| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,103 |
1,118.5 |
1,072.5 |
1,084.5 |
-2.08% |
3,227,500 |
| 2025/12/8 |
1,053.5 |
1,111 |
1,052.5 |
1,107.5 |
+5.73% |
4,427,200 |
| 2025/12/5 |
1,088 |
1,104 |
1,033 |
1,047.5 |
-3.90% |
4,299,400 |
| 2025/12/4 |
983 |
1,105 |
976.8 |
1,090 |
+11.77% |
8,740,100 |
| 2025/12/3 |
974.8 |
981 |
956.5 |
975.2 |
+1.30% |
1,967,600 |
| 2025/12/2 |
980 |
982 |
956.2 |
962.7 |
-1.82% |
2,188,500 |
| 2025/12/1 |
1,001.5 |
1,012 |
977 |
980.5 |
-3.30% |
2,582,100 |
| 2025/11/28 |
990.2 |
1,021.5 |
988 |
1,014 |
+2.47% |
2,039,700 |
| 2025/11/27 |
999.9 |
1,008 |
984.8 |
989.6 |
-1.39% |
2,104,200 |
| 2025/11/26 |
995 |
1,008 |
987.4 |
1,003.5 |
+1.99% |
1,808,900 |
| 2025/11/25 |
999.6 |
1,000.5 |
981.1 |
983.9 |
-1.55% |
1,876,900 |
| 2025/11/21 |
965.7 |
1,006 |
965.6 |
999.4 |
+2.40% |
2,335,900 |
| 2025/11/20 |
965.3 |
982.6 |
961.8 |
976 |
+1.11% |
2,558,200 |
| 2025/11/19 |
967.7 |
978.4 |
957.3 |
965.3 |
-0.60% |
1,923,900 |
| 2025/11/18 |
980.5 |
989.2 |
963.4 |
971.1 |
-1.54% |
2,336,300 |
| 2025/11/17 |
990 |
1,004.5 |
971.6 |
986.3 |
-3.30% |
3,538,000 |
| 2025/11/14 |
982 |
1,023.5 |
980.7 |
1,020 |
+2.31% |
2,796,300 |
| 2025/11/13 |
1,034.5 |
1,037 |
997 |
997 |
-3.90% |
2,505,200 |
| 2025/11/12 |
1,022 |
1,044.5 |
1,012 |
1,037.5 |
+1.92% |
2,686,200 |
| 2025/11/11 |
1,040 |
1,042 |
1,001 |
1,018 |
-2.91% |
2,812,300 |
| 2025/11/10 |
1,028 |
1,057 |
1,015 |
1,048.5 |
+1.80% |
3,039,200 |
| 2025/11/7 |
1,081 |
1,088.5 |
977 |
1,030 |
-2.60% |
5,766,700 |
| 2025/11/6 |
1,096 |
1,097 |
1,054.5 |
1,057.5 |
-4.08% |
2,426,200 |
| 2025/11/5 |
1,080 |
1,102.5 |
1,066.5 |
1,102.5 |
+2.04% |
2,679,700 |
| 2025/11/4 |
1,100 |
1,105 |
1,074.5 |
1,080.5 |
-2.66% |
2,101,700 |
| 2025/10/31 |
1,102 |
1,119 |
1,098 |
1,110 |
+0.91% |
1,850,100 |
| 2025/10/30 |
1,066 |
1,112 |
1,061 |
1,100 |
+2.80% |
2,531,400 |
| 2025/10/29 |
1,112 |
1,118 |
1,068 |
1,070 |
-4.12% |
2,834,200 |
| 2025/10/28 |
1,142 |
1,142 |
1,112 |
1,116 |
-2.02% |
2,321,200 |
| 2025/10/27 |
1,139 |
1,147 |
1,133 |
1,139 |
+0.00% |
