| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,353 |
3,378 |
3,327 |
3,349 |
+0.21% |
135,900 |
| 2025/12/8 |
3,322 |
3,342 |
3,294 |
3,342 |
+2.20% |
161,900 |
| 2025/12/5 |
3,279 |
3,287 |
3,256 |
3,270 |
-0.06% |
127,000 |
| 2025/12/4 |
3,289 |
3,300 |
3,268 |
3,272 |
-0.64% |
166,600 |
| 2025/12/3 |
3,293 |
3,306 |
3,269 |
3,293 |
-0.42% |
173,700 |
| 2025/12/2 |
3,320 |
3,328 |
3,287 |
3,307 |
+0.18% |
156,800 |
| 2025/12/1 |
3,377 |
3,380 |
3,292 |
3,301 |
-1.26% |
167,600 |
| 2025/11/28 |
3,319 |
3,369 |
3,310 |
3,343 |
+0.94% |
188,700 |
| 2025/11/27 |
3,312 |
3,344 |
3,302 |
3,312 |
+0.55% |
129,100 |
| 2025/11/26 |
3,265 |
3,317 |
3,251 |
3,294 |
+2.17% |
261,600 |
| 2025/11/25 |
3,257 |
3,263 |
3,201 |
3,224 |
-0.06% |
298,700 |
| 2025/11/21 |
3,160 |
3,236 |
3,151 |
3,226 |
+1.96% |
419,000 |
| 2025/11/20 |
3,166 |
3,204 |
3,156 |
3,164 |
+1.44% |
219,600 |
| 2025/11/19 |
3,115 |
3,159 |
3,087 |
3,119 |
+0.61% |
234,300 |
| 2025/11/18 |
3,167 |
3,186 |
3,087 |
3,100 |
-2.30% |
200,900 |
| 2025/11/17 |
3,172 |
3,194 |
3,143 |
3,173 |
+0.09% |
322,600 |
| 2025/11/14 |
3,171 |
3,232 |
3,115 |
3,170 |
-2.19% |
509,400 |
| 2025/11/13 |
3,119 |
3,373 |
3,102 |
3,241 |
+4.78% |
706,700 |
| 2025/11/12 |
3,062 |
3,105 |
3,049 |
3,093 |
+1.34% |
261,500 |
| 2025/11/11 |
3,078 |
3,078 |
3,034 |
3,052 |
-0.42% |
178,200 |
| 2025/11/10 |
3,070 |
3,078 |
3,053 |
3,065 |
+0.99% |
260,000 |
| 2025/11/7 |
3,018 |
3,045 |
3,011 |
3,035 |
-0.20% |
217,200 |
| 2025/11/6 |
3,000 |
3,054 |
2,995 |
3,041 |
+1.59% |
335,300 |
| 2025/11/5 |
2,964 |
2,994 |
2,887.5 |
2,993.5 |
-0.08% |
320,800 |
| 2025/11/4 |
2,979 |
3,032 |
2,968 |
2,996 |
+0.15% |
312,600 |
| 2025/10/31 |
2,971 |
2,991.5 |
2,956.5 |
2,991.5 |
+0.69% |
233,300 |
| 2025/10/30 |
2,926 |
2,982 |
2,925.5 |
2,971 |
+1.54% |
617,500 |
| 2025/10/29 |
2,969.5 |
2,990 |
2,925 |
2,926 |
-0.14% |
281,500 |
| 2025/10/28 |
3,033 |
3,033 |
2,916 |
2,930 |
-3.40% |
242,500 |
| 2025/10/27 |
3,000 |
3,047 |
2,997 |
3,033 |
+1.78% |
271,500 |
| 2025/10/24 |
2,950 |
2,980 |
2,947 |
2,980 |
+0.51% |
166,200 |
