| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,218 |
2,223.5 |
2,170 |
2,189.5 |
-1.02% |
3,011,100 |
| 2025/12/8 |
2,230.5 |
2,272.5 |
2,205 |
2,212 |
-0.76% |
2,945,400 |
| 2025/12/5 |
2,312 |
2,312 |
2,229 |
2,229 |
-3.19% |
4,031,400 |
| 2025/12/4 |
2,351 |
2,407 |
2,302.5 |
2,302.5 |
-4.04% |
4,006,200 |
| 2025/12/3 |
2,405 |
2,440 |
2,391.5 |
2,399.5 |
-0.85% |
1,932,300 |
| 2025/12/2 |
2,473 |
2,475.5 |
2,388 |
2,420 |
-1.37% |
3,143,100 |
| 2025/12/1 |
2,560 |
2,573.5 |
2,450 |
2,453.5 |
-4.79% |
3,608,600 |
| 2025/11/28 |
2,583 |
2,617.5 |
2,560.5 |
2,577 |
-1.40% |
2,457,900 |
| 2025/11/27 |
2,628.5 |
2,655.5 |
2,587.5 |
2,613.5 |
-1.40% |
2,879,800 |
| 2025/11/26 |
2,620.5 |
2,673.5 |
2,612 |
2,650.5 |
+2.63% |
2,704,400 |
| 2025/11/25 |
2,634 |
2,649 |
2,562.5 |
2,582.5 |
-1.99% |
3,661,900 |
| 2025/11/21 |
2,479.5 |
2,649.5 |
2,460 |
2,635 |
+6.90% |
7,263,200 |
| 2025/11/20 |
2,520 |
2,553 |
2,465 |
2,465 |
-2.01% |
3,205,500 |
| 2025/11/19 |
2,520 |
2,548.5 |
2,478 |
2,515.5 |
-1.22% |
3,417,000 |
| 2025/11/18 |
2,629 |
2,639 |
2,510.5 |
2,546.5 |
-4.77% |
5,313,500 |
| 2025/11/17 |
2,733 |
2,746 |
2,630.5 |
2,674 |
-2.32% |
5,148,500 |
| 2025/11/14 |
2,665.5 |
2,737.5 |
2,582 |
2,737.5 |
+4.11% |
12,619,700 |
| 2025/11/13 |
2,550 |
2,629.5 |
2,532 |
2,629.5 |
+23.48% |
8,607,800 |
| 2025/11/12 |
2,144 |
2,163.5 |
2,094 |
2,129.5 |
+2.11% |
3,911,900 |
| 2025/11/11 |
2,077 |
2,107 |
2,068.5 |
2,085.5 |
-1.67% |
2,570,600 |
| 2025/11/10 |
2,111 |
2,130 |
2,091.5 |
2,121 |
+0.78% |
2,201,900 |
| 2025/11/7 |
2,091.5 |
2,121 |
2,086 |
2,104.5 |
+0.53% |
2,009,100 |
| 2025/11/6 |
2,186 |
2,199.5 |
2,093.5 |
2,093.5 |
-4.78% |
3,584,000 |
| 2025/11/5 |
2,217.5 |
2,224 |
2,161.5 |
2,198.5 |
+1.22% |
3,249,900 |
| 2025/11/4 |
2,159 |
2,204 |
2,152 |
2,172 |
+0.12% |
2,725,800 |
| 2025/10/31 |
2,160 |
2,179.5 |
2,132.5 |
2,169.5 |
+1.38% |
2,154,900 |
| 2025/10/30 |
2,125.5 |
2,159 |
2,122.5 |
2,140 |
+0.82% |
2,587,600 |
| 2025/10/29 |
2,140 |
2,145.5 |
2,104 |
2,122.5 |
-2.08% |
2,076,100 |
| 2025/10/28 |
2,200 |
2,200 |
2,151 |
2,167.5 |
-1.68% |
1,963,600 |
| 2025/10/27 |
2,192 |
2,242.5 |
2,174 |
2,204.5 |
+0.27% |
