| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,730 |
2,808.5 |
2,711.5 |
2,808.5 |
+4.60% |
3,810,300 |
| 2025/12/8 |
2,684.5 |
2,729.5 |
2,671 |
2,685 |
+1.26% |
2,679,100 |
| 2025/12/5 |
2,650.5 |
2,661.5 |
2,627 |
2,651.5 |
-1.60% |
2,024,600 |
| 2025/12/4 |
2,602 |
2,694.5 |
2,598 |
2,694.5 |
+2.45% |
2,910,600 |
| 2025/12/3 |
2,617.5 |
2,635 |
2,603 |
2,630 |
-0.38% |
1,737,500 |
| 2025/12/2 |
2,599.5 |
2,646 |
2,590 |
2,640 |
+0.71% |
2,386,100 |
| 2025/12/1 |
2,652.5 |
2,663 |
2,583.5 |
2,621.5 |
-2.20% |
2,823,800 |
| 2025/11/28 |
2,685.5 |
2,701 |
2,667 |
2,680.5 |
-0.37% |
1,956,700 |
| 2025/11/27 |
2,728 |
2,746.5 |
2,686 |
2,690.5 |
-2.52% |
1,569,500 |
| 2025/11/26 |
2,718 |
2,769.5 |
2,705 |
2,760 |
+0.99% |
2,636,900 |
| 2025/11/25 |
2,761.5 |
2,770.5 |
2,716.5 |
2,733 |
+1.33% |
4,090,100 |
| 2025/11/21 |
2,696.5 |
2,731.5 |
2,679.5 |
2,697 |
-0.79% |
4,791,400 |
| 2025/11/20 |
2,700 |
2,768 |
2,700 |
2,718.5 |
+1.12% |
1,979,600 |
| 2025/11/19 |
2,708.5 |
2,740 |
2,688.5 |
2,688.5 |
-0.65% |
2,285,800 |
| 2025/11/18 |
2,710 |
2,745 |
2,700 |
2,706 |
+0.78% |
2,125,600 |
| 2025/11/17 |
2,720 |
2,735.5 |
2,681 |
2,685 |
-1.76% |
2,806,100 |
| 2025/11/14 |
2,750 |
2,775 |
2,709.5 |
2,733 |
+0.04% |
2,594,800 |
| 2025/11/13 |
2,715 |
2,735 |
2,702 |
2,732 |
+1.60% |
1,726,200 |
| 2025/11/12 |
2,696 |
2,758 |
2,683 |
2,689 |
+1.55% |
3,018,200 |
| 2025/11/11 |
2,651 |
2,664.5 |
2,639.5 |
2,648 |
+0.04% |
1,683,100 |
| 2025/11/10 |
2,612 |
2,649 |
2,609.5 |
2,647 |
+1.53% |
1,730,700 |
| 2025/11/7 |
2,605 |
2,630 |
2,595 |
2,607 |
-0.65% |
1,725,500 |
| 2025/11/6 |
2,587 |
2,654.5 |
2,581.5 |
2,624 |
+1.14% |
2,272,800 |
| 2025/11/5 |
2,631 |
2,702.5 |
2,556 |
2,594.5 |
+0.52% |
4,083,400 |
| 2025/11/4 |
2,591 |
2,608 |
2,545 |
2,581 |
+0.04% |
3,307,000 |
| 2025/10/31 |
2,525.5 |
2,587.5 |
2,494 |
2,580 |
+3.89% |
4,120,700 |
| 2025/10/30 |
2,489.5 |
2,517 |
2,471 |
2,483.5 |
-0.14% |
7,416,300 |
| 2025/10/29 |
2,492.5 |
2,545 |
2,453 |
2,487 |
-0.28% |
3,599,900 |
| 2025/10/28 |
2,498 |
2,518.5 |
2,469 |
2,494 |
+0.44% |
3,600,500 |
| 2025/10/27 |
2,488 |
2,488.5 |
2,432 |
2,483 |
+1.64% |
3,630,900 |
| 2025/10/24 |