| 2025/10/23 |
2,960 |
2,990.5 |
2,932 |
2,965 |
+0.64% |
285,300 |
| 2025/10/22 |
2,903.5 |
2,952 |
2,903.5 |
2,946 |
+1.32% |
256,200 |
| 2025/10/21 |
2,935 |
2,937 |
2,903.5 |
2,907.5 |
-0.43% |
160,200 |
| 2025/10/20 |
2,926 |
2,937.5 |
2,903 |
2,920 |
+1.53% |
134,100 |
| 2025/10/17 |
2,863 |
2,897 |
2,855 |
2,876 |
+0.45% |
156,200 |
| 2025/10/16 |
2,898 |
2,923.5 |
2,863 |
2,863 |
-1.26% |
247,300 |
| 2025/10/15 |
2,870 |
2,915.5 |
2,856 |
2,899.5 |
+2.44% |
185,900 |
| 2025/10/14 |
2,800.5 |
2,866 |
2,800 |
2,830.5 |
-0.65% |
271,200 |
| 2025/10/10 |
2,926.5 |
2,939 |
2,842.5 |
2,849 |
-3.16% |
336,100 |
| 2025/10/9 |
2,926 |
2,942 |
2,918.5 |
2,942 |
+0.75% |
193,900 |
| 2025/10/8 |
2,920 |
2,959 |
2,916.5 |
2,920 |
+0.46% |
278,100 |
| 2025/10/7 |
2,929 |
2,938 |
2,906 |
2,906.5 |
-0.24% |
266,500 |
| 2025/10/6 |
2,944 |
2,960.5 |
2,900 |
2,913.5 |
+1.62% |
385,200 |
| 2025/10/3 |
2,783.5 |
2,874 |
2,780 |
2,867 |
+3.00% |
302,900 |
| 2025/10/2 |
2,801 |
2,828 |
2,768.5 |
2,783.5 |
-1.61% |
255,600 |
| 2025/10/1 |
2,863 |
2,879 |
2,796.5 |
2,829 |
-1.94% |
386,800 |
| 2025/9/30 |
2,910 |
2,930 |
2,864.5 |
2,885 |
-0.86% |
257,300 |
| 2025/9/29 |
2,930 |
2,931.5 |
2,888 |
2,910 |
-1.64% |
281,200 |
| 2025/9/26 |
2,929 |
2,968 |
2,924 |
2,958.5 |
+1.79% |
363,500 |
| 2025/9/25 |
2,929.5 |
2,929.5 |
2,891 |
2,906.5 |
-0.12% |
246,800 |
| 2025/9/24 |
2,929 |
2,929.5 |
2,902 |
2,910 |
-0.27% |
204,300 |
| 2025/9/22 |
2,903 |
2,935 |
2,897 |
2,918 |
+0.40% |
260,700 |
| 2025/9/19 |
2,920 |
2,946.5 |
2,902 |
2,906.5 |
-0.12% |
369,400 |
| 2025/9/18 |
2,900 |
2,912.5 |
2,863.5 |
2,910 |
+0.99% |
292,100 |
| 2025/9/17 |
2,912 |
2,912.5 |
2,869.5 |
2,881.5 |
-1.92% |
226,400 |
| 2025/9/16 |
2,892 |
2,951 |
2,892 |
2,938 |
+1.59% |
243,500 |
| 2025/9/12 |
2,907 |
2,923.5 |
2,890 |
2,892 |
+0.07% |
242,000 |
| 2025/9/11 |
2,903.5 |
2,912.5 |
2,869 |
2,890 |
+0.23% |
218,100 |
| 2025/9/10 |
2,854 |
2,899 |
2,853 |
2,883.5 |
+0.49% |
262,200 |
| 2025/9/9 |
2,891 |
2,894 |
2,854 |
2,869.5 |
-0.12% |
198,600 |
| 2025/9/8 |
2,865 |
2,879 |
2,849.5 |
