| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,568.5 |
2,581.5 |
2,527.5 |
2,537.5 |
-0.96% |
339,900 |
| 2025/12/8 |
2,551.5 |
2,588.5 |
2,531.5 |
2,562 |
+2.42% |
690,200 |
| 2025/12/5 |
2,534.5 |
2,539.5 |
2,501.5 |
2,501.5 |
-2.29% |
665,600 |
| 2025/12/4 |
2,552 |
2,591 |
2,514 |
2,560 |
+0.35% |
413,600 |
| 2025/12/3 |
2,566 |
2,589.5 |
2,550 |
2,551 |
-1.14% |
838,700 |
| 2025/12/2 |
2,617 |
2,637.5 |
2,542 |
2,580.5 |
-0.41% |
963,700 |
| 2025/12/1 |
2,565 |
2,632 |
2,560.5 |
2,591 |
+1.59% |
1,170,700 |
| 2025/11/28 |
2,496 |
2,573.5 |
2,480 |
2,550.5 |
+2.74% |
937,700 |
| 2025/11/27 |
2,448 |
2,496 |
2,434 |
2,482.5 |
+2.97% |
674,000 |
| 2025/11/26 |
2,380 |
2,413 |
2,364 |
2,411 |
+1.39% |
589,200 |
| 2025/11/25 |
2,399 |
2,428.5 |
2,364 |
2,378 |
+2.57% |
986,600 |
| 2025/11/21 |
2,326.5 |
2,356.5 |
2,294 |
2,318.5 |
-1.92% |
1,210,900 |
| 2025/11/20 |
2,425.5 |
2,426.5 |
2,341.5 |
2,364 |
+1.66% |
918,500 |
| 2025/11/19 |
2,354.5 |
2,373.5 |
2,314 |
2,325.5 |
+0.35% |
775,300 |
| 2025/11/18 |
2,371 |
2,420.5 |
2,307.5 |
2,317.5 |
-1.95% |
1,323,800 |
| 2025/11/17 |
2,236.5 |
2,363.5 |
2,222 |
2,363.5 |
+5.14% |
1,962,100 |
| 2025/11/14 |
2,285 |
2,306.5 |
2,120 |
2,248 |
-7.03% |
4,147,500 |
| 2025/11/13 |
2,418 |
2,418 |
2,418 |
2,418 |
-17.14% |
264,800 |
| 2025/11/12 |
2,830.5 |
2,935.5 |
2,803 |
2,918 |
+3.09% |
1,447,500 |
| 2025/11/11 |
2,840 |
2,886 |
2,820 |
2,830.5 |
+0.50% |
1,370,900 |
| 2025/11/10 |
2,809.5 |
2,857 |
2,800 |
2,816.5 |
+0.95% |
1,508,300 |
| 2025/11/7 |
2,774.5 |
2,814.5 |
2,763.5 |
2,790 |
-1.83% |
1,000,900 |
| 2025/11/6 |
2,857 |
2,868 |
2,829.5 |
2,842 |
+1.05% |
878,700 |
| 2025/11/5 |
2,787.5 |
2,813.5 |
2,676.5 |
2,812.5 |
-0.65% |
1,488,700 |
| 2025/11/4 |
2,849 |
2,900 |
2,821 |
2,831 |
-2.35% |
1,834,200 |
| 2025/10/31 |
2,930.5 |
2,946 |
2,843 |
2,899 |
-1.07% |
1,039,100 |
| 2025/10/30 |
2,898.5 |
2,954.5 |
2,880 |
2,930.5 |
+1.91% |
2,668,200 |
| 2025/10/29 |
2,860 |
2,906.5 |
2,829 |
2,875.5 |
+2.33% |
1,142,900 |
| 2025/10/28 |
2,898.5 |
2,922.5 |
2,810 |
2,810 |
-3.75% |
1,134,100 |
| 2025/10/27 |
2,940 |
2,977.5 |
2,871.5 |
2,919.5 |
