| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,425 |
2,463.5 |
2,416.5 |
2,452 |
+0.06% |
628,000 |
| 2025/12/8 |
2,438 |
2,455 |
2,430 |
2,450.5 |
+0.51% |
520,200 |
| 2025/12/5 |
2,430 |
2,454.5 |
2,425.5 |
2,438 |
-0.93% |
583,700 |
| 2025/12/4 |
2,430 |
2,461.5 |
2,427 |
2,461 |
+0.41% |
498,200 |
| 2025/12/3 |
2,514 |
2,515 |
2,433.5 |
2,451 |
-0.85% |
594,400 |
| 2025/12/2 |
2,473 |
2,494.5 |
2,460 |
2,472 |
-0.38% |
525,600 |
| 2025/12/1 |
2,525 |
2,537 |
2,465 |
2,481.5 |
-1.94% |
545,400 |
| 2025/11/28 |
2,493 |
2,539 |
2,493 |
2,530.5 |
+0.88% |
471,800 |
| 2025/11/27 |
2,504 |
2,528 |
2,491.5 |
2,508.5 |
-0.87% |
474,500 |
| 2025/11/26 |
2,498 |
2,530.5 |
2,491.5 |
2,530.5 |
+0.46% |
725,800 |
| 2025/11/25 |
2,560 |
2,567.5 |
2,509 |
2,519 |
-1.60% |
746,200 |
| 2025/11/21 |
2,512 |
2,578 |
2,512 |
2,560 |
+3.14% |
1,102,500 |
| 2025/11/20 |
2,507.5 |
2,526 |
2,482 |
2,482 |
-1.41% |
877,900 |
| 2025/11/19 |
2,451 |
2,526.5 |
2,449 |
2,517.5 |
+2.73% |
983,000 |
| 2025/11/18 |
2,450 |
2,479.5 |
2,428 |
2,450.5 |
+0.18% |
1,035,400 |
| 2025/11/17 |
2,410 |
2,458.5 |
2,394.5 |
2,446 |
+0.25% |
978,800 |
| 2025/11/14 |
2,351 |
2,444 |
2,351 |
2,440 |
+2.78% |
1,212,300 |
| 2025/11/13 |
2,390 |
2,390 |
2,362 |
2,374 |
+0.15% |
569,700 |
| 2025/11/12 |
2,388 |
2,397.5 |
2,367 |
2,370.5 |
+0.44% |
587,000 |
| 2025/11/11 |
2,400 |
2,414.5 |
2,346.5 |
2,360 |
-2.28% |
740,300 |
| 2025/11/10 |
2,430 |
2,433.5 |
2,394.5 |
2,415 |
-0.08% |
397,200 |
| 2025/11/7 |
2,385.5 |
2,428.5 |
2,385.5 |
2,417 |
+1.17% |
317,200 |
| 2025/11/6 |
2,418.5 |
2,418.5 |
2,385.5 |
2,389 |
-0.85% |
386,600 |
| 2025/11/5 |
2,423 |
2,428 |
2,373 |
2,409.5 |
-0.72% |
628,900 |
| 2025/11/4 |
2,425 |
2,430 |
2,377.5 |
2,427 |
+1.59% |
582,000 |
| 2025/10/31 |
2,417.5 |
2,430.5 |
2,375 |
2,389 |
-0.69% |
699,000 |
| 2025/10/30 |
2,370 |
2,405.5 |
2,364 |
2,405.5 |
+2.10% |
801,100 |
| 2025/10/29 |
2,416.5 |
2,422 |
2,356 |
2,356 |
-3.01% |
582,700 |
| 2025/10/28 |
2,464 |
2,471.5 |
2,425 |
2,429 |
-2.12% |
516,900 |
| 2025/10/27 |
2,461 |
2,491 |
2,459 |
2,481.5 |
+0.92% |
433,500 |
| 2025/10/24 |