2,467 |
2,475 |
2,442.5 |
2,443 |
-0.33% |
2,233,200 |
| 2025/10/23 |
2,438.5 |
2,461 |
2,432.5 |
2,451 |
+0.04% |
1,868,600 |
| 2025/10/22 |
2,468 |
2,482 |
2,450 |
2,450 |
-0.18% |
1,915,800 |
| 2025/10/21 |
2,454 |
2,478.5 |
2,454 |
2,454.5 |
+0.37% |
1,796,800 |
| 2025/10/20 |
2,443 |
2,454.5 |
2,402 |
2,445.5 |
+1.94% |
2,325,000 |
| 2025/10/17 |
2,404 |
2,421 |
2,392.5 |
2,399 |
-0.70% |
2,272,500 |
| 2025/10/16 |
2,458.5 |
2,458.5 |
2,407.5 |
2,416 |
-0.08% |
2,058,100 |
| 2025/10/15 |
2,415.5 |
2,434.5 |
2,396.5 |
2,418 |
-0.08% |
2,393,700 |
| 2025/10/14 |
2,422.5 |
2,459.5 |
2,401.5 |
2,420 |
-2.58% |
3,382,600 |
| 2025/10/10 |
2,526 |
2,541 |
2,461.5 |
2,484 |
-2.24% |
5,754,700 |
| 2025/10/9 |
2,536 |
2,565.5 |
2,531.5 |
2,541 |
-0.16% |
1,643,600 |
| 2025/10/8 |
2,630 |
2,642.5 |
2,536 |
2,545 |
-1.96% |
2,667,700 |
| 2025/10/7 |
2,613.5 |
2,624 |
2,582.5 |
2,596 |
-0.10% |
2,059,100 |
| 2025/10/6 |
2,557.5 |
2,602.5 |
2,541 |
2,598.5 |
+3.63% |
2,673,500 |
| 2025/10/3 |
2,480 |
2,507.5 |
2,478.5 |
2,507.5 |
+0.70% |
1,902,100 |
| 2025/10/2 |
2,557 |
2,583 |
2,464.5 |
2,490 |
-2.54% |
2,688,900 |
| 2025/10/1 |
2,610 |
2,612.5 |
2,537 |
2,555 |
-1.41% |
2,829,300 |
| 2025/9/30 |
2,572.5 |
2,604 |
2,556.5 |
2,591.5 |
+0.23% |
2,552,700 |
| 2025/9/29 |
2,631 |
2,631 |
2,570.5 |
2,585.5 |
-2.05% |
2,508,600 |
| 2025/9/26 |
2,613 |
2,654.5 |
2,609 |
2,639.5 |
+1.03% |
2,302,400 |
| 2025/9/25 |
2,684.5 |
2,684.5 |
2,610 |
2,612.5 |
-2.03% |
2,487,100 |
| 2025/9/24 |
2,672.5 |
2,713 |
2,666.5 |
2,666.5 |
+0.98% |
2,742,200 |
| 2025/9/22 |
2,688 |
2,688 |
2,640.5 |
2,640.5 |
-2.28% |
1,924,600 |
| 2025/9/19 |
2,670 |
2,718.5 |
2,660 |
2,702 |
+1.98% |
3,947,900 |
| 2025/9/18 |
2,630 |
2,665.5 |
2,621.5 |
2,649.5 |
+1.38% |
1,817,000 |
| 2025/9/17 |
2,620 |
2,644 |
2,606 |
2,613.5 |
-0.11% |
1,972,600 |
| 2025/9/16 |
2,634 |
2,640 |
2,614 |
2,616.5 |
-1.58% |
1,682,200 |
| 2025/9/12 |
2,678.5 |
2,680.5 |
2,639 |
2,658.5 |
-0.17% |
2,500,000 |
| 2025/9/11 |
2,635 |
2,667.5 |
2,634 |
2,663 |
+0.19% |
1,501,200 |
| 2025/9/10 |
2,682 |
2,688 |
2,655 |
2,658 |
-0.84% |
2,110,200 |
| 2025/9/9 |
2,710 |
2,758 |
2,679 |
2,680.5 |
-0.48% |
2,185,600 |
