| 2025/12/5 |
2,876.5 |
2,891 |
2,739.5 |
2,786.5 |
-3.13% |
687,400 |
| 2025/12/4 |
2,890 |
2,917 |
2,872.5 |
2,876.5 |
+0.19% |
489,000 |
| 2025/12/3 |
2,880 |
2,899.5 |
2,862 |
2,871 |
-0.66% |
503,200 |
| 2025/12/2 |
2,863.5 |
2,903 |
2,855.5 |
2,890 |
+2.05% |
492,200 |
| 2025/12/1 |
2,850.5 |
2,873 |
2,832 |
2,832 |
-1.43% |
290,600 |
| 2025/11/28 |
2,879.5 |
2,889 |
2,858 |
2,873 |
+0.05% |
274,800 |
| 2025/11/27 |
2,880 |
2,906 |
2,853 |
2,871.5 |
-1.20% |
403,800 |
| 2025/11/26 |
2,871.5 |
2,920 |
2,870 |
2,906.5 |
+0.61% |
423,800 |
| 2025/11/25 |
2,900 |
2,918.5 |
2,867.5 |
2,889 |
-0.02% |
508,200 |
| 2025/11/21 |
2,839 |
2,905 |
2,835 |
2,889.5 |
+2.59% |
667,700 |
| 2025/11/20 |
2,857 |
2,868 |
2,816.5 |
2,816.5 |
-1.42% |
356,800 |
| 2025/11/19 |
2,780.5 |
2,870 |
2,780.5 |
2,857 |
+1.85% |
467,400 |
| 2025/11/18 |
2,850 |
2,861 |
2,778.5 |
2,805 |
-2.06% |
416,000 |
| 2025/11/17 |
2,780 |
2,870 |
2,776 |
2,864 |
+2.52% |
579,100 |
| 2025/11/14 |
2,771 |
2,821.5 |
2,765 |
2,793.5 |
+1.07% |
437,500 |
| 2025/11/13 |
2,834 |
2,845.5 |
2,761 |
2,764 |
-2.35% |
842,900 |
| 2025/11/12 |
2,843.5 |
2,885 |
2,813 |
2,830.5 |
+0.07% |
794,400 |
| 2025/11/11 |
2,876 |
2,885 |
2,807 |
2,828.5 |
-1.24% |
1,413,700 |
| 2025/11/10 |
2,886 |
2,901 |
2,816 |
2,864 |
-1.33% |
1,410,000 |
| 2025/11/7 |
2,740 |
2,994.5 |
2,730 |
2,902.5 |
+5.97% |
1,694,100 |
| 2025/11/6 |
2,770 |
2,780 |
2,737.5 |
2,739 |
-0.04% |
699,100 |
| 2025/11/5 |
2,705 |
2,760 |
2,685 |
2,740 |
+0.96% |
798,000 |
| 2025/11/4 |
2,750 |
2,754.5 |
2,714 |
2,714 |
-2.43% |
559,500 |
| 2025/10/31 |
2,756 |
2,796 |
2,744 |
2,781.5 |
+2.04% |
497,600 |
| 2025/10/30 |
2,702.5 |
2,754.5 |
2,702.5 |
2,726 |
+0.83% |
481,300 |
| 2025/10/29 |
2,726 |
2,726 |
2,670.5 |
2,703.5 |
-1.04% |
501,300 |
| 2025/10/28 |
2,735 |
2,750 |
2,723.5 |
2,732 |
-0.16% |
516,000 |
| 2025/10/27 |
2,719.5 |
2,764 |
2,717 |
2,736.5 |
+0.40% |
540,800 |
| 2025/10/24 |
2,722 |
2,737 |
2,705 |
2,725.5 |
-0.09% |
530,500 |
| 2025/10/23 |
2,721.5 |
2,748 |
2,711 |
2,728 |
-0.15% |
312,900 |
