| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,900 |
2,921 |
2,896 |
2,910.5 |
+0.90% |
315,900 |
| 2025/12/8 |
2,885 |
2,909.5 |
2,881 |
2,884.5 |
+0.14% |
336,000 |
| 2025/12/5 |
2,950.5 |
2,958 |
2,880.5 |
2,880.5 |
-2.37% |
433,500 |
| 2025/12/4 |
2,948 |
2,961 |
2,945 |
2,950.5 |
+0.60% |
446,100 |
| 2025/12/3 |
2,910 |
2,937 |
2,905.5 |
2,933 |
+0.65% |
348,300 |
| 2025/12/2 |
2,935 |
2,949 |
2,914 |
2,914 |
-0.73% |
289,200 |
| 2025/12/1 |
2,975.5 |
2,988 |
2,935 |
2,935.5 |
-1.34% |
282,600 |
| 2025/11/28 |
3,000 |
3,014 |
2,975.5 |
2,975.5 |
-0.28% |
303,700 |
| 2025/11/27 |
2,960 |
2,999 |
2,959.5 |
2,984 |
+0.83% |
349,600 |
| 2025/11/26 |
2,917.5 |
2,959.5 |
2,912 |
2,959.5 |
+1.46% |
390,400 |
| 2025/11/25 |
2,941.5 |
2,941.5 |
2,905.5 |
2,917 |
-1.22% |
269,900 |
| 2025/11/21 |
2,920 |
2,958 |
2,905.5 |
2,953 |
+1.95% |
374,100 |
| 2025/11/20 |
2,938 |
2,948.5 |
2,879 |
2,896.5 |
-1.68% |
453,600 |
| 2025/11/19 |
2,960 |
2,973 |
2,945 |
2,946 |
+0.02% |
268,900 |
| 2025/11/18 |
2,965 |
2,980 |
2,939 |
2,945.5 |
-0.89% |
328,500 |
| 2025/11/17 |
2,957.5 |
2,989 |
2,957.5 |
2,972 |
+0.41% |
324,300 |
| 2025/11/14 |
2,955 |
2,964.5 |
2,938.5 |
2,960 |
+0.75% |
387,900 |
| 2025/11/13 |
2,905 |
2,938 |
2,899 |
2,938 |
+0.91% |
394,900 |
| 2025/11/12 |
2,940 |
2,970 |
2,899 |
2,911.5 |
-1.72% |
471,000 |
| 2025/11/11 |
2,931.5 |
2,962.5 |
2,911 |
2,962.5 |
+1.06% |
489,900 |
| 2025/11/10 |
2,961 |
2,965 |
2,907.5 |
2,931.5 |
-0.32% |
503,100 |
| 2025/11/7 |
2,914.5 |
2,951 |
2,911 |
2,941 |
+1.15% |
544,800 |
| 2025/11/6 |
2,930 |
2,995.5 |
2,905 |
2,907.5 |
+2.23% |
916,000 |
| 2025/11/5 |
2,845 |
2,865 |
2,705 |
2,844 |
-0.58% |
1,695,100 |
| 2025/11/4 |
2,851 |
2,874 |
2,831.5 |
2,860.5 |
-0.19% |
454,700 |
| 2025/10/31 |
2,885 |
2,895 |
2,859 |
2,866 |
+0.23% |
334,700 |
| 2025/10/30 |
2,850 |
2,863 |
2,828 |
2,859.5 |
+0.33% |
304,400 |
| 2025/10/29 |
2,920 |
2,928.5 |
2,850 |
2,850 |
-2.70% |
280,100 |
| 2025/10/28 |
2,943 |
2,946 |
2,918 |
2,929 |
-0.03% |
203,200 |
| 2025/10/27 |
2,905 |
2,930 |
2,901.5 |
2,930 |
+0.62% |
227,800 |