+1.58% |
1,493,200 |
| 2025/10/24 |
2,863.5 |
2,888 |
2,823 |
2,874 |
+1.39% |
1,160,700 |
| 2025/10/23 |
2,787 |
2,841.5 |
2,780 |
2,834.5 |
+0.32% |
1,072,300 |
| 2025/10/22 |
2,770.5 |
2,833 |
2,746.5 |
2,825.5 |
+3.31% |
1,081,600 |
| 2025/10/21 |
2,749.5 |
2,803.5 |
2,719 |
2,735 |
+0.70% |
928,500 |
| 2025/10/20 |
2,697.5 |
2,716 |
2,652.5 |
2,716 |
+2.94% |
802,200 |
| 2025/10/17 |
2,639 |
2,716 |
2,603 |
2,638.5 |
+0.46% |
1,551,600 |
| 2025/10/16 |
2,566.5 |
2,637.5 |
2,566 |
2,626.5 |
+3.69% |
1,278,500 |
| 2025/10/15 |
2,442.5 |
2,542 |
2,435.5 |
2,533 |
+4.82% |
1,084,400 |
| 2025/10/14 |
2,489 |
2,546 |
2,412 |
2,416.5 |
-5.31% |
1,513,800 |
| 2025/10/10 |
2,575.5 |
2,615 |
2,535.5 |
2,552 |
-2.61% |
1,076,100 |
| 2025/10/9 |
2,514.5 |
2,627.5 |
2,499.5 |
2,620.5 |
+5.35% |
1,442,900 |
| 2025/10/8 |
2,434 |
2,497 |
2,420 |
2,487.5 |
+1.32% |
1,026,700 |
| 2025/10/7 |
2,467.5 |
2,508.5 |
2,444 |
2,455 |
+0.80% |
966,900 |
| 2025/10/6 |
2,439.5 |
2,474.5 |
2,417 |
2,435.5 |
+4.53% |
1,377,600 |
| 2025/10/3 |
2,333 |
2,341.5 |
2,274 |
2,330 |
-3.50% |
1,495,400 |
| 2025/10/2 |
2,250 |
2,440 |
2,248.5 |
2,414.5 |
+10.13% |
2,174,100 |
| 2025/10/1 |
2,202 |
2,232.5 |
2,174 |
2,192.5 |
-1.50% |
1,159,600 |
| 2025/9/30 |
2,089 |
2,263.5 |
2,079.5 |
2,226 |
+7.28% |
1,670,100 |
| 2025/9/29 |
2,100 |
2,119 |
2,066 |
2,075 |
-3.20% |
653,500 |
| 2025/9/26 |
2,127 |
2,158 |
2,114.5 |
2,143.5 |
+0.78% |
942,900 |
| 2025/9/25 |
2,092 |
2,147.5 |
2,076.5 |
2,127 |
+2.56% |
848,900 |
| 2025/9/24 |
2,091 |
2,095.5 |
2,065 |
2,074 |
-0.79% |
719,700 |
| 2025/9/22 |
2,070 |
2,105.5 |
2,063.5 |
2,090.5 |
+1.09% |
507,000 |
| 2025/9/19 |
2,095 |
2,128 |
2,062.5 |
2,068 |
-0.48% |
1,002,100 |
| 2025/9/18 |
2,022 |
2,082.5 |
2,018.5 |
2,078 |
+2.62% |
652,900 |
| 2025/9/17 |
2,026.5 |
2,052 |
2,015.5 |
2,025 |
-1.51% |
512,400 |
| 2025/9/16 |
1,999 |
2,060 |
1,995.5 |
2,056 |
+3.55% |
795,400 |
| 2025/9/12 |
2,005.5 |
2,016 |
1,985.5 |
1,985.5 |
-0.92% |
707,600 |
| 2025/9/11 |
1,983.5 |
2,012 |
1,966 |
2,004 |
+1.47% |
453,700 |
| 2025/9/10 |
1,972 |
1,994.5 |
1,961.5 |
1,975 |
-0.05% |
469,100 |
| 2025/9/9 |
