| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,163 |
3,187 |
3,126 |
3,171 |
+0.41% |
1,884,200 |
| 2025/12/8 |
3,114 |
3,158 |
3,090 |
3,158 |
+2.47% |
1,951,500 |
| 2025/12/5 |
3,128 |
3,128 |
3,082 |
3,082 |
-1.50% |
1,719,400 |
| 2025/12/4 |
3,143 |
3,161 |
3,102 |
3,129 |
+0.32% |
2,814,800 |
| 2025/12/3 |
3,127 |
3,142 |
3,107 |
3,119 |
-0.32% |
2,108,000 |
| 2025/12/2 |
3,110 |
3,138 |
3,082 |
3,129 |
+0.32% |
2,846,500 |
| 2025/12/1 |
3,164 |
3,172 |
3,095 |
3,119 |
-2.04% |
2,850,900 |
| 2025/11/28 |
3,171 |
3,218 |
3,158 |
3,184 |
+0.03% |
2,687,600 |
| 2025/11/27 |
3,182 |
3,203 |
3,165 |
3,183 |
+0.09% |
2,036,700 |
| 2025/11/26 |
3,150 |
3,190 |
3,117 |
3,180 |
+2.22% |
3,087,700 |
| 2025/11/25 |
3,130 |
3,135 |
3,071 |
3,111 |
-0.45% |
3,125,000 |
| 2025/11/21 |
2,990 |
3,126 |
2,988 |
3,125 |
+4.99% |
9,445,300 |
| 2025/11/20 |
2,944 |
2,985 |
2,912.5 |
2,976.5 |
+2.51% |
4,435,000 |
| 2025/11/19 |
2,890 |
2,926.5 |
2,873 |
2,903.5 |
+2.58% |
5,775,200 |
| 2025/11/18 |
2,847 |
2,867.5 |
2,803 |
2,830.5 |
-0.96% |
2,938,300 |
| 2025/11/17 |
2,861.5 |
2,881.5 |
2,846 |
2,858 |
+0.26% |
2,305,900 |
| 2025/11/14 |
2,862.5 |
2,876.5 |
2,835 |
2,850.5 |
-1.13% |
2,876,200 |
| 2025/11/13 |
2,855.5 |
2,894 |
2,840.5 |
2,883 |
+1.26% |
2,986,800 |
| 2025/11/12 |
2,850 |
2,872 |
2,820.5 |
2,847 |
-0.56% |
3,584,600 |
| 2025/11/11 |
2,801 |
2,905 |
2,795 |
2,863 |
+1.08% |
3,942,200 |
| 2025/11/10 |
2,820.5 |
2,841.5 |
2,794 |
2,832.5 |
+0.96% |
2,891,800 |
| 2025/11/7 |
2,797.5 |
2,817 |
2,760.5 |
2,805.5 |
+0.25% |
4,802,100 |
| 2025/11/6 |
2,959 |
2,983.5 |
2,791.5 |
2,798.5 |
-2.59% |
8,633,300 |
| 2025/11/5 |
2,648 |
2,910.5 |
2,591.5 |
2,873 |
+8.50% |
9,434,400 |
| 2025/11/4 |
2,591 |
2,664.5 |
2,591 |
2,648 |
+1.38% |
3,425,400 |
| 2025/10/31 |
2,637 |
2,645.5 |
2,609.5 |
2,612 |
-0.53% |
2,314,900 |
| 2025/10/30 |
2,592 |
2,636 |
2,580 |
2,626 |
+1.39% |
2,913,500 |
| 2025/10/29 |
2,610 |
2,631.5 |
2,583.5 |
2,590 |
-0.12% |
2,583,200 |
| 2025/10/28 |
2,615 |
2,634.5 |
2,585.5 |
2,593 |
-1.37% |
1,934,900 |
| 2025/10/27 |
2,627 |
2,637.5 |
2,609.5 |
2,629 |
+1.08% |
2,215,500 |
| 2025/10/24 |
2,612 |
2,623.5 |