2,539,100 |
| 2025/10/24 |
2,199 |
2,207 |
2,173.5 |
2,198.5 |
-0.50% |
1,852,400 |
| 2025/10/23 |
2,230 |
2,242.5 |
2,179 |
2,209.5 |
-1.95% |
2,010,500 |
| 2025/10/22 |
2,240 |
2,269.5 |
2,240 |
2,253.5 |
+0.69% |
2,469,600 |
| 2025/10/21 |
2,199 |
2,261 |
2,185.5 |
2,238 |
+2.43% |
2,232,900 |
| 2025/10/20 |
2,180 |
2,199 |
2,161 |
2,185 |
+2.10% |
1,805,300 |
| 2025/10/17 |
2,175.5 |
2,178 |
2,132.5 |
2,140 |
-1.97% |
2,133,000 |
| 2025/10/16 |
2,230 |
2,238 |
2,153 |
2,183 |
-1.22% |
3,075,000 |
| 2025/10/15 |
2,257 |
2,271 |
2,190 |
2,210 |
-2.21% |
2,805,600 |
| 2025/10/14 |
2,265 |
2,278 |
2,222 |
2,260 |
-1.46% |
3,781,000 |
| 2025/10/10 |
2,292 |
2,317.5 |
2,261.5 |
2,293.5 |
-1.04% |
3,757,000 |
| 2025/10/9 |
2,323 |
2,372.5 |
2,315 |
2,317.5 |
+0.11% |
2,725,000 |
| 2025/10/8 |
2,333.5 |
2,347.5 |
2,304 |
2,315 |
-1.51% |
2,948,100 |
| 2025/10/7 |
2,368 |
2,375.5 |
2,335 |
2,350.5 |
-0.36% |
2,437,900 |
| 2025/10/6 |
2,360 |
2,366 |
2,323 |
2,359 |
+4.38% |
3,231,100 |
| 2025/10/3 |
2,209 |
2,293 |
2,209 |
2,260 |
+2.73% |
2,959,000 |
| 2025/10/2 |
2,217.5 |
2,242 |
2,151 |
2,200 |
-2.98% |
4,707,200 |
| 2025/10/1 |
2,340 |
2,367 |
2,267.5 |
2,267.5 |
-4.97% |
3,963,900 |
| 2025/9/30 |
2,387 |
2,475 |
2,373 |
2,386 |
+0.59% |
5,501,500 |
| 2025/9/29 |
2,323 |
2,387 |
2,308 |
2,372 |
+7.21% |
5,754,500 |
| 2025/9/26 |
2,338 |
2,351 |
2,212.5 |
2,212.5 |
-6.68% |
5,160,700 |
| 2025/9/25 |
2,360 |
2,404 |
2,347.5 |
2,371 |
+1.65% |
3,007,900 |
| 2025/9/24 |
2,412.5 |
2,414 |
2,320 |
2,332.5 |
+0.00% |
3,621,000 |
| 2025/9/22 |
2,340 |
2,358 |
2,321.5 |
2,332.5 |
+0.78% |
1,921,200 |
| 2025/9/19 |
2,326.5 |
2,355 |
2,296 |
2,314.5 |
-0.71% |
3,150,700 |
| 2025/9/18 |
2,345 |
2,345.5 |
2,306 |
2,331 |
-1.08% |
2,058,600 |
| 2025/9/17 |
2,318 |
2,379.5 |
2,316 |
2,356.5 |
+1.66% |
2,266,400 |
| 2025/9/16 |
2,388 |
2,398 |
2,314.5 |
2,318 |
-2.19% |
2,318,600 |
| 2025/9/12 |
2,399.5 |
2,400 |
2,340.5 |
2,370 |
+0.36% |
3,364,300 |
| 2025/9/11 |
2,298.5 |
2,361.5 |
2,298 |
2,361.5 |
+2.72% |
2,753,600 |
| 2025/9/10 |
2,360 |
2,363.5 |
2,291.5 |
2,299 |
-2.48% |
3,313,400 |
| 2025/9/9 |
2,425 |
2,430 |
2,357.5 |
2,357.5 |
-2.42% |