1,892,000 |
| 2025/10/24 |
1,130 |
1,153 |
1,126 |
1,139 |
+0.00% |
1,481,100 |
| 2025/10/23 |
1,157 |
1,158 |
1,138 |
1,139 |
-0.87% |
1,221,000 |
| 2025/10/22 |
1,163 |
1,166 |
1,146 |
1,149 |
-0.95% |
1,565,800 |
| 2025/10/21 |
1,128 |
1,174 |
1,108 |
1,160 |
+2.29% |
2,437,300 |
| 2025/10/20 |
1,144 |
1,152 |
1,133 |
1,134 |
+0.80% |
1,527,100 |
| 2025/10/17 |
1,136 |
1,145 |
1,121 |
1,125 |
-2.26% |
1,989,300 |
| 2025/10/16 |
1,154 |
1,164 |
1,126 |
1,151 |
-0.95% |
2,935,100 |
| 2025/10/15 |
1,161 |
1,177 |
1,155 |
1,162 |
+1.22% |
2,629,800 |
| 2025/10/14 |
1,199 |
1,207 |
1,143 |
1,148 |
-5.82% |
4,315,400 |
| 2025/10/10 |
1,200 |
1,227 |
1,192 |
1,219 |
+0.66% |
3,434,600 |
| 2025/10/9 |
1,261 |
1,278 |
1,178 |
1,211 |
-5.54% |
6,433,500 |
| 2025/10/8 |
1,260 |
1,282 |
1,256 |
1,282 |
+2.23% |
1,544,600 |
| 2025/10/7 |
1,295 |
1,297 |
1,247 |
1,254 |
-3.54% |
2,696,100 |
| 2025/10/6 |
1,295 |
1,315 |
1,275 |
1,300 |
+3.17% |
2,034,600 |
| 2025/10/3 |
1,234 |
1,266 |
1,234 |
1,260 |
+1.61% |
1,023,200 |
| 2025/10/2 |
1,271 |
1,279 |
1,234 |
1,240 |
-1.59% |
1,553,600 |
| 2025/10/1 |
1,287 |
1,287 |
1,255 |
1,260 |
-3.60% |
1,939,300 |
| 2025/9/30 |
1,311 |
1,313 |
1,296 |
1,307 |
+0.38% |
1,090,600 |
| 2025/9/29 |
1,310 |
1,325 |
1,295 |
1,302 |
-2.54% |
1,479,900 |
| 2025/9/26 |
1,328 |
1,354 |
1,326 |
1,336 |
-1.18% |
2,151,300 |
| 2025/9/25 |
1,324 |
1,356 |
1,313 |
1,352 |
+2.81% |
1,832,600 |
| 2025/9/24 |
1,326 |
1,328 |
1,303 |
1,315 |
-0.83% |
1,780,600 |
| 2025/9/22 |
1,407 |
1,408 |
1,323 |
1,326 |
-3.98% |
2,514,200 |
| 2025/9/19 |
1,349 |
1,405 |
1,339 |
1,381 |
+4.07% |
6,381,100 |
| 2025/9/18 |
1,353 |
1,364 |
1,319 |
1,327 |
-1.41% |
1,468,800 |
| 2025/9/17 |
1,342 |
1,356 |
1,317 |
1,346 |
+0.30% |
1,401,300 |
| 2025/9/16 |
1,375 |
1,385 |
1,339 |
1,342 |
-1.40% |
2,884,400 |
| 2025/9/12 |
1,305 |
1,376 |
1,298 |
1,361 |
+5.34% |
4,193,500 |
| 2025/9/11 |
1,318 |
1,326 |
1,289 |
1,292 |
-1.97% |
1,533,400 |
| 2025/9/10 |
1,331 |
1,333 |
1,315 |
1,318 |
-1.20% |
1,728,800 |
| 2025/9/9 |
1,343 |
1,361 |
1,320 |
1,334 |