| 2025/10/24 |
2,921.5 |
2,922.5 |
2,903 |
2,912 |
-0.31% |
284,500 |
| 2025/10/23 |
2,984.5 |
2,993.5 |
2,913.5 |
2,921 |
-1.07% |
538,800 |
| 2025/10/22 |
2,970 |
2,976 |
2,944 |
2,952.5 |
+0.77% |
413,100 |
| 2025/10/21 |
2,925 |
2,966 |
2,918.5 |
2,930 |
+0.17% |
242,000 |
| 2025/10/20 |
2,929.5 |
2,936 |
2,903 |
2,925 |
+0.79% |
257,200 |
| 2025/10/17 |
2,912 |
2,930 |
2,890.5 |
2,902 |
+0.73% |
357,200 |
| 2025/10/16 |
2,937.5 |
2,945 |
2,880.5 |
2,881 |
-1.87% |
232,500 |
| 2025/10/15 |
2,941 |
2,947.5 |
2,905.5 |
2,936 |
+1.56% |
340,000 |
| 2025/10/14 |
2,860.5 |
2,907 |
2,846.5 |
2,891 |
+0.33% |
386,800 |
| 2025/10/10 |
2,894 |
2,899 |
2,866 |
2,881.5 |
-0.07% |
297,200 |
| 2025/10/9 |
2,870 |
2,889.5 |
2,864 |
2,883.5 |
-0.45% |
281,100 |
| 2025/10/8 |
2,922 |
2,936 |
2,893 |
2,896.5 |
+0.85% |
292,000 |
| 2025/10/7 |
2,870 |
2,885.5 |
2,860 |
2,872 |
+0.44% |
251,000 |
| 2025/10/6 |
2,870 |
2,883 |
2,840 |
2,859.5 |
+1.40% |
283,000 |
| 2025/10/3 |
2,799 |
2,825 |
2,794 |
2,820 |
+0.64% |
182,600 |
| 2025/10/2 |
2,830 |
2,853 |
2,784 |
2,802 |
-0.92% |
293,000 |
| 2025/10/1 |
2,830 |
2,847.5 |
2,801 |
2,828 |
-0.98% |
341,800 |
| 2025/9/30 |
2,878 |
2,884.5 |
2,856 |
2,856 |
-1.02% |
373,300 |
| 2025/9/29 |
2,945.5 |
2,945.5 |
2,878 |
2,885.5 |
-2.19% |
400,700 |
| 2025/9/26 |
2,960 |
2,975 |
2,930 |
2,950 |
-0.24% |
432,700 |
| 2025/9/25 |
2,920 |
2,995 |
2,908.5 |
2,957 |
+1.44% |
824,300 |
| 2025/9/24 |
2,958 |
2,968.5 |
2,915 |
2,915 |
-1.39% |
428,600 |
| 2025/9/22 |
3,017 |
3,030 |
2,950 |
2,956 |
-2.02% |
406,000 |
| 2025/9/19 |
3,012 |
3,052 |
3,006 |
3,017 |
-0.23% |
449,400 |
| 2025/9/18 |
3,030 |
3,037 |
2,995 |
3,024 |
+0.67% |
768,500 |
| 2025/9/17 |
3,090 |
3,096 |
2,966 |
3,004 |
+8.45% |
2,439,000 |
| 2025/9/16 |
2,740 |
2,782 |
2,735.5 |
2,770 |
+1.58% |
315,700 |
| 2025/9/12 |
2,740 |
2,748 |
2,727 |
2,727 |
-0.76% |
258,900 |
| 2025/9/11 |
2,730 |
2,753 |
2,722 |
2,748 |
+0.24% |
165,100 |
| 2025/9/10 |
2,744 |
2,749.5 |
2,730 |
2,741.5 |
-0.09% |
151,500 |
| 2025/9/9 |
2,768.5 |
2,774 |
2,732 |
2,744 |
-0.36% |
246,200 |
| 2025/9/8 |