2,593 |
2,601 |
+0.99% |
2,559,500 |
| 2025/10/23 |
2,570 |
2,600 |
2,560 |
2,575.5 |
-1.34% |
2,978,300 |
| 2025/10/22 |
2,534 |
2,610.5 |
2,527 |
2,610.5 |
+3.82% |
4,590,700 |
| 2025/10/21 |
2,545 |
2,548 |
2,496.5 |
2,514.5 |
-0.79% |
2,959,900 |
| 2025/10/20 |
2,533 |
2,550 |
2,501.5 |
2,534.5 |
+1.97% |
3,338,800 |
| 2025/10/17 |
2,455 |
2,512 |
2,453.5 |
2,485.5 |
+1.30% |
3,786,400 |
| 2025/10/16 |
2,520 |
2,521 |
2,435 |
2,453.5 |
+1.87% |
4,615,100 |
| 2025/10/15 |
2,397 |
2,413 |
2,388.5 |
2,408.5 |
+1.03% |
2,413,800 |
| 2025/10/14 |
2,340.5 |
2,396.5 |
2,334 |
2,384 |
+0.36% |
2,751,300 |
| 2025/10/10 |
2,397.5 |
2,397.5 |
2,300 |
2,375.5 |
-1.21% |
3,077,900 |
| 2025/10/9 |
2,431 |
2,441 |
2,386 |
2,404.5 |
-0.95% |
2,306,700 |
| 2025/10/8 |
2,478 |
2,478 |
2,422 |
2,427.5 |
-0.70% |
2,662,000 |
| 2025/10/7 |
2,436.5 |
2,452.5 |
2,418 |
2,444.5 |
+0.37% |
2,295,200 |
| 2025/10/6 |
2,415 |
2,454 |
2,398 |
2,435.5 |
+3.68% |
2,787,000 |
| 2025/10/3 |
2,326 |
2,349.5 |
2,317 |
2,349 |
+0.77% |
1,912,000 |
| 2025/10/2 |
2,385 |
2,394 |
2,325 |
2,331 |
-2.57% |
2,368,000 |
| 2025/10/1 |
2,416 |
2,422 |
2,370 |
2,392.5 |
-1.50% |
2,028,100 |
| 2025/9/30 |
2,405 |
2,429 |
2,390 |
2,429 |
+0.25% |
2,476,000 |
| 2025/9/29 |
2,434.5 |
2,450 |
2,400.5 |
2,423 |
-2.20% |
3,460,000 |
| 2025/9/26 |
2,447 |
2,500 |
2,441 |
2,477.5 |
+1.79% |
3,261,600 |
| 2025/9/25 |
2,432 |
2,446 |
2,424 |
2,434 |
+0.27% |
1,760,000 |
| 2025/9/24 |
2,420 |
2,434.5 |
2,398.5 |
2,427.5 |
-0.19% |
2,589,200 |
| 2025/9/22 |
2,466.5 |
2,475.5 |
2,431.5 |
2,432 |
-1.52% |
2,017,800 |
| 2025/9/19 |
2,475 |
2,502.5 |
2,463.5 |
2,469.5 |
+0.04% |
4,047,800 |
| 2025/9/18 |
2,460 |
2,471.5 |
2,436.5 |
2,468.5 |
+0.37% |
1,654,600 |
| 2025/9/17 |
2,515 |
2,520 |
2,459.5 |
2,459.5 |
-2.79% |
2,195,900 |
| 2025/9/16 |
2,499 |
2,532 |
2,489.5 |
2,530 |
+1.12% |
2,081,600 |
| 2025/9/12 |
2,525 |
2,527.5 |
2,493 |
2,502 |
+0.40% |
2,613,000 |
| 2025/9/11 |
2,499 |
2,514.5 |
2,478.5 |
2,492 |
-0.52% |
1,688,300 |
| 2025/9/10 |
2,508.5 |
2,525 |
2,498 |
2,505 |
+0.28% |
2,230,000 |
| 2025/9/9 |
2,510.5 |
2,524.5 |
2,482.5 |
2,498 |
+0.58% |
2,690,800 |
| 2025/9/8 |