2,488 |
2,495 |
2,450 |
2,459 |
-0.49% |
501,700 |
| 2025/10/23 |
2,495 |
2,504.5 |
2,465.5 |
2,471 |
-0.48% |
362,000 |
| 2025/10/22 |
2,478 |
2,499.5 |
2,476.5 |
2,483 |
-0.10% |
465,800 |
| 2025/10/21 |
2,461 |
2,501.5 |
2,461 |
2,485.5 |
+0.63% |
420,700 |
| 2025/10/20 |
2,494 |
2,503 |
2,470 |
2,470 |
+0.71% |
335,900 |
| 2025/10/17 |
2,450 |
2,461 |
2,435.5 |
2,452.5 |
+0.64% |
455,700 |
| 2025/10/16 |
2,438 |
2,446 |
2,425.5 |
2,437 |
+0.58% |
386,200 |
| 2025/10/15 |
2,415 |
2,433.5 |
2,413.5 |
2,423 |
+1.04% |
480,100 |
| 2025/10/14 |
2,369.5 |
2,424 |
2,362 |
2,398 |
-0.89% |
712,300 |
| 2025/10/10 |
2,444 |
2,448 |
2,405.5 |
2,419.5 |
-1.83% |
755,700 |
| 2025/10/9 |
2,464 |
2,476 |
2,445.5 |
2,464.5 |
-0.79% |
621,700 |
| 2025/10/8 |
2,474.5 |
2,494 |
2,464 |
2,484 |
+1.14% |
588,100 |
| 2025/10/7 |
2,429.5 |
2,460 |
2,416.5 |
2,456 |
+0.27% |
501,500 |
| 2025/10/6 |
2,517 |
2,518.5 |
2,437 |
2,449.5 |
-1.15% |
876,400 |
| 2025/10/3 |
2,475 |
2,504 |
2,475 |
2,478 |
-0.16% |
392,900 |
| 2025/10/2 |
2,500 |
2,517 |
2,462.5 |
2,482 |
-0.40% |
546,700 |
| 2025/10/1 |
2,491 |
2,497 |
2,454.5 |
2,492 |
+0.22% |
560,600 |
| 2025/9/30 |
2,495 |
2,510 |
2,480 |
2,486.5 |
-0.60% |
563,100 |
| 2025/9/29 |
2,546.5 |
2,549.5 |
2,496 |
2,501.5 |
-2.02% |
419,400 |
| 2025/9/26 |
2,547 |
2,579.5 |
2,535.5 |
2,553 |
+0.26% |
680,800 |
| 2025/9/25 |
2,536.5 |
2,546.5 |
2,512.5 |
2,546.5 |
+1.01% |
504,000 |
| 2025/9/24 |
2,544.5 |
2,563 |
2,521 |
2,521 |
-1.21% |
576,600 |
| 2025/9/22 |
2,523 |
2,575.5 |
2,520.5 |
2,552 |
+1.98% |
654,100 |
| 2025/9/19 |
2,540.5 |
2,556.5 |
2,485 |
2,502.5 |
-1.69% |
1,220,600 |
| 2025/9/18 |
2,550 |
2,559.5 |
2,524 |
2,545.5 |
+0.22% |
542,800 |
| 2025/9/17 |
2,545.5 |
2,555.5 |
2,534 |
2,540 |
-0.94% |
471,900 |
| 2025/9/16 |
2,555 |
2,575 |
2,547.5 |
2,564 |
-0.12% |
475,100 |
| 2025/9/12 |
2,566.5 |
2,578.5 |
2,549 |
2,567 |
+0.81% |
806,700 |
| 2025/9/11 |
2,557 |
2,568.5 |
2,529 |
2,546.5 |
-0.78% |
442,500 |
| 2025/9/10 |
2,571.5 |
2,594 |
2,560.5 |
2,566.5 |
-0.25% |
618,700 |
| 2025/9/9 |
2,588.5 |
2,594 |
2,564 |
2,573 |
-0.56% |
706,400 |
| 2025/9/8 |