| 2025/9/8 |
2,695.5 |
2,711.5 |
2,668 |
2,693.5 |
+1.07% |
1,742,000 |
| 2025/9/5 |
2,597 |
2,667 |
2,595 |
2,665 |
+2.56% |
2,017,600 |
| 2025/9/4 |
2,616 |
2,616.5 |
2,572.5 |
2,598.5 |
+0.23% |
1,712,000 |
| 2025/9/3 |
2,572 |
2,679 |
2,567 |
2,592.5 |
+1.31% |
3,076,100 |
| 2025/9/2 |
2,566.5 |
2,571 |
2,542.5 |
2,559 |
+0.00% |
1,242,300 |
| 2025/9/1 |
2,571.5 |
2,580 |
2,533.5 |
2,559 |
+0.35% |
1,419,600 |
| 2025/8/29 |
2,547.5 |
2,568.5 |
2,544 |
2,550 |
-0.41% |
1,837,300 |
| 2025/8/28 |
2,584 |
2,613 |
2,560.5 |
2,560.5 |
+0.27% |
2,076,100 |
| 2025/8/27 |
2,530 |
2,561.5 |
2,517 |
2,553.5 |
+0.53% |
2,225,100 |
| 2025/8/26 |
2,571 |
2,571 |
2,531 |
2,540 |
-1.21% |
2,914,600 |
| 2025/8/25 |
2,582 |
2,583 |
2,555.5 |
2,571 |
-0.37% |
1,438,000 |
| 2025/8/22 |
2,619 |
2,623.5 |
2,575 |
2,580.5 |
-0.69% |
1,545,700 |
| 2025/8/21 |
2,625 |
2,630.5 |
2,583.5 |
2,598.5 |
-1.89% |
2,337,200 |
| 2025/8/20 |
2,681 |
2,695 |
2,636.5 |
2,648.5 |
+0.67% |
2,837,100 |
| 2025/8/19 |
2,643.5 |
2,653.5 |
2,611 |
2,631 |
-0.34% |
1,641,500 |
| 2025/8/18 |
2,626 |
2,671.5 |
2,620 |
2,640 |
+0.51% |
1,577,300 |
| 2025/8/15 |
2,664 |
2,690 |
2,596 |
2,626.5 |
-0.45% |
2,088,600 |
| 2025/8/14 |
2,699.5 |
2,709 |
2,637 |
2,638.5 |
-2.48% |
2,138,300 |
| 2025/8/13 |
2,700 |
2,724 |
2,681.5 |
2,705.5 |
+1.10% |
2,353,900 |
| 2025/8/12 |
2,644 |
2,692 |
2,639 |
2,676 |
+1.40% |
2,612,200 |
| 2025/8/8 |
2,607 |
2,641 |
2,581 |
2,639 |
+0.61% |
2,627,900 |
| 2025/8/7 |
2,610.5 |
2,631.5 |
2,590.5 |
2,623 |
-0.15% |
1,560,200 |
| 2025/8/6 |
2,599 |
2,654 |
2,587 |
2,627 |
+1.43% |
2,782,200 |
| 2025/8/5 |
2,560 |
2,596.5 |
2,547.5 |
2,590 |
+1.69% |
2,142,300 |
| 2025/8/4 |
2,531 |
2,552 |
2,521 |
2,547 |
+0.00% |
1,713,300 |
| 2025/8/1 |
2,571.5 |
2,608 |
2,547 |
2,547 |
+0.04% |
2,699,900 |
| 2025/7/31 |
2,535 |
2,551.5 |
2,512 |
2,546 |
+0.69% |
3,306,600 |
| 2025/7/30 |
2,494.5 |
2,535 |
2,493.5 |
2,528.5 |
+0.74% |
1,897,200 |
| 2025/7/29 |
2,459.5 |
2,510 |
2,396 |
2,510 |
-1.45% |
3,764,700 |
| 2025/7/28 |
2,550 |
2,570 |
2,531 |
2,547 |
-0.27% |
2,355,100 |
| 2025/7/25 |
2,575 |
2,578.5 |
2,538.5 |
2,554 |
+0.41% |
2,249,400 |
| 2025/7/24 |