| 2025/10/22 |
2,694 |
2,738 |
2,684 |
2,732 |
+1.34% |
745,400 |
| 2025/10/21 |
2,658 |
2,706 |
2,653.5 |
2,696 |
+0.33% |
737,100 |
| 2025/10/20 |
2,690 |
2,701.5 |
2,653 |
2,687 |
+1.07% |
518,100 |
| 2025/10/17 |
2,671 |
2,680 |
2,654.5 |
2,658.5 |
+0.02% |
404,500 |
| 2025/10/16 |
2,669.5 |
2,680.5 |
2,644 |
2,658 |
-0.64% |
423,500 |
| 2025/10/15 |
2,622.5 |
2,700 |
2,615 |
2,675 |
+3.18% |
903,100 |
| 2025/10/14 |
2,586.5 |
2,606.5 |
2,572.5 |
2,592.5 |
-1.33% |
528,300 |
| 2025/10/10 |
2,590 |
2,642.5 |
2,575.5 |
2,627.5 |
+0.77% |
533,500 |
| 2025/10/9 |
2,605 |
2,631.5 |
2,588.5 |
2,607.5 |
+0.17% |
361,900 |
| 2025/10/8 |
2,610 |
2,629.5 |
2,590 |
2,603 |
-0.19% |
467,500 |
| 2025/10/7 |
2,600 |
2,639 |
2,587.5 |
2,608 |
+1.44% |
591,000 |
| 2025/10/6 |
2,597 |
2,599.5 |
2,550 |
2,571 |
+0.88% |
586,300 |
| 2025/10/3 |
2,530 |
2,557.5 |
2,523 |
2,548.5 |
+0.22% |
552,200 |
| 2025/10/2 |
2,545 |
2,558.5 |
2,523.5 |
2,543 |
-0.78% |
763,900 |
| 2025/10/1 |
2,586 |
2,599.5 |
2,540.5 |
2,563 |
-2.12% |
794,400 |
| 2025/9/30 |
2,605 |
2,629 |
2,602 |
2,618.5 |
+0.38% |
452,400 |
| 2025/9/29 |
2,651 |
2,655 |
2,595.5 |
2,608.5 |
-2.06% |
771,300 |
| 2025/9/26 |
2,680.5 |
2,694 |
2,658 |
2,663.5 |
-0.11% |
581,600 |
| 2025/9/25 |
2,681.5 |
2,686.5 |
2,653 |
2,666.5 |
-0.63% |
658,700 |
| 2025/9/24 |
2,731 |
2,738 |
2,665.5 |
2,683.5 |
-2.29% |
1,173,000 |
| 2025/9/22 |
2,727 |
2,759.5 |
2,727 |
2,746.5 |
-0.27% |
377,900 |
| 2025/9/19 |
2,801 |
2,804.5 |
2,728.5 |
2,754 |
-1.61% |
620,400 |
| 2025/9/18 |
2,803.5 |
2,826 |
2,790 |
2,799 |
-1.01% |
380,500 |
| 2025/9/17 |
2,792.5 |
2,832.5 |
2,776 |
2,827.5 |
+0.12% |
452,900 |
| 2025/9/16 |
2,855 |
2,864 |
2,805.5 |
2,824 |
+0.14% |
464,800 |
| 2025/9/12 |
2,810.5 |
2,847 |
2,788 |
2,820 |
+0.57% |
476,400 |
| 2025/9/11 |
2,762 |
2,813 |
2,752.5 |
2,804 |
+0.66% |
460,500 |
| 2025/9/10 |
2,726.5 |
2,789.5 |
2,723 |
2,785.5 |
+1.92% |
450,000 |
| 2025/9/9 |
2,759.5 |
2,778.5 |
2,727 |
2,733 |
-0.80% |
411,400 |
| 2025/9/8 |
2,763 |
2,778.5 |
2,745.5 |
2,755 |
+0.69% |
369,800 |