2,006.5 |
2,010 |
1,976 |
1,976 |
-0.90% |
478,100 |
| 2025/9/8 |
1,985 |
2,007.5 |
1,964 |
1,994 |
+0.45% |
586,200 |
| 2025/9/5 |
1,933.5 |
1,993 |
1,931 |
1,985 |
+4.64% |
1,100,100 |
| 2025/9/4 |
1,873.5 |
1,903 |
1,873.5 |
1,897 |
+0.21% |
510,200 |
| 2025/9/3 |
1,885.5 |
1,918 |
1,871 |
1,893 |
+0.16% |
524,200 |
| 2025/9/2 |
1,864 |
1,900 |
1,856 |
1,890 |
+1.83% |
667,300 |
| 2025/9/1 |
1,838 |
1,858 |
1,835 |
1,856 |
-0.08% |
372,700 |
| 2025/8/29 |
1,860 |
1,862 |
1,841 |
1,857.5 |
-0.46% |
383,700 |
| 2025/8/28 |
1,859 |
1,871.5 |
1,852 |
1,866 |
+0.32% |
346,300 |
| 2025/8/27 |
1,852 |
1,864 |
1,845 |
1,860 |
+0.00% |
329,800 |
| 2025/8/26 |
1,870 |
1,878.5 |
1,852 |
1,860 |
-1.25% |
323,500 |
| 2025/8/25 |
1,886.5 |
1,888 |
1,865 |
1,883.5 |
+1.13% |
356,500 |
| 2025/8/22 |
1,874 |
1,879 |
1,855.5 |
1,862.5 |
+0.32% |
338,100 |
| 2025/8/21 |
1,850 |
1,862.5 |
1,834.5 |
1,856.5 |
-0.30% |
277,500 |
| 2025/8/20 |
1,853 |
1,865.5 |
1,840 |
1,862 |
+0.00% |
478,600 |
| 2025/8/19 |
1,830 |
1,874.5 |
1,823 |
1,862 |
+1.20% |
457,100 |
| 2025/8/18 |
1,813 |
1,842.5 |
1,813 |
1,840 |
+1.80% |
432,700 |
| 2025/8/15 |
1,803.5 |
1,811 |
1,790.5 |
1,807.5 |
+1.35% |
282,100 |
| 2025/8/14 |
1,811 |
1,815 |
1,783.5 |
1,783.5 |
-1.98% |
309,400 |
| 2025/8/13 |
1,819.5 |
1,843.5 |
1,810.5 |
1,819.5 |
+0.05% |
369,500 |
| 2025/8/12 |
1,810 |
1,825 |
1,804.5 |
1,818.5 |
+1.03% |
444,000 |
| 2025/8/8 |
1,758 |
1,809 |
1,754.5 |
1,800 |
+2.71% |
549,700 |
| 2025/8/7 |
1,733.5 |
1,809 |
1,722 |
1,752.5 |
-1.18% |
1,163,300 |
| 2025/8/6 |
1,755 |
1,782 |
1,745.5 |
1,773.5 |
+2.16% |
809,800 |
| 2025/8/5 |
1,735.5 |
1,747 |
1,721 |
1,736 |
+0.78% |
545,700 |
| 2025/8/4 |
1,698.5 |
1,724.5 |
1,698 |
1,722.5 |
-0.92% |
557,500 |
| 2025/8/1 |
1,725 |
1,750 |
1,719.5 |
1,738.5 |
+1.43% |
762,500 |
| 2025/7/31 |
1,711.5 |
1,726 |
1,710 |
1,714 |
+0.35% |
707,200 |
| 2025/7/30 |
1,701 |
1,708.5 |
1,695.5 |
1,708 |
-0.32% |
841,700 |
| 2025/7/29 |
1,714 |
1,727 |
1,699 |
1,713.5 |
-0.44% |
845,100 |
| 2025/7/28 |
1,720 |
1,729.5 |
1,713.5 |
1,721 |
+0.06% |
553,300 |
| 2025/7/25 |
1,720 |
1,724 |
1,703 |
1,720 |