2,593.5 |
2,612.5 |
2,581.5 |
2,587.5 |
-0.52% |
730,400 |
| 2025/9/5 |
2,567 |
2,603 |
2,563 |
2,601 |
+0.81% |
632,400 |
| 2025/9/4 |
2,595 |
2,596 |
2,563.5 |
2,580 |
-0.62% |
750,600 |
| 2025/9/3 |
2,576.5 |
2,602.5 |
2,558.5 |
2,596 |
+1.55% |
925,600 |
| 2025/9/2 |
2,570.5 |
2,593 |
2,546 |
2,556.5 |
+0.59% |
790,100 |
| 2025/9/1 |
2,526.5 |
2,568 |
2,511 |
2,541.5 |
+0.91% |
787,000 |
| 2025/8/29 |
2,520 |
2,528 |
2,505.5 |
2,518.5 |
-0.20% |
509,000 |
| 2025/8/28 |
2,542.5 |
2,546.5 |
2,522 |
2,523.5 |
+0.24% |
685,100 |
| 2025/8/27 |
2,495 |
2,527 |
2,486 |
2,517.5 |
+1.31% |
613,100 |
| 2025/8/26 |
2,516 |
2,517.5 |
2,484 |
2,485 |
-1.60% |
986,100 |
| 2025/8/25 |
2,550 |
2,564.5 |
2,521 |
2,525.5 |
-0.53% |
812,000 |
| 2025/8/22 |
2,520 |
2,540 |
2,500.5 |
2,539 |
+0.81% |
617,200 |
| 2025/8/21 |
2,551 |
2,553.5 |
2,512.5 |
2,518.5 |
-2.02% |
850,600 |
| 2025/8/20 |
2,532 |
2,582 |
2,532 |
2,570.5 |
+3.25% |
1,796,300 |
| 2025/8/19 |
2,470 |
2,494.5 |
2,457 |
2,489.5 |
+0.63% |
572,600 |
| 2025/8/18 |
2,491 |
2,491 |
2,471 |
2,474 |
-0.90% |
625,400 |
| 2025/8/15 |
2,480 |
2,502 |
2,453 |
2,496.5 |
+0.77% |
699,600 |
| 2025/8/14 |
2,491 |
2,518.5 |
2,474 |
2,477.5 |
-0.70% |
884,400 |
| 2025/8/13 |
2,474.5 |
2,495 |
2,456 |
2,495 |
+0.34% |
1,125,400 |
| 2025/8/12 |
2,501 |
2,523 |
2,470 |
2,486.5 |
-0.54% |
1,886,400 |
| 2025/8/8 |
2,467.5 |
2,507 |
2,411.5 |
2,500 |
+1.26% |
2,604,100 |
| 2025/8/7 |
2,390 |
2,469.5 |
2,312 |
2,469 |
+14.49% |
6,173,900 |
| 2025/8/6 |
2,140 |
2,157 |
2,134 |
2,156.5 |
+0.44% |
765,300 |
| 2025/8/5 |
2,160 |
2,167 |
2,144.5 |
2,147 |
+0.00% |
843,100 |
| 2025/8/4 |
2,160 |
2,165 |
2,135.5 |
2,147 |
-1.51% |
884,700 |
| 2025/8/1 |
2,160 |
2,184.5 |
2,152 |
2,180 |
+0.28% |
920,300 |
| 2025/7/31 |
2,166 |
2,189.5 |
2,163 |
2,174 |
+1.12% |
1,568,200 |
| 2025/7/30 |
2,150 |
2,161 |
2,131.5 |
2,150 |
+1.68% |
1,152,400 |
| 2025/7/29 |
2,103 |
2,123.5 |
2,100.5 |
2,114.5 |
-0.26% |
515,700 |
| 2025/7/28 |
2,105.5 |
2,120 |
2,093 |
2,120 |
+0.64% |
805,000 |
| 2025/7/25 |
2,124 |
2,131 |
2,106.5 |
2,106.5 |
-1.33% |
580,000 |
| 2025/7/24 |