-1.11% |
2,361,600 |
| 2025/9/8 |
1,393 |
1,410 |
1,343 |
1,349 |
-3.09% |
2,838,100 |
| 2025/9/5 |
1,358 |
1,428 |
1,347 |
1,392 |
+0.43% |
3,691,900 |
| 2025/9/4 |
1,400 |
1,404 |
1,373 |
1,386 |
-1.70% |
2,153,600 |
| 2025/9/3 |
1,445 |
1,445 |
1,404 |
1,410 |
-2.89% |
2,218,400 |
| 2025/9/2 |
1,496 |
1,502 |
1,447 |
1,452 |
-3.39% |
1,789,800 |
| 2025/9/1 |
1,511 |
1,517 |
1,493 |
1,503 |
-0.66% |
914,500 |
| 2025/8/29 |
1,551 |
1,554 |
1,501 |
1,513 |
-3.94% |
2,392,100 |
| 2025/8/28 |
1,580 |
1,594 |
1,573 |
1,575 |
-0.25% |
995,700 |
| 2025/8/27 |
1,584 |
1,595 |
1,566 |
1,579 |
+0.51% |
1,048,600 |
| 2025/8/26 |
1,600 |
1,605 |
1,568 |
1,571 |
-1.94% |
1,194,500 |
| 2025/8/25 |
1,580 |
1,611 |
1,572 |
1,602 |
+0.82% |
1,413,700 |
| 2025/8/22 |
1,614 |
1,615 |
1,577 |
1,589 |
-0.63% |
1,255,600 |
| 2025/8/21 |
1,598 |
1,638 |
1,588 |
1,599 |
+0.19% |
2,069,700 |
| 2025/8/20 |
1,573 |
1,606 |
1,571 |
1,596 |
-0.19% |
1,451,500 |
| 2025/8/19 |
1,631 |
1,631 |
1,591 |
1,599 |
-2.86% |
1,947,700 |
| 2025/8/18 |
1,557 |
1,658 |
1,552 |
1,646 |
+6.61% |
3,683,700 |
| 2025/8/15 |
1,555 |
1,561 |
1,531 |
1,544 |
-0.32% |
1,342,500 |
| 2025/8/14 |
1,538 |
1,552 |
1,522 |
1,549 |
+0.85% |
1,799,300 |
| 2025/8/13 |
1,490 |
1,537 |
1,461 |
1,536 |
+1.45% |
3,387,900 |
| 2025/8/12 |
1,571 |
1,584 |
1,514 |
1,514 |
-0.07% |
3,896,800 |
| 2025/8/8 |
1,598 |
1,601 |
1,466 |
1,515 |
-6.19% |
8,165,600 |
| 2025/8/7 |
1,598 |
1,620 |
1,595 |
1,615 |
+1.57% |
1,473,700 |
| 2025/8/6 |
1,567 |
1,600 |
1,567 |
1,590 |
+2.25% |
2,047,900 |
| 2025/8/5 |
1,551 |
1,564 |
1,551 |
1,555 |
+0.32% |
937,700 |
| 2025/8/4 |
1,523 |
1,555 |
1,516 |
1,550 |
-0.83% |
1,347,900 |
| 2025/8/1 |
1,560 |
1,564 |
1,540 |
1,563 |
+0.32% |
1,539,400 |
| 2025/7/31 |
1,549 |
1,564 |
1,536 |
1,558 |
+0.91% |
1,377,600 |
| 2025/7/30 |
1,543 |
1,549 |
1,531 |
1,544 |
+0.06% |
1,086,900 |
| 2025/7/29 |
1,525 |
1,546 |
1,517 |
1,543 |
+0.00% |
1,279,100 |
| 2025/7/28 |
1,539 |
1,547 |
1,525 |
1,543 |
+0.52% |
1,153,400 |
| 2025/7/25 |
1,537 |
1,565 |
1,527 |
1,535 |
+1.45% |
2,744,900 |