2,873 |
+0.42% |
268,600 |
| 2025/9/5 |
2,879 |
2,880 |
2,833 |
2,861 |
-0.63% |
264,900 |
| 2025/9/4 |
2,873 |
2,905 |
2,872.5 |
2,879 |
+0.86% |
323,500 |
| 2025/9/3 |
2,886 |
2,896 |
2,840 |
2,854.5 |
-1.09% |
338,000 |
| 2025/9/2 |
2,870 |
2,891.5 |
2,859 |
2,886 |
+0.59% |
333,600 |
| 2025/9/1 |
2,877.5 |
2,893 |
2,846.5 |
2,869 |
+0.79% |
297,600 |
| 2025/8/29 |
2,825 |
2,860 |
2,825 |
2,846.5 |
+0.85% |
332,600 |
| 2025/8/28 |
2,794.5 |
2,840 |
2,793 |
2,822.5 |
+0.46% |
264,200 |
| 2025/8/27 |
2,808.5 |
2,858 |
2,806.5 |
2,809.5 |
+0.25% |
361,100 |
| 2025/8/26 |
2,794 |
2,812.5 |
2,758.5 |
2,802.5 |
+0.47% |
329,700 |
| 2025/8/25 |
2,860 |
2,885 |
2,774 |
2,789.5 |
-1.64% |
413,700 |
| 2025/8/22 |
2,796.5 |
2,846.5 |
2,787 |
2,836 |
+1.67% |
503,800 |
| 2025/8/21 |
2,800 |
2,800 |
2,776 |
2,789.5 |
-0.50% |
289,100 |
| 2025/8/20 |
2,800 |
2,810 |
2,757 |
2,803.5 |
-0.73% |
491,400 |
| 2025/8/19 |
2,812.5 |
2,828 |
2,792.5 |
2,824 |
+0.53% |
342,400 |
| 2025/8/18 |
2,780 |
2,817.5 |
2,776 |
2,809 |
+2.16% |
601,200 |
| 2025/8/15 |
2,707.5 |
2,749.5 |
2,686.5 |
2,749.5 |
+1.05% |
677,000 |
| 2025/8/14 |
2,713 |
2,731.5 |
2,659.5 |
2,721 |
+0.13% |
806,700 |
| 2025/8/13 |
2,631 |
2,781.5 |
2,611 |
2,717.5 |
-7.03% |
1,204,000 |
| 2025/8/12 |
2,940 |
2,949 |
2,907 |
2,923 |
+0.86% |
547,200 |
| 2025/8/8 |
2,872.5 |
2,915 |
2,866.5 |
2,898 |
+0.16% |
358,100 |
| 2025/8/7 |
2,894.5 |
2,940 |
2,881.5 |
2,893.5 |
-0.03% |
364,900 |
| 2025/8/6 |
2,839 |
2,896 |
2,835 |
2,894.5 |
+2.82% |
300,800 |
| 2025/8/5 |
2,816 |
2,826 |
2,797.5 |
2,815 |
+0.54% |
266,300 |
| 2025/8/4 |
2,725 |
2,802 |
2,720 |
2,800 |
+1.28% |
441,400 |
| 2025/8/1 |
2,720 |
2,784.5 |
2,713 |
2,764.5 |
+1.90% |
366,500 |
| 2025/7/31 |
2,680.5 |
2,717 |
2,679 |
2,713 |
+1.31% |
312,300 |
| 2025/7/30 |
2,646.5 |
2,678.5 |
2,642 |
2,678 |
+1.19% |
235,400 |
| 2025/7/29 |
2,635 |
2,655.5 |
2,625 |
2,646.5 |
-0.56% |
263,000 |
| 2025/7/28 |
2,690 |
2,697 |
2,647.5 |
2,661.5 |
-0.88% |
304,400 |
| 2025/7/25 |
2,687 |
2,694 |
2,656 |
2,685 |
+0.49% |
350,900 |
| 2025/7/24 |
2,651 |
2,674.5 |