2,110 |
2,136.5 |
2,101 |
2,135 |
+2.03% |
1,237,800 |
| 2025/7/23 |
2,081 |
2,098 |
2,064 |
2,092.5 |
+1.85% |
1,121,200 |
| 2025/7/22 |
2,071.5 |
2,089 |
2,052 |
2,054.5 |
-0.80% |
726,500 |
| 2025/7/18 |
2,085 |
2,091.5 |
2,069.5 |
2,071 |
-0.72% |
549,600 |
| 2025/7/17 |
2,046 |
2,094.5 |
2,040.5 |
2,086 |
+1.71% |
898,900 |
| 2025/7/16 |
2,050.5 |
2,064.5 |
2,045.5 |
2,051 |
-0.07% |
686,400 |
| 2025/7/15 |
2,080.5 |
2,092.5 |
2,050 |
2,052.5 |
-0.75% |
767,600 |
| 2025/7/14 |
2,045 |
2,068 |
2,042 |
2,068 |
+0.36% |
791,800 |
| 2025/7/11 |
2,057 |
2,070 |
2,052.5 |
2,060.5 |
+1.15% |
766,500 |
| 2025/7/10 |
2,055 |
2,058 |
2,021 |
2,037 |
-0.56% |
1,179,800 |
| 2025/7/9 |
2,059 |
2,072 |
2,044.5 |
2,048.5 |
+0.39% |
823,200 |
| 2025/7/8 |
2,047 |
2,058.5 |
2,035 |
2,040.5 |
-0.87% |
913,400 |
| 2025/7/7 |
2,068 |
2,075.5 |
2,053.5 |
2,058.5 |
-0.48% |
478,800 |
| 2025/7/4 |
2,069 |
2,073 |
2,041 |
2,068.5 |
+0.19% |
771,400 |
| 2025/7/3 |
2,065.5 |
2,079.5 |
2,060 |
2,064.5 |
-0.02% |
693,900 |
| 2025/7/2 |
2,049 |
2,078 |
2,041.5 |
2,065 |
+0.88% |
862,800 |
| 2025/7/1 |
2,035 |
2,052.5 |
2,032.5 |
2,047 |
+0.10% |
585,400 |
| 2025/6/30 |
2,036 |
2,059.5 |
2,036 |
2,045 |
+0.57% |
799,200 |
| 2025/6/27 |
2,039 |
2,042.5 |
2,019 |
2,033.5 |
-0.66% |
1,246,900 |
| 2025/6/26 |
2,042 |
2,062 |
2,040 |
2,047 |
+0.61% |
1,001,100 |
| 2025/6/25 |
2,045 |
2,051.5 |
2,023.5 |
2,034.5 |
+0.02% |
801,900 |
| 2025/6/24 |
2,063 |
2,067.5 |
2,024 |
2,034 |
-0.93% |
971,100 |
| 2025/6/23 |
2,060 |
2,063 |
2,027.5 |
2,053 |
-0.22% |
890,000 |
| 2025/6/20 |
2,075 |
2,078.5 |
2,057.5 |
2,057.5 |
-0.84% |
1,683,000 |
| 2025/6/19 |
2,110 |
2,119 |
2,067 |
2,075 |
-1.82% |
824,000 |
| 2025/6/18 |
2,100.5 |
2,119.5 |
2,095.5 |
2,113.5 |
+0.33% |
839,400 |
| 2025/6/17 |
2,079 |
2,121 |
2,078.5 |
2,106.5 |
+1.76% |
1,857,900 |
| 2025/6/16 |
2,046.5 |
2,070 |
2,023.5 |
2,070 |
+1.37% |
1,086,000 |
| 2025/6/13 |
2,070 |
2,075 |
2,037.5 |
2,042 |
-1.76% |
1,268,100 |
| 2025/6/12 |
2,063 |
2,085 |
2,063 |
2,078.5 |
+0.87% |
998,300 |
| 2025/6/11 |
2,065 |
2,084 |
2,060 |
2,060.5 |
+0.15% |
1,395,300 |
|