-0.46% |
770,900 |
| 2025/7/24 |
1,730 |
1,748 |
1,720.5 |
1,728 |
+0.70% |
672,200 |
| 2025/7/23 |
1,655 |
1,731 |
1,641 |
1,716 |
+5.15% |
1,380,000 |
| 2025/7/22 |
1,626.5 |
1,643.5 |
1,622 |
1,632 |
-0.18% |
398,000 |
| 2025/7/18 |
1,640.5 |
1,645 |
1,629.5 |
1,635 |
-0.30% |
367,100 |
| 2025/7/17 |
1,625.5 |
1,643 |
1,614.5 |
1,640 |
+0.00% |
311,700 |
| 2025/7/16 |
1,643 |
1,650.5 |
1,636.5 |
1,640 |
+0.06% |
310,200 |
| 2025/7/15 |
1,638 |
1,643.5 |
1,632.5 |
1,639 |
-0.03% |
308,200 |
| 2025/7/14 |
1,635 |
1,647 |
1,631 |
1,639.5 |
+0.06% |
359,300 |
| 2025/7/11 |
1,634.5 |
1,651.5 |
1,625.5 |
1,638.5 |
+1.02% |
565,700 |
| 2025/7/10 |
1,625 |
1,626.5 |
1,614.5 |
1,622 |
+0.34% |
571,900 |
| 2025/7/9 |
1,609.5 |
1,624 |
1,604.5 |
1,616.5 |
+1.03% |
479,800 |
| 2025/7/8 |
1,595 |
1,604 |
1,589 |
1,600 |
+1.11% |
426,400 |
| 2025/7/7 |
1,600 |
1,601 |
1,582.5 |
1,582.5 |
-0.94% |
445,800 |
| 2025/7/4 |
1,607 |
1,607 |
1,588 |
1,597.5 |
-0.71% |
288,100 |
| 2025/7/3 |
1,576.5 |
1,617 |
1,569 |
1,609 |
+2.39% |
791,500 |
| 2025/7/2 |
1,558 |
1,579 |
1,555 |
1,571.5 |
+0.70% |
684,500 |
| 2025/7/1 |
1,567 |
1,571.5 |
1,558 |
1,560.5 |
-0.76% |
551,500 |
| 2025/6/30 |
1,603 |
1,603 |
1,572.5 |
1,572.5 |
-1.16% |
841,100 |
| 2025/6/27 |
1,610.5 |
1,612 |
1,588 |
1,591 |
-0.09% |
635,000 |
| 2025/6/26 |
1,575 |
1,592.5 |
1,575 |
1,592.5 |
+1.43% |
566,000 |
| 2025/6/25 |
1,575 |
1,579.5 |
1,563.5 |
1,570 |
-0.06% |
749,300 |
| 2025/6/24 |
1,584 |
1,589 |
1,558 |
1,571 |
+0.32% |
620,100 |
| 2025/6/23 |
1,570 |
1,581.5 |
1,552.5 |
1,566 |
-0.25% |
900,200 |
| 2025/6/20 |
1,590 |
1,593.5 |
1,570 |
1,570 |
-2.73% |
1,023,100 |
| 2025/6/19 |
1,620.5 |
1,622 |
1,603 |
1,614 |
-0.98% |
303,700 |
| 2025/6/18 |
1,613.5 |
1,636 |
1,613.5 |
1,630 |
+1.12% |
376,200 |
| 2025/6/17 |
1,601 |
1,612 |
1,600 |
1,612 |
+0.75% |
215,900 |
| 2025/6/16 |
1,591 |
1,600 |
1,584.5 |
1,600 |
+0.85% |
371,200 |
| 2025/6/13 |
1,581.5 |
1,594.5 |
1,573.5 |
1,586.5 |
-1.12% |
461,000 |
| 2025/6/12 |
1,610 |
1,617.5 |
1,593.5 |
1,604.5 |
-0.37% |
374,700 |
| 2025/6/11 |
1,597.5 |
1,610.5 |
1,591.5 |
1,610.5 |
+1.48% |
473,200 |
|