3,255,800 |
| 2025/9/8 |
2,384 |
2,424 |
2,370 |
2,416 |
+3.14% |
3,683,000 |
| 2025/9/5 |
2,354 |
2,363 |
2,311.5 |
2,342.5 |
+0.97% |
3,046,600 |
| 2025/9/4 |
2,297 |
2,324 |
2,272 |
2,320 |
+2.43% |
2,713,200 |
| 2025/9/3 |
2,279.5 |
2,304.5 |
2,258 |
2,265 |
-0.13% |
3,453,200 |
| 2025/9/2 |
2,404 |
2,411 |
2,263.5 |
2,268 |
+0.62% |
5,493,800 |
| 2025/9/1 |
2,195.5 |
2,285 |
2,186.5 |
2,254 |
+3.13% |
3,316,600 |
| 2025/8/29 |
2,215 |
2,231.5 |
2,169.5 |
2,185.5 |
-0.64% |
2,467,700 |
| 2025/8/28 |
2,210 |
2,215 |
2,175 |
2,199.5 |
-1.19% |
3,034,100 |
| 2025/8/27 |
2,266.5 |
2,266.5 |
2,226 |
2,226 |
-2.00% |
3,085,700 |
| 2025/8/26 |
2,257.5 |
2,310.5 |
2,245 |
2,271.5 |
+1.05% |
3,149,700 |
| 2025/8/25 |
2,278 |
2,279 |
2,245.5 |
2,248 |
-0.18% |
2,262,800 |
| 2025/8/22 |
2,320 |
2,332 |
2,245 |
2,252 |
-4.09% |
4,941,200 |
| 2025/8/21 |
2,340 |
2,352 |
2,321.5 |
2,348 |
+0.66% |
2,413,300 |
| 2025/8/20 |
2,403 |
2,433 |
2,327.5 |
2,332.5 |
+0.13% |
4,167,800 |
| 2025/8/19 |
2,328 |
2,349 |
2,303.5 |
2,329.5 |
+0.15% |
3,210,100 |
| 2025/8/18 |
2,280 |
2,346 |
2,272 |
2,326 |
+3.68% |
4,813,100 |
| 2025/8/15 |
2,274 |
2,289 |
2,237 |
2,243.5 |
-0.91% |
3,361,300 |
| 2025/8/14 |
2,276.5 |
2,308 |
2,241.5 |
2,264 |
+2.91% |
6,096,700 |
| 2025/8/13 |
2,236 |
2,249.5 |
2,178 |
2,200 |
-1.61% |
4,921,800 |
| 2025/8/12 |
2,211.5 |
2,267 |
2,180.5 |
2,236 |
+3.09% |
6,770,500 |
| 2025/8/8 |
2,250 |
2,280 |
2,153.5 |
2,169 |
-1.86% |
11,829,500 |
| 2025/8/7 |
2,100 |
2,211 |
2,078.5 |
2,210 |
+22.03% |
26,678,300 |
| 2025/8/6 |
1,843 |
1,845 |
1,808.5 |
1,811 |
-3.10% |
4,041,200 |
| 2025/8/5 |
1,881.5 |
1,882.5 |
1,835.5 |
1,869 |
-0.08% |
2,464,700 |
| 2025/8/4 |
1,865 |
1,888 |
1,859 |
1,870.5 |
-1.03% |
1,946,900 |
| 2025/8/1 |
1,889.5 |
1,896 |
1,865 |
1,890 |
+0.51% |
2,289,800 |
| 2025/7/31 |
1,895 |
1,901.5 |
1,880.5 |
1,880.5 |
-1.03% |
1,922,200 |
| 2025/7/30 |
1,898.5 |
1,909.5 |
1,875 |
1,900 |
+0.93% |
2,594,700 |
| 2025/7/29 |
1,884 |
1,893.5 |
1,866.5 |
1,882.5 |
-0.37% |
1,756,800 |
| 2025/7/28 |
1,890 |
1,895 |
1,868 |
1,889.5 |
-0.34% |
1,483,800 |
| 2025/7/25 |
1,890 |
1,912 |
1,885.5 |
1,896 |
+0.11% |
2,276,600 |