| 2025/7/24 |
1,563 |
1,566 |
1,513 |
1,513 |
-2.26% |
2,698,800 |
| 2025/7/23 |
1,565 |
1,569 |
1,524 |
1,548 |
+0.65% |
1,860,800 |
| 2025/7/22 |
1,545 |
1,558 |
1,520 |
1,538 |
-0.32% |
1,478,100 |
| 2025/7/18 |
1,549 |
1,581 |
1,539 |
1,543 |
+0.78% |
2,699,400 |
| 2025/7/17 |
1,512 |
1,561 |
1,509 |
1,531 |
+1.46% |
1,894,100 |
| 2025/7/16 |
1,523 |
1,545 |
1,508 |
1,509 |
+0.40% |
2,076,400 |
| 2025/7/15 |
1,489 |
1,510 |
1,479 |
1,503 |
+1.83% |
2,054,600 |
| 2025/7/14 |
1,450 |
1,478 |
1,445 |
1,476 |
+1.03% |
1,081,300 |
| 2025/7/11 |
1,481 |
1,494 |
1,455 |
1,461 |
-1.35% |
1,739,800 |
| 2025/7/10 |
1,508 |
1,521 |
1,465 |
1,481 |
-0.27% |
2,406,900 |
| 2025/7/9 |
1,442 |
1,485 |
1,415 |
1,485 |
+1.92% |
3,164,300 |
| 2025/7/8 |
1,471 |
1,486 |
1,457 |
1,457 |
-0.82% |
1,756,700 |
| 2025/7/7 |
1,462 |
1,488 |
1,455 |
1,469 |
+1.66% |
1,344,600 |
| 2025/7/4 |
1,447 |
1,482 |
1,440 |
1,445 |
+0.63% |
1,193,400 |
| 2025/7/3 |
1,452 |
1,468 |
1,435 |
1,436 |
-1.58% |
1,317,700 |
| 2025/7/2 |
1,451 |
1,505 |
1,436 |
1,459 |
-1.15% |
2,991,000 |
| 2025/7/1 |
1,463 |
1,497 |
1,453 |
1,476 |
+0.27% |
2,443,400 |
| 2025/6/30 |
1,500 |
1,505 |
1,461 |
1,472 |
-2.65% |
2,918,300 |
| 2025/6/27 |
1,515 |
1,523 |
1,496 |
1,512 |
+1.27% |
2,501,100 |
| 2025/6/26 |
1,464 |
1,533 |
1,457 |
1,493 |
+0.40% |
4,615,700 |
| 2025/6/25 |
1,482 |
1,494 |
1,467 |
1,487 |
+0.47% |
2,362,500 |
| 2025/6/24 |
1,463 |
1,493 |
1,440 |
1,480 |
+2.78% |
4,444,900 |
| 2025/6/23 |
1,366 |
1,449 |
1,341 |
1,440 |
+5.34% |
4,437,500 |
| 2025/6/20 |
1,380 |
1,392 |
1,335 |
1,367 |
+3.56% |
3,361,000 |
| 2025/6/19 |
1,333 |
1,346 |
1,316 |
1,320 |
-0.90% |
1,425,300 |
| 2025/6/18 |
1,299 |
1,370 |
1,296 |
1,332 |
+4.39% |
4,324,300 |
| 2025/6/17 |
1,265 |
1,286 |
1,263 |
1,276 |
+2.33% |
1,512,000 |
| 2025/6/16 |
1,258 |
1,262 |
1,237 |
1,247 |
+0.00% |
1,312,500 |
| 2025/6/13 |
1,230 |
1,249 |
1,227 |
1,247 |
-0.24% |
1,583,800 |
| 2025/6/12 |
1,252 |
1,277 |
1,246 |
1,250 |
+0.00% |
1,591,700 |
| 2025/6/11 |
1,250 |
1,264 |
1,236 |
1,250 |
+0.56% |
1,967,600 |
|