2,450 |
2,492.5 |
2,444.5 |
2,483.5 |
+1.72% |
1,926,900 |
| 2025/9/5 |
2,470 |
2,475.5 |
2,411.5 |
2,441.5 |
-0.59% |
1,961,600 |
| 2025/9/4 |
2,425 |
2,464.5 |
2,420.5 |
2,456 |
+1.17% |
1,887,300 |
| 2025/9/3 |
2,427 |
2,439 |
2,409 |
2,427.5 |
-0.14% |
2,219,200 |
| 2025/9/2 |
2,422.5 |
2,441 |
2,406.5 |
2,431 |
+0.56% |
1,647,400 |
| 2025/9/1 |
2,390 |
2,420 |
2,377.5 |
2,417.5 |
+0.88% |
1,504,400 |
| 2025/8/29 |
2,380 |
2,396.5 |
2,367 |
2,396.5 |
+0.27% |
1,611,200 |
| 2025/8/28 |
2,357.5 |
2,391.5 |
2,346 |
2,390 |
+1.79% |
1,987,700 |
| 2025/8/27 |
2,348.5 |
2,364.5 |
2,330 |
2,348 |
+0.28% |
2,871,700 |
| 2025/8/26 |
2,388 |
2,389.5 |
2,335.5 |
2,341.5 |
-1.95% |
3,431,900 |
| 2025/8/25 |
2,450 |
2,454.5 |
2,384.5 |
2,388 |
-2.57% |
2,008,700 |
| 2025/8/22 |
2,427 |
2,456.5 |
2,414.5 |
2,451 |
+1.07% |
2,016,800 |
| 2025/8/21 |
2,430 |
2,440.5 |
2,400.5 |
2,425 |
-0.21% |
2,396,100 |
| 2025/8/20 |
2,394 |
2,430.5 |
2,355 |
2,430 |
+1.59% |
2,526,800 |
| 2025/8/19 |
2,357.5 |
2,397 |
2,355 |
2,392 |
+1.51% |
1,937,100 |
| 2025/8/18 |
2,350 |
2,371.5 |
2,337 |
2,356.5 |
-0.49% |
2,683,800 |
| 2025/8/15 |
2,354 |
2,373.5 |
2,344.5 |
2,368 |
+0.66% |
2,109,900 |
| 2025/8/14 |
2,375 |
2,380 |
2,338 |
2,352.5 |
-2.22% |
3,002,500 |
| 2025/8/13 |
2,375 |
2,414.5 |
2,362.5 |
2,406 |
+1.26% |
3,284,500 |
| 2025/8/12 |
2,331 |
2,388 |
2,318 |
2,376 |
+2.08% |
5,381,500 |
| 2025/8/8 |
2,441.5 |
2,461 |
2,320 |
2,327.5 |
-3.88% |
8,534,100 |
| 2025/8/7 |
2,425 |
2,446 |
2,376 |
2,421.5 |
+0.73% |
3,453,700 |
| 2025/8/6 |
2,338 |
2,405 |
2,330 |
2,404 |
+2.80% |
2,953,400 |
| 2025/8/5 |
2,330 |
2,350 |
2,305 |
2,338.5 |
+1.81% |
2,710,200 |
| 2025/8/4 |
2,274.5 |
2,300 |
2,245.5 |
2,297 |
-0.41% |
2,747,500 |
| 2025/8/1 |
2,230 |
2,311.5 |
2,228.5 |
2,306.5 |
+3.50% |
3,051,500 |
| 2025/7/31 |
2,200 |
2,230 |
2,196 |
2,228.5 |
+1.83% |
2,717,600 |
| 2025/7/30 |
2,168 |
2,188.5 |
2,149 |
2,188.5 |
+1.63% |
1,953,600 |
| 2025/7/29 |
2,150.5 |
2,186.5 |
2,117 |
2,153.5 |
-0.09% |
3,573,600 |
| 2025/7/28 |
2,192 |
2,192 |
2,155.5 |
2,155.5 |
-1.03% |
1,698,400 |
| 2025/7/25 |
2,213 |
2,215 |
2,172 |
2,178 |
-1.29% |
2,623,000 |
| 2025/7/24 |