2,765 |
2,768 |
2,752.5 |
2,754 |
+0.15% |
246,500 |
| 2025/9/5 |
2,774 |
2,780 |
2,741 |
2,750 |
-0.87% |
226,400 |
| 2025/9/4 |
2,750 |
2,784 |
2,734.5 |
2,774 |
+0.58% |
236,400 |
| 2025/9/3 |
2,722.5 |
2,762.5 |
2,707.5 |
2,758 |
+1.30% |
299,900 |
| 2025/9/2 |
2,722 |
2,733.5 |
2,702.5 |
2,722.5 |
+0.09% |
278,600 |
| 2025/9/1 |
2,675 |
2,747.5 |
2,670 |
2,720 |
+1.66% |
259,700 |
| 2025/8/29 |
2,707 |
2,710 |
2,675.5 |
2,675.5 |
-1.35% |
306,900 |
| 2025/8/28 |
2,719 |
2,733 |
2,709 |
2,712 |
-0.22% |
233,100 |
| 2025/8/27 |
2,729.5 |
2,739.5 |
2,715 |
2,718 |
-1.09% |
187,000 |
| 2025/8/26 |
2,771 |
2,775.5 |
2,743 |
2,748 |
-0.99% |
225,300 |
| 2025/8/25 |
2,762.5 |
2,783.5 |
2,753 |
2,775.5 |
+0.53% |
212,200 |
| 2025/8/22 |
2,762 |
2,763.5 |
2,745.5 |
2,761 |
+0.05% |
141,000 |
| 2025/8/21 |
2,800 |
2,805 |
2,751.5 |
2,759.5 |
-1.34% |
260,600 |
| 2025/8/20 |
2,783 |
2,819 |
2,775.5 |
2,797 |
+0.88% |
252,300 |
| 2025/8/19 |
2,744.5 |
2,776.5 |
2,734.5 |
2,772.5 |
+1.52% |
352,400 |
| 2025/8/18 |
2,700 |
2,743 |
2,698 |
2,731 |
+1.07% |
244,900 |
| 2025/8/15 |
2,688 |
2,706.5 |
2,679.5 |
2,702 |
+0.15% |
197,200 |
| 2025/8/14 |
2,715 |
2,722 |
2,693 |
2,698 |
-0.64% |
247,700 |
| 2025/8/13 |
2,739.5 |
2,741 |
2,703.5 |
2,715.5 |
-0.93% |
317,700 |
| 2025/8/12 |
2,750 |
2,773 |
2,731.5 |
2,741 |
-0.33% |
533,100 |
| 2025/8/8 |
2,720 |
2,783 |
2,717.5 |
2,750 |
+1.38% |
511,200 |
| 2025/8/7 |
2,689 |
2,714.5 |
2,676 |
2,712.5 |
+0.82% |
413,600 |
| 2025/8/6 |
2,695 |
2,715.5 |
2,683 |
2,690.5 |
+0.02% |
433,300 |
| 2025/8/5 |
2,700 |
2,720 |
2,675 |
2,690 |
+1.24% |
742,000 |
| 2025/8/4 |
2,638.5 |
2,671.5 |
2,622 |
2,657 |
+0.91% |
1,176,000 |
| 2025/8/1 |
2,780 |
2,790 |
2,600 |
2,633 |
-5.29% |
2,081,900 |
| 2025/7/31 |
2,780 |
2,788.5 |
2,763.5 |
2,780 |
-0.36% |
328,800 |
| 2025/7/30 |
2,778.5 |
2,794.5 |
2,756 |
2,790 |
+0.72% |
231,000 |
| 2025/7/29 |
2,783 |
2,797.5 |
2,763.5 |
2,770 |
-0.79% |
293,200 |
| 2025/7/28 |
2,777 |
2,822 |
2,777 |
2,792 |
+0.63% |
271,700 |
| 2025/7/25 |
2,801 |
2,812.5 |
2,774.5 |
2,774.5 |
-0.41% |
303,600 |
