| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,440 |
2,455.5 |
2,387 |
2,401 |
-1.05% |
1,632,300 |
| 2025/12/8 |
2,375.5 |
2,448 |
2,357.5 |
2,426.5 |
+3.45% |
1,742,500 |
| 2025/12/5 |
2,339 |
2,357.5 |
2,318.5 |
2,345.5 |
+0.00% |
1,258,400 |
| 2025/12/4 |
2,303 |
2,354 |
2,303 |
2,345.5 |
+1.49% |
1,282,100 |
| 2025/12/3 |
2,313 |
2,338 |
2,297 |
2,311 |
-0.92% |
1,747,800 |
| 2025/12/2 |
2,374 |
2,379 |
2,332.5 |
2,332.5 |
-0.62% |
1,503,500 |
| 2025/12/1 |
2,402 |
2,419 |
2,340 |
2,347 |
-2.74% |
1,707,500 |
| 2025/11/28 |
2,425 |
2,449.5 |
2,404 |
2,413 |
-0.74% |
1,257,300 |
| 2025/11/27 |
2,404 |
2,438.5 |
2,401.5 |
2,431 |
+0.70% |
1,119,300 |
| 2025/11/26 |
2,396.5 |
2,427 |
2,393.5 |
2,414 |
+0.71% |
1,587,100 |
| 2025/11/25 |
2,408 |
2,425 |
2,346 |
2,397 |
-0.97% |
3,029,100 |
| 2025/11/21 |
2,349 |
2,443 |
2,348 |
2,420.5 |
+2.17% |
2,658,300 |
| 2025/11/20 |
2,415 |
2,449 |
2,367 |
2,369 |
-1.29% |
3,024,800 |
| 2025/11/19 |
2,402.5 |
2,486.5 |
2,361.5 |
2,400 |
-2.14% |
7,433,700 |
| 2025/11/18 |
2,483 |
2,497 |
2,420 |
2,452.5 |
-2.10% |
4,341,100 |
| 2025/11/17 |
2,580 |
2,601.5 |
2,492.5 |
2,505 |
-2.62% |
2,564,000 |
| 2025/11/14 |
2,638.5 |
2,645 |
2,571 |
2,572.5 |
-3.02% |
2,974,300 |
| 2025/11/13 |
2,665 |
2,667.5 |
2,623 |
2,652.5 |
-1.19% |
2,441,000 |
| 2025/11/12 |
2,670.5 |
2,686 |
2,633 |
2,684.5 |
+0.37% |
4,433,900 |
| 2025/11/11 |
2,850 |
2,885 |
2,658.5 |
2,674.5 |
+2.55% |
15,972,100 |
| 2025/11/10 |
2,640 |
2,640 |
2,583 |
2,608 |
-1.49% |
2,668,600 |
| 2025/11/7 |
2,610 |
2,652 |
2,595 |
2,647.5 |
+0.76% |
2,194,700 |
| 2025/11/6 |
2,650 |
2,685.5 |
2,627.5 |
2,627.5 |
+0.17% |
2,324,400 |
| 2025/11/5 |
2,642.5 |
2,675.5 |
2,583.5 |
2,623 |
-2.16% |
3,154,200 |
| 2025/11/4 |
2,700 |
2,715 |
2,654 |
2,681 |
-1.03% |
3,690,000 |
| 2025/10/31 |
2,725.5 |
2,758 |
2,680 |
2,709 |
+1.25% |
5,608,700 |
| 2025/10/30 |
2,730 |
2,764.5 |
2,646 |
2,675.5 |
-0.74% |
5,139,500 |
| 2025/10/29 |
2,739.5 |
2,785.5 |
2,677 |
2,695.5 |
-2.64% |
7,843,400 |
| 2025/10/28 |
2,844.5 |
2,861 |
2,737.5 |
2,768.5 |
+6.71% |
16,585,000 |
| 2025/10/27 |
2,513 |
2,608 |
2,512 |
2,594.5 |
+3.39% |
3,662,700 |