2,520 |
2,560 |
2,514.5 |
2,543.5 |
+1.96% |
2,925,900 |
| 2025/7/23 |
2,462 |
2,513 |
2,452 |
2,494.5 |
+2.93% |
2,870,200 |
| 2025/7/22 |
2,453.5 |
2,466 |
2,417.5 |
2,423.5 |
-2.77% |
1,913,500 |
| 2025/7/18 |
2,550 |
2,560 |
2,492.5 |
2,492.5 |
-0.91% |
1,412,900 |
| 2025/7/17 |
2,485 |
2,515.5 |
2,470.5 |
2,515.5 |
+1.25% |
1,456,900 |
| 2025/7/16 |
2,468 |
2,489 |
2,455.5 |
2,484.5 |
-0.20% |
1,866,500 |
| 2025/7/15 |
2,506.5 |
2,519.5 |
2,472.5 |
2,489.5 |
+0.08% |
1,484,900 |
| 2025/7/14 |
2,453.5 |
2,503.5 |
2,450.5 |
2,487.5 |
+0.32% |
1,452,700 |
| 2025/7/11 |
2,500 |
2,517.5 |
2,450 |
2,479.5 |
+0.47% |
2,493,100 |
| 2025/7/10 |
2,456.5 |
2,483.5 |
2,453 |
2,468 |
+0.06% |
2,246,300 |
| 2025/7/9 |
2,480 |
2,490 |
2,444 |
2,466.5 |
+1.29% |
2,673,400 |
| 2025/7/8 |
2,475 |
2,493.5 |
2,424.5 |
2,435 |
-2.03% |
2,831,800 |
| 2025/7/7 |
2,500 |
2,516 |
2,479 |
2,485.5 |
-0.84% |
1,632,500 |
| 2025/7/4 |
2,520 |
2,520 |
2,484.5 |
2,506.5 |
+0.24% |
2,030,500 |
| 2025/7/3 |
2,559 |
2,559 |
2,487.5 |
2,500.5 |
-2.00% |
3,525,800 |
| 2025/7/2 |
2,578 |
2,584 |
2,540 |
2,551.5 |
+0.12% |
2,655,800 |
| 2025/7/1 |
2,614 |
2,616 |
2,544 |
2,548.5 |
-1.75% |
2,614,800 |
| 2025/6/30 |
2,542 |
2,594 |
2,534.5 |
2,594 |
+2.35% |
3,126,600 |
| 2025/6/27 |
2,542.5 |
2,552 |
2,519 |
2,534.5 |
-0.45% |
2,460,300 |
| 2025/6/26 |
2,558 |
2,588 |
2,538.5 |
2,546 |
+0.57% |
2,840,600 |
| 2025/6/25 |
2,558.5 |
2,577 |
2,525 |
2,531.5 |
-0.57% |
2,204,000 |
| 2025/6/24 |
2,559.5 |
2,589.5 |
2,534.5 |
2,546 |
+0.91% |
2,155,700 |
| 2025/6/23 |
2,500 |
2,524.5 |
2,485.5 |
2,523 |
+0.84% |
1,700,200 |
| 2025/6/20 |
2,504 |
2,505.5 |
2,479.5 |
2,502 |
+0.66% |
3,498,300 |
| 2025/6/19 |
2,500 |
2,505.5 |
2,464.5 |
2,485.5 |
-0.56% |
1,557,300 |
| 2025/6/18 |
2,474.5 |
2,517 |
2,474 |
2,499.5 |
+0.12% |
2,398,700 |
| 2025/6/17 |
2,503 |
2,523.5 |
2,471 |
2,496.5 |
-0.48% |
1,867,200 |
| 2025/6/16 |
2,530 |
2,546 |
2,500.5 |
2,508.5 |
+0.91% |
2,120,800 |
| 2025/6/13 |
2,490 |
2,492 |
2,464.5 |
2,486 |
+1.14% |
3,702,700 |
| 2025/6/12 |
2,499 |
2,499.5 |
2,446 |
2,458 |
-2.29% |
2,546,000 |
| 2025/6/11 |
2,533 |
2,552.5 |
2,497 |
2,515.5 |
+0.90% |
2,577,800 |
|