| 2025/7/24 |
2,778 |
2,798 |
2,769 |
2,786 |
+0.69% |
298,600 |
| 2025/7/23 |
2,753.5 |
2,778 |
2,739.5 |
2,767 |
+0.56% |
473,800 |
| 2025/7/22 |
2,730 |
2,794 |
2,723.5 |
2,751.5 |
+0.40% |
594,300 |
| 2025/7/18 |
2,685.5 |
2,749.5 |
2,685 |
2,740.5 |
+2.47% |
548,200 |
| 2025/7/17 |
2,641 |
2,674.5 |
2,641 |
2,674.5 |
+1.19% |
195,200 |
| 2025/7/16 |
2,650 |
2,655.5 |
2,639.5 |
2,643 |
-0.26% |
202,600 |
| 2025/7/15 |
2,655 |
2,685.5 |
2,646 |
2,650 |
+0.08% |
383,100 |
| 2025/7/14 |
2,655 |
2,666.5 |
2,643 |
2,648 |
+0.15% |
250,000 |
| 2025/7/11 |
2,636.5 |
2,654 |
2,628 |
2,644 |
+0.76% |
365,700 |
| 2025/7/10 |
2,640 |
2,642.5 |
2,615 |
2,624 |
-0.27% |
445,300 |
| 2025/7/9 |
2,632 |
2,643 |
2,627.5 |
2,631 |
-0.06% |
373,800 |
| 2025/7/8 |
2,650 |
2,659.5 |
2,625 |
2,632.5 |
-1.13% |
541,400 |
| 2025/7/7 |
2,699 |
2,699 |
2,661 |
2,662.5 |
-1.57% |
353,700 |
| 2025/7/4 |
2,723.5 |
2,724.5 |
2,703.5 |
2,705 |
-0.64% |
146,200 |
| 2025/7/3 |
2,709.5 |
2,724.5 |
2,701 |
2,722.5 |
-0.02% |
207,200 |
| 2025/7/2 |
2,735 |
2,768 |
2,710.5 |
2,723 |
-0.07% |
488,400 |
| 2025/7/1 |
2,742 |
2,752.5 |
2,721.5 |
2,725 |
-0.73% |
274,600 |
| 2025/6/30 |
2,737 |
2,752 |
2,730.5 |
2,745 |
+0.29% |
265,500 |
| 2025/6/27 |
2,741 |
2,743 |
2,720 |
2,737 |
-0.15% |
257,700 |
| 2025/6/26 |
2,730 |
2,741 |
2,717 |
2,741 |
+0.26% |
215,700 |
| 2025/6/25 |
2,738.5 |
2,739.5 |
2,721 |
2,734 |
-0.44% |
209,200 |
| 2025/6/24 |
2,746 |
2,756.5 |
2,740 |
2,746 |
+0.53% |
216,900 |
| 2025/6/23 |
2,740 |
2,749.5 |
2,706.5 |
2,731.5 |
+1.11% |
282,800 |
| 2025/6/20 |
2,724 |
2,725 |
2,701.5 |
2,701.5 |
-0.88% |
491,600 |
| 2025/6/19 |
2,734 |
2,742 |
2,714.5 |
2,725.5 |
-0.67% |
208,800 |
| 2025/6/18 |
2,735 |
2,748.5 |
2,716.5 |
2,744 |
+0.51% |
186,800 |
| 2025/6/17 |
2,720 |
2,747.5 |
2,719 |
2,730 |
-0.18% |
236,700 |
| 2025/6/16 |
2,733.5 |
2,739.5 |
2,705 |
2,735 |
+0.57% |
255,700 |
| 2025/6/13 |
2,746 |
2,751 |
2,713.5 |
2,719.5 |
-1.11% |
257,100 |
| 2025/6/12 |
2,750 |
2,764 |
2,742.5 |
2,750 |
-0.33% |
238,800 |
| 2025/6/11 |
2,744 |
2,774 |
2,742 |
2,759 |
+0.46% |
275,400 |
|