| 2025/9/5 |
2,741 |
2,748 |
2,690 |
2,736 |
-0.24% |
924,900 |
| 2025/9/4 |
2,753 |
2,769.5 |
2,715.5 |
2,742.5 |
-0.38% |
876,700 |
| 2025/9/3 |
2,820.5 |
2,847.5 |
2,753 |
2,753 |
-4.03% |
992,200 |
| 2025/9/2 |
3,002 |
3,013 |
2,864.5 |
2,868.5 |
-3.73% |
891,500 |
| 2025/9/1 |
3,015 |
3,130 |
2,960 |
2,979.5 |
+7.23% |
2,437,300 |
| 2025/8/29 |
2,748 |
2,793 |
2,733.5 |
2,778.5 |
-0.05% |
508,500 |
| 2025/8/28 |
2,792.5 |
2,808 |
2,777 |
2,780 |
-1.61% |
315,800 |
| 2025/8/27 |
2,796.5 |
2,845.5 |
2,793 |
2,825.5 |
+1.16% |
429,800 |
| 2025/8/26 |
2,850 |
2,855 |
2,793 |
2,793 |
-2.68% |
752,800 |
| 2025/8/25 |
2,915.5 |
2,945 |
2,864 |
2,870 |
-2.56% |
440,000 |
| 2025/8/22 |
2,953 |
2,977 |
2,906 |
2,945.5 |
+1.46% |
518,400 |
| 2025/8/21 |
2,918.5 |
2,938 |
2,886 |
2,903 |
-0.55% |
339,100 |
| 2025/8/20 |
2,914 |
2,927.5 |
2,876.5 |
2,919 |
+0.46% |
361,700 |
| 2025/8/19 |
2,955 |
2,955 |
2,892 |
2,905.5 |
-2.37% |
394,300 |
| 2025/8/18 |
2,937 |
2,992.5 |
2,919.5 |
2,976 |
+1.85% |
412,100 |
| 2025/8/15 |
2,908 |
2,932.5 |
2,892.5 |
2,922 |
+0.65% |
390,800 |
| 2025/8/14 |
2,945 |
2,950 |
2,888.5 |
2,903 |
-1.63% |
330,800 |
| 2025/8/13 |
2,964.5 |
2,979 |
2,932.5 |
2,951 |
-1.29% |
632,200 |
| 2025/8/12 |
2,852 |
2,994.5 |
2,847.5 |
2,989.5 |
+6.14% |
950,900 |
| 2025/8/8 |
2,784.5 |
2,817 |
2,740 |
2,816.5 |
+0.41% |
840,400 |
| 2025/8/7 |
2,874 |
2,896 |
2,774 |
2,805 |
-1.27% |
1,066,700 |
| 2025/8/6 |
2,857 |
2,876 |
2,836 |
2,841 |
-0.63% |
352,800 |
| 2025/8/5 |
2,847.5 |
2,866 |
2,843.5 |
2,859 |
+0.40% |
315,600 |
| 2025/8/4 |
2,795 |
2,867 |
2,788.5 |
2,847.5 |
+0.92% |
514,600 |
| 2025/8/1 |
2,792 |
2,846 |
2,787 |
2,821.5 |
+1.20% |
333,600 |
| 2025/7/31 |
2,777.5 |
2,813 |
2,774 |
2,788 |
+0.18% |
467,600 |
| 2025/7/30 |
2,738.5 |
2,803 |
2,719 |
2,783 |
+2.71% |
725,800 |
| 2025/7/29 |
2,670 |
2,736 |
2,664 |
2,709.5 |
+1.75% |
811,800 |
| 2025/7/28 |
2,670 |
2,679 |
2,652.5 |
2,663 |
-0.75% |
406,000 |
| 2025/7/25 |
2,708 |
2,715 |
2,667 |
2,683 |
+0.94% |
510,600 |
| 2025/7/24 |
2,669 |
2,689 |
2,617 |