2,208.5 |
2,216 |
2,179.5 |
2,206.5 |
-0.36% |
3,466,700 |
| 2025/7/23 |
2,216 |
2,235 |
2,202.5 |
2,214.5 |
+0.05% |
2,517,800 |
| 2025/7/22 |
2,198.5 |
2,231 |
2,189.5 |
2,213.5 |
+0.68% |
1,392,500 |
| 2025/7/18 |
2,218 |
2,219 |
2,186 |
2,198.5 |
-0.61% |
1,443,900 |
| 2025/7/17 |
2,167 |
2,220 |
2,165 |
2,212 |
+2.12% |
1,874,500 |
| 2025/7/16 |
2,170 |
2,176 |
2,157.5 |
2,166 |
-0.32% |
1,055,300 |
| 2025/7/15 |
2,190 |
2,206.5 |
2,161 |
2,173 |
-0.48% |
1,627,200 |
| 2025/7/14 |
2,160 |
2,189 |
2,145 |
2,183.5 |
+1.11% |
1,681,600 |
| 2025/7/11 |
2,174.5 |
2,181.5 |
2,148.5 |
2,159.5 |
+0.02% |
1,863,000 |
| 2025/7/10 |
2,170 |
2,175.5 |
2,150 |
2,159 |
+0.02% |
1,886,200 |
| 2025/7/9 |
2,154.5 |
2,169 |
2,144.5 |
2,158.5 |
+0.07% |
1,494,400 |
| 2025/7/8 |
2,138 |
2,162.5 |
2,131.5 |
2,157 |
+0.09% |
2,099,500 |
| 2025/7/7 |
2,145.5 |
2,155 |
2,138 |
2,155 |
+0.44% |
1,565,000 |
| 2025/7/4 |
2,152 |
2,158 |
2,135.5 |
2,145.5 |
-0.30% |
1,523,900 |
| 2025/7/3 |
2,167 |
2,178.5 |
2,126 |
2,152 |
-1.15% |
2,721,300 |
| 2025/7/2 |
2,145 |
2,189.5 |
2,144 |
2,177 |
+0.62% |
2,195,000 |
| 2025/7/1 |
2,190 |
2,191 |
2,155.5 |
2,163.5 |
-1.01% |
2,077,000 |
| 2025/6/30 |
2,181.5 |
2,191 |
2,171.5 |
2,185.5 |
+0.55% |
2,700,400 |
| 2025/6/27 |
2,180.5 |
2,187.5 |
2,157.5 |
2,173.5 |
-0.64% |
2,487,800 |
| 2025/6/26 |
2,180 |
2,194 |
2,163.5 |
2,187.5 |
+0.30% |
1,852,600 |
| 2025/6/25 |
2,203 |
2,210 |
2,178 |
2,181 |
-1.04% |
1,544,300 |
| 2025/6/24 |
2,238 |
2,240 |
2,193.5 |
2,204 |
-0.85% |
1,237,100 |
| 2025/6/23 |
2,219.5 |
2,247 |
2,211 |
2,223 |
+0.09% |
1,284,100 |
| 2025/6/20 |
2,245 |
2,248.5 |
2,221 |
2,221 |
-1.05% |
2,853,500 |
| 2025/6/19 |
2,249 |
2,258 |
2,225.5 |
2,244.5 |
+0.13% |
1,308,700 |
| 2025/6/18 |
2,198 |
2,247 |
2,196 |
2,241.5 |
+2.03% |
2,075,600 |
| 2025/6/17 |
2,196 |
2,203.5 |
2,179.5 |
2,197 |
-0.45% |
1,017,500 |
| 2025/6/16 |
2,207 |
2,222 |
2,203.5 |
2,207 |
+1.49% |
1,700,300 |
| 2025/6/13 |
2,172.5 |
2,189 |
2,152.5 |
2,174.5 |
+0.02% |
1,874,200 |
| 2025/6/12 |
2,179 |
2,195 |
2,166 |
2,174 |
-0.23% |
1,801,200 |
| 2025/6/11 |
2,214.5 |
2,216 |
2,166.5 |
2,179 |
-1.80% |
2,515,100 |
|