| 2025/7/24 |
1,877.5 |
1,906 |
1,857.5 |
1,894 |
+1.83% |
3,001,600 |
| 2025/7/23 |
1,843.5 |
1,868.5 |
1,836 |
1,860 |
+1.42% |
3,315,700 |
| 2025/7/22 |
1,891.5 |
1,895.5 |
1,826 |
1,834 |
-4.00% |
2,836,900 |
| 2025/7/18 |
1,925 |
1,929 |
1,885.5 |
1,910.5 |
+0.18% |
3,423,500 |
| 2025/7/17 |
1,850 |
1,909 |
1,840.5 |
1,907 |
+4.49% |
3,824,600 |
| 2025/7/16 |
1,827.5 |
1,849 |
1,809 |
1,825 |
+0.55% |
3,126,800 |
| 2025/7/15 |
1,822.5 |
1,829 |
1,801 |
1,815 |
-0.66% |
2,282,900 |
| 2025/7/14 |
1,850 |
1,861 |
1,824 |
1,827 |
-2.30% |
2,387,400 |
| 2025/7/11 |
1,862 |
1,881 |
1,842 |
1,870 |
-0.24% |
3,100,300 |
| 2025/7/10 |
1,910 |
1,921.5 |
1,874.5 |
1,874.5 |
-1.68% |
2,730,400 |
| 2025/7/9 |
1,926 |
1,926.5 |
1,886 |
1,906.5 |
-1.01% |
2,923,800 |
| 2025/7/8 |
1,900 |
1,979 |
1,893.5 |
1,926 |
+2.61% |
4,470,200 |
| 2025/7/7 |
1,880 |
1,898.5 |
1,865.5 |
1,877 |
-0.98% |
1,887,500 |
| 2025/7/4 |
1,905 |
1,912 |
1,880.5 |
1,895.5 |
-0.50% |
2,237,300 |
| 2025/7/3 |
1,919 |
1,923 |
1,891.5 |
1,905 |
-1.55% |
3,020,500 |
| 2025/7/2 |
1,906.5 |
1,942 |
1,888 |
1,935 |
+0.47% |
3,351,900 |
| 2025/7/1 |
1,986 |
1,993.5 |
1,913.5 |
1,926 |
-3.00% |
2,640,100 |
| 2025/6/30 |
2,002 |
2,011 |
1,968 |
1,985.5 |
-0.35% |
3,328,900 |
| 2025/6/27 |
1,995 |
2,001 |
1,970.5 |
1,992.5 |
-0.38% |
2,222,900 |
| 2025/6/26 |
2,020 |
2,044 |
1,989 |
2,000 |
-0.55% |
2,790,600 |
| 2025/6/25 |
2,052.5 |
2,058 |
1,990 |
2,011 |
-0.76% |
3,281,400 |
| 2025/6/24 |
2,012 |
2,040.5 |
1,999.5 |
2,026.5 |
+1.71% |
2,531,400 |
| 2025/6/23 |
1,975 |
1,995 |
1,962.5 |
1,992.5 |
-0.08% |
2,160,900 |
| 2025/6/20 |
2,046.5 |
2,068.5 |
1,990 |
1,994 |
-2.06% |
3,612,100 |
| 2025/6/19 |
2,040 |
2,052 |
2,020.5 |
2,036 |
-0.20% |
2,036,100 |
| 2025/6/18 |
2,005 |
2,045 |
2,002.5 |
2,040 |
+1.90% |
2,842,800 |
| 2025/6/17 |
2,018.5 |
2,028 |
1,990 |
2,002 |
-0.55% |
1,876,000 |
| 2025/6/16 |
1,997 |
2,018.5 |
1,967.5 |
2,013 |
+2.05% |
2,763,700 |
| 2025/6/13 |
2,030 |
2,048.5 |
1,952 |
1,972.5 |
-2.08% |
5,287,600 |
| 2025/6/12 |
2,043 |
2,056.5 |
2,005.5 |
2,014.5 |
-3.13% |
4,730,500 |
| 2025/6/11 |
2,091 |
2,117 |
2,071.5 |
2,079.5 |
+0.00% |
3,272,500 |
|