| 2025/10/24 |
2,504.5 |
2,533 |
2,493 |
2,509.5 |
-0.54% |
1,841,300 |
| 2025/10/23 |
2,487.5 |
2,537 |
2,482.5 |
2,523 |
+0.36% |
2,714,500 |
| 2025/10/22 |
2,498 |
2,565 |
2,487.5 |
2,514 |
-0.24% |
4,420,000 |
| 2025/10/21 |
2,395 |
2,542 |
2,375 |
2,520 |
+6.62% |
7,455,100 |
| 2025/10/20 |
2,334.5 |
2,378.5 |
2,327 |
2,363.5 |
+2.34% |
2,001,400 |
| 2025/10/17 |
2,344.5 |
2,356 |
2,305 |
2,309.5 |
-2.63% |
2,142,500 |
| 2025/10/16 |
2,333 |
2,379.5 |
2,329 |
2,372 |
+1.54% |
1,796,200 |
| 2025/10/15 |
2,344 |
2,358.5 |
2,324 |
2,336 |
+0.73% |
1,472,400 |
| 2025/10/14 |
2,301 |
2,354 |
2,300 |
2,319 |
-1.05% |
3,657,000 |
| 2025/10/10 |
2,349 |
2,365 |
2,323 |
2,343.5 |
+0.19% |
2,406,700 |
| 2025/10/9 |
2,312.5 |
2,340 |
2,306 |
2,339 |
+0.95% |
1,538,800 |
| 2025/10/8 |
2,333 |
2,347 |
2,317 |
2,317 |
-0.69% |
1,831,700 |
| 2025/10/7 |
2,310 |
2,336 |
2,284.5 |
2,333 |
+1.48% |
3,295,100 |
| 2025/10/6 |
2,305 |
2,324 |
2,285 |
2,299 |
-0.58% |
2,866,600 |
| 2025/10/3 |
2,310 |
2,339 |
2,301 |
2,312.5 |
+0.33% |
1,514,100 |
| 2025/10/2 |
2,302 |
2,316.5 |
2,276.5 |
2,305 |
-0.02% |
1,461,300 |
| 2025/10/1 |
2,311 |
2,332 |
2,287.5 |
2,305.5 |
-0.60% |
1,534,900 |
| 2025/9/30 |
2,305.5 |
2,328 |
2,301.5 |
2,319.5 |
+0.94% |
1,250,000 |
| 2025/9/29 |
2,330.5 |
2,339 |
2,296.5 |
2,298 |
-0.78% |
1,470,700 |
| 2025/9/26 |
2,341 |
2,368 |
2,316 |
2,316 |
-2.05% |
2,099,600 |
| 2025/9/25 |
2,370 |
2,406 |
2,354.5 |
2,364.5 |
+0.17% |
2,894,700 |
| 2025/9/24 |
2,311 |
2,369.5 |
2,303 |
2,360.5 |
+2.56% |
2,227,800 |
| 2025/9/22 |
2,333 |
2,351 |
2,301.5 |
2,301.5 |
-1.05% |
2,462,500 |
| 2025/9/19 |
2,405 |
2,410 |
2,315 |
2,326 |
-2.64% |
3,319,200 |
| 2025/9/18 |
2,400 |
2,404.5 |
2,364 |
2,389 |
-0.21% |
2,459,000 |
| 2025/9/17 |
2,388 |
2,433.5 |
2,372 |
2,394 |
-0.77% |
3,365,800 |
| 2025/9/16 |
2,358 |
2,420 |
2,331 |
2,412.5 |
+1.81% |
4,005,400 |
| 2025/9/12 |
2,340 |
2,369.5 |
2,316 |
2,369.5 |
+2.38% |
2,610,000 |
| 2025/9/11 |
2,311.5 |
2,319 |
2,291 |
2,314.5 |
-0.84% |
2,163,100 |
| 2025/9/10 |
2,308.5 |
2,346.5 |
2,288 |
2,334 |
+0.65% |
2,279,900 |
| 2025/9/9 |
2,342 |
2,360 |
2,311.5 |
2,319 |
-0.81% |
2,509,000 |