2,621 |
2,672 |
+0.55% |
344,700 |
| 2025/7/23 |
2,665 |
2,677.5 |
2,625.5 |
2,657.5 |
+0.53% |
394,900 |
| 2025/7/22 |
2,623 |
2,650 |
2,622 |
2,643.5 |
+0.80% |
321,900 |
| 2025/7/18 |
2,643 |
2,645.5 |
2,613 |
2,622.5 |
-0.85% |
291,100 |
| 2025/7/17 |
2,615 |
2,648.5 |
2,602 |
2,645 |
+0.72% |
361,700 |
| 2025/7/16 |
2,588 |
2,633.5 |
2,570 |
2,626 |
+1.37% |
320,300 |
| 2025/7/15 |
2,608.5 |
2,622 |
2,577 |
2,590.5 |
-0.13% |
277,800 |
| 2025/7/14 |
2,569.5 |
2,596.5 |
2,545 |
2,594 |
+0.95% |
293,600 |
| 2025/7/11 |
2,583 |
2,610 |
2,569.5 |
2,569.5 |
-0.16% |
312,500 |
| 2025/7/10 |
2,558 |
2,573.5 |
2,548.5 |
2,573.5 |
+0.98% |
352,500 |
| 2025/7/9 |
2,530 |
2,554.5 |
2,530 |
2,548.5 |
+1.11% |
269,100 |
| 2025/7/8 |
2,511 |
2,528 |
2,495 |
2,520.5 |
+1.04% |
264,800 |
| 2025/7/7 |
2,498.5 |
2,505.5 |
2,486.5 |
2,494.5 |
-0.26% |
170,300 |
| 2025/7/4 |
2,502.5 |
2,513 |
2,490.5 |
2,501 |
-0.10% |
179,300 |
| 2025/7/3 |
2,542 |
2,558 |
2,485.5 |
2,503.5 |
-1.36% |
303,700 |
| 2025/7/2 |
2,511 |
2,542 |
2,506.5 |
2,538 |
+0.40% |
214,700 |
| 2025/7/1 |
2,531 |
2,545.5 |
2,523 |
2,528 |
-0.39% |
297,400 |
| 2025/6/30 |
2,532 |
2,544 |
2,513.5 |
2,538 |
+1.52% |
277,300 |
| 2025/6/27 |
2,502 |
2,512 |
2,481.5 |
2,500 |
+0.16% |
332,600 |
| 2025/6/26 |
2,475 |
2,505.5 |
2,468.5 |
2,496 |
+1.55% |
331,300 |
| 2025/6/25 |
2,494.5 |
2,494.5 |
2,446.5 |
2,458 |
-1.13% |
198,400 |
| 2025/6/24 |
2,480 |
2,496 |
2,463 |
2,486 |
+0.93% |
260,600 |
| 2025/6/23 |
2,450 |
2,482.5 |
2,441.5 |
2,463 |
-0.38% |
193,500 |
| 2025/6/20 |
2,508.5 |
2,508.5 |
2,462.5 |
2,472.5 |
-1.51% |
307,000 |
| 2025/6/19 |
2,481 |
2,510.5 |
2,466.5 |
2,510.5 |
+1.15% |
406,700 |
| 2025/6/18 |
2,499.5 |
2,505 |
2,481 |
2,482 |
-0.08% |
194,600 |
| 2025/6/17 |
2,465 |
2,497 |
2,465 |
2,484 |
+0.85% |
231,300 |
| 2025/6/16 |
2,464 |
2,476 |
2,445 |
2,463 |
+0.96% |
283,200 |
| 2025/6/13 |
2,467 |
2,473.5 |
2,435 |
2,439.5 |
-0.83% |
194,000 |
| 2025/6/12 |
2,469 |
2,477.5 |
2,443.5 |
2,460 |
-0.36% |
206,800 |
| 2025/6/11 |
2,475 |
2,492 |
2,457 |
2,469 |
-0.44% |
159,400 |
|