2,658 |
-0.73% |
853,100 |
| 2025/7/23 |
2,688 |
2,695 |
2,649.5 |
2,677.5 |
+0.11% |
379,800 |
| 2025/7/22 |
2,698 |
2,711.5 |
2,664 |
2,674.5 |
-2.09% |
300,000 |
| 2025/7/18 |
2,736 |
2,754 |
2,728.5 |
2,731.5 |
-0.13% |
268,200 |
| 2025/7/17 |
2,666.5 |
2,735.5 |
2,662 |
2,735 |
+2.24% |
344,500 |
| 2025/7/16 |
2,680.5 |
2,691.5 |
2,663 |
2,675 |
-0.34% |
384,300 |
| 2025/7/15 |
2,734.5 |
2,756.5 |
2,684 |
2,684 |
-0.19% |
472,100 |
| 2025/7/14 |
2,630 |
2,689 |
2,608 |
2,689 |
+2.28% |
601,000 |
| 2025/7/11 |
2,665 |
2,681 |
2,610 |
2,629 |
-2.25% |
825,500 |
| 2025/7/10 |
2,730 |
2,737.5 |
2,679.5 |
2,689.5 |
-2.00% |
677,800 |
| 2025/7/9 |
2,807 |
2,833 |
2,738 |
2,744.5 |
-2.57% |
407,600 |
| 2025/7/8 |
2,850 |
2,893 |
2,817 |
2,817 |
-0.28% |
536,900 |
| 2025/7/7 |
2,798.5 |
2,825 |
2,778 |
2,825 |
+1.13% |
253,000 |
| 2025/7/4 |
2,769.5 |
2,803.5 |
2,768 |
2,793.5 |
+1.21% |
380,400 |
| 2025/7/3 |
2,844 |
2,853.5 |
2,746 |
2,760 |
-3.23% |
412,300 |
| 2025/7/2 |
2,790 |
2,861.5 |
2,790 |
2,852 |
+1.40% |
526,500 |
| 2025/7/1 |
2,799 |
2,812.5 |
2,770 |
2,812.5 |
-1.07% |
333,700 |
| 2025/6/30 |
2,861 |
2,885 |
2,830.5 |
2,843 |
+0.51% |
341,300 |
| 2025/6/27 |
2,840 |
2,867 |
2,814 |
2,828.5 |
-0.51% |
502,900 |
| 2025/6/26 |
2,785 |
2,847.5 |
2,779.5 |
2,843 |
+2.36% |
656,200 |
| 2025/6/25 |
2,773 |
2,801.5 |
2,753.5 |
2,777.5 |
+0.16% |
305,000 |
| 2025/6/24 |
2,777.5 |
2,798 |
2,761 |
2,773 |
+0.69% |
226,200 |
| 2025/6/23 |
2,773.5 |
2,793 |
2,729.5 |
2,754 |
-1.55% |
253,600 |
| 2025/6/20 |
2,840 |
2,863 |
2,790.5 |
2,797.5 |
-0.85% |
813,500 |
| 2025/6/19 |
2,768 |
2,821.5 |
2,761 |
2,821.5 |
+1.26% |
288,400 |
| 2025/6/18 |
2,782 |
2,802 |
2,772.5 |
2,786.5 |
-1.47% |
417,400 |
| 2025/6/17 |
2,810 |
2,835.5 |
2,805 |
2,828 |
+0.11% |
291,800 |
| 2025/6/16 |
2,842 |
2,850 |
2,789 |
2,825 |
-0.12% |
269,600 |
| 2025/6/13 |
2,877.5 |
2,877.5 |
2,814.5 |
2,828.5 |
-1.99% |
295,000 |
| 2025/6/12 |
2,890.5 |
2,907 |
2,868 |
2,886 |
-0.72% |
291,700 |
| 2025/6/11 |
2,930 |
2,931.5 |
2,890.5 |
2,907 |
+0.66% |
359,900 |
|