| 2025/9/8 |
2,340 |
2,372 |
2,299.5 |
2,338 |
+3.68% |
3,456,000 |
| 2025/9/5 |
2,241.5 |
2,256 |
2,237 |
2,255 |
+0.56% |
1,073,300 |
| 2025/9/4 |
2,239.5 |
2,255.5 |
2,235.5 |
2,242.5 |
+0.16% |
1,253,200 |
| 2025/9/3 |
2,252 |
2,269.5 |
2,230.5 |
2,239 |
-1.04% |
1,702,500 |
| 2025/9/2 |
2,260 |
2,289 |
2,255 |
2,262.5 |
+0.47% |
1,965,600 |
| 2025/9/1 |
2,211 |
2,262 |
2,200.5 |
2,252 |
+0.65% |
2,166,900 |
| 2025/8/29 |
2,224 |
2,242 |
2,220 |
2,237.5 |
+1.02% |
1,497,100 |
| 2025/8/28 |
2,228 |
2,239 |
2,205.5 |
2,215 |
-0.76% |
3,426,000 |
| 2025/8/27 |
2,245.5 |
2,245.5 |
2,214 |
2,232 |
-0.80% |
2,769,600 |
| 2025/8/26 |
2,285.5 |
2,287.5 |
2,250 |
2,250 |
-1.64% |
2,852,000 |
| 2025/8/25 |
2,299 |
2,301.5 |
2,275 |
2,287.5 |
+0.22% |
2,128,500 |
| 2025/8/22 |
2,270 |
2,306.5 |
2,269.5 |
2,282.5 |
+0.68% |
2,022,000 |
| 2025/8/21 |
2,267 |
2,284 |
2,256 |
2,267 |
-0.02% |
2,339,500 |
| 2025/8/20 |
2,315 |
2,318 |
2,267.5 |
2,267.5 |
-1.71% |
2,948,900 |
| 2025/8/19 |
2,317 |
2,319.5 |
2,277 |
2,307 |
+0.04% |
2,406,000 |
| 2025/8/18 |
2,317.5 |
2,337 |
2,295.5 |
2,306 |
+0.94% |
3,213,300 |
| 2025/8/15 |
2,270.5 |
2,291 |
2,260.5 |
2,284.5 |
+0.82% |
2,998,200 |
| 2025/8/14 |
2,251.5 |
2,289 |
2,251.5 |
2,266 |
+0.15% |
3,611,500 |
| 2025/8/13 |
2,323 |
2,326 |
2,257 |
2,262.5 |
-2.48% |
5,716,000 |
| 2025/8/12 |
2,289 |
2,328.5 |
2,262 |
2,320 |
+2.20% |
7,412,400 |
| 2025/8/8 |
2,320.5 |
2,350 |
2,239.5 |
2,270 |
-7.01% |
15,423,700 |
| 2025/8/7 |
2,425.5 |
2,443 |
2,394 |
2,441 |
+1.24% |
3,760,600 |
| 2025/8/6 |
2,426.5 |
2,435 |
2,395 |
2,411 |
-1.59% |
4,036,900 |
| 2025/8/5 |
2,403.5 |
2,458.5 |
2,391.5 |
2,450 |
+2.23% |
3,804,600 |
| 2025/8/4 |
2,350 |
2,396.5 |
2,338.5 |
2,396.5 |
+0.06% |
3,083,100 |
| 2025/8/1 |
2,381.5 |
2,409 |
2,370 |
2,395 |
+0.34% |
2,146,600 |
| 2025/7/31 |
2,386.5 |
2,400 |
2,363 |
2,387 |
-0.62% |
2,747,800 |
| 2025/7/30 |
2,380 |
2,410.5 |
2,354 |
2,402 |
+0.17% |
3,011,800 |
| 2025/7/29 |
2,366.5 |
2,408 |
2,358.5 |
2,398 |
+1.12% |
2,261,100 |
| 2025/7/28 |
2,399 |
2,399 |
2,368 |
2,371.5 |
-0.40% |
2,094,100 |
| 2025/7/25 |
2,425 |
2,456.5 |
2,377 |
2,381 |
-1.61% |
4,517,400 |
| 2025/7/24 |
2,454.5 |
2,456 |
2,414 |
2,420 |
-1.22% |
3,282,100 |
| 2025/7/23 |
2,380.5 |
2,458 |
2,374 |
2,450 |
+3.38% |
3,497,100 |
| 2025/7/22 |
2,404.5 |
2,422.5 |
2,350.5 |
2,370 |
-1.21% |
2,854,500 |
| 2025/7/18 |
2,424 |
2,439.5 |
2,396 |
2,399 |
-0.89% |
2,710,600 |
| 2025/7/17 |
2,375 |
2,436.5 |
2,368 |
2,420.5 |
+2.28% |
3,873,200 |
| 2025/7/16 |
2,359 |
2,369 |
2,335.5 |
2,366.5 |
+0.32% |
2,602,800 |
| 2025/7/15 |
2,390 |
2,393.5 |
2,335 |
2,359 |
-0.59% |
3,717,100 |
| 2025/7/14 |
2,390 |
2,400 |
2,363 |
2,373 |
-1.56% |
3,058,000 |
| 2025/7/11 |
2,400 |
2,421 |
2,385.5 |
2,410.5 |
+0.92% |
2,620,500 |
| 2025/7/10 |
2,430 |
2,448 |
2,378 |
2,388.5 |
-1.69% |
3,145,800 |
| 2025/7/9 |
2,404 |
2,440 |
2,381.5 |
2,429.5 |
+0.45% |
3,310,800 |
| 2025/7/8 |
2,420 |
2,439.5 |
2,406 |
2,418.5 |
+0.37% |
2,771,700 |
| 2025/7/7 |
2,440 |
2,452 |
2,387.5 |
2,409.5 |
-0.64% |
4,115,800 |
| 2025/7/4 |
2,453 |
2,456.5 |
2,418 |
2,425 |
-0.61% |
3,560,200 |
| 2025/7/3 |
2,477.5 |
2,481.5 |
2,428.5 |
2,440 |
-1.21% |
4,898,000 |
| 2025/7/2 |
2,527.5 |
2,551 |
2,467.5 |
2,470 |
-2.95% |
7,350,100 |
| 2025/7/1 |
2,632 |
2,653.5 |
2,542 |
2,545 |
-4.75% |
7,473,300 |
| 2025/6/30 |
2,663 |
2,683 |
2,635 |
2,672 |
-0.07% |
3,477,000 |
| 2025/6/27 |
2,701 |
2,713 |
2,664 |
2,674 |
-0.85% |
3,189,100 |
| 2025/6/26 |
2,722.5 |
2,741 |
2,687.5 |
2,697 |
-0.79% |
2,945,600 |
| 2025/6/25 |
2,690 |
2,731.5 |
2,660 |
2,718.5 |
+0.15% |
3,204,400 |
| 2025/6/24 |
2,708.5 |
2,718 |
2,687.5 |
2,714.5 |
+1.10% |
2,811,600 |
| 2025/6/23 |
2,660 |
2,697.5 |
2,648 |
2,685 |
-0.19% |
3,860,300 |
| 2025/6/20 |
2,792 |
2,792 |
2,686 |
2,690 |
-3.62% |
6,117,600 |
| 2025/6/19 |
2,767 |
2,806 |
2,755 |
2,791 |
-0.46% |
5,637,000 |
| 2025/6/18 |
2,732.5 |
2,836.5 |
2,728 |
2,804 |
+1.36% |
7,547,400 |
| 2025/6/17 |
2,685 |
2,775.5 |
2,672 |
2,766.5 |
+3.54% |
6,177,500 |
| 2025/6/16 |
2,670 |
2,679 |
2,627.5 |
2,672 |
+0.51% |
3,952,800 |
| 2025/6/13 |
2,709 |
2,710 |
2,615 |
2,658.5 |
-1.92% |
5,325,600 |
| 2025/6/12 |
2,700 |
2,722 |
2,686.5 |
2,710.5 |
-0.40% |
3,507,300 |
| 2025/6/11 |
2,687 |
2,736.5 |
2,665 |
2,721.5 |
+0.35% |
5,364,900 |
|
