| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,840 |
2,845.5 |
2,819 |
2,838 |
-0.16% |
1,894,400 |
| 2025/12/8 |
2,850.5 |
2,852 |
2,823.5 |
2,842.5 |
+0.44% |
1,577,500 |
| 2025/12/5 |
2,875 |
2,880.5 |
2,830 |
2,830 |
-2.21% |
2,793,700 |
| 2025/12/4 |
2,874.5 |
2,907 |
2,860 |
2,894 |
-0.21% |
2,167,000 |
| 2025/12/3 |
2,917.5 |
2,918 |
2,880 |
2,900 |
-0.46% |
2,147,400 |
| 2025/12/2 |
2,927.5 |
2,942 |
2,913.5 |
2,913.5 |
-0.53% |
1,871,100 |
| 2025/12/1 |
2,905 |
2,929 |
2,885 |
2,929 |
+0.55% |
1,874,100 |
| 2025/11/28 |
2,935.5 |
2,948 |
2,913 |
2,913 |
-0.83% |
1,697,900 |
| 2025/11/27 |
2,926 |
2,952.5 |
2,915 |
2,937.5 |
-0.59% |
1,774,800 |
| 2025/11/26 |
2,910.5 |
2,955 |
2,907 |
2,955 |
+1.79% |
1,908,500 |
| 2025/11/25 |
2,959 |
2,966 |
2,897.5 |
2,903 |
-2.42% |
2,515,300 |
| 2025/11/21 |
2,929.5 |
2,975 |
2,928 |
2,975 |
+1.99% |
2,392,800 |
| 2025/11/20 |
2,880 |
2,929 |
2,876.5 |
2,917 |
+1.16% |
1,820,000 |
| 2025/11/19 |
2,888 |
2,904 |
2,860 |
2,883.5 |
+0.23% |
2,052,500 |
| 2025/11/18 |
2,895 |
2,912.5 |
2,858 |
2,877 |
-0.93% |
2,485,300 |
| 2025/11/17 |
2,896 |
2,907 |
2,841.5 |
2,904 |
-3.75% |
4,484,600 |
| 2025/11/14 |
3,000 |
3,017 |
2,979 |
3,017 |
+0.75% |
2,157,300 |
| 2025/11/13 |
2,993 |
2,999.5 |
2,963 |
2,994.5 |
+1.32% |
2,239,800 |
| 2025/11/12 |
2,970 |
2,999 |
2,955 |
2,955.5 |
-0.45% |
2,402,400 |
| 2025/11/11 |
2,970 |
2,970 |
2,933.5 |
2,969 |
-0.67% |
2,549,100 |
| 2025/11/10 |
2,950 |
2,989 |
2,929 |
2,989 |
+1.55% |
1,695,500 |
| 2025/11/7 |
2,947.5 |
2,947.5 |
2,914 |
2,943.5 |
-0.14% |
1,692,100 |
| 2025/11/6 |
2,947.5 |
2,972 |
2,933.5 |
2,947.5 |
-0.44% |
3,135,300 |
| 2025/11/5 |
2,857 |
2,962.5 |
2,855.5 |
2,960.5 |
+3.68% |
7,492,300 |
| 2025/11/4 |
2,785 |
2,858.5 |
2,769 |
2,855.5 |
+2.79% |
4,640,300 |
| 2025/10/31 |
2,822 |
2,835 |
2,749 |
2,778 |
-0.54% |
6,490,900 |
| 2025/10/30 |
2,857 |
2,864 |
2,686 |
2,793 |
-2.48% |
7,669,900 |
| 2025/10/29 |
2,918.5 |
2,919.5 |
2,863 |
2,864 |
-1.83% |
2,150,900 |
| 2025/10/28 |
2,985.5 |
2,987 |
2,910 |
2,917.5 |
-2.03% |
1,922,100 |
| 2025/10/27 |
2,960 |
2,989.5 |
2,958 |
2,978 |
+0.93% |
1,440,900 |
| 2025/10/24 |
2,950.5 |
2,969 |
2,940 |
2,950.5 |
-1.09% |
1,625,600 |
| 2025/10/23 |
2,983.5 |
2,993.5 |
2,959.5 |
2,983 |
-0.03% |
1,128,200 |
| 2025/10/22 |
2,975 |
2,997.5 |
2,966 |
2,984 |
+0.18% |
1,348,500 |
| 2025/10/21 |
2,964.5 |
2,989.5 |
2,964 |
2,978.5 |
+1.40% |
1,960,000 |
| 2025/10/20 |
2,937 |
2,938.5 |
2,923.5 |
2,937.5 |
+1.15% |
1,224,300 |
| 2025/10/17 |
2,930 |
2,940 |
2,896.5 |
2,904 |
-0.80% |
1,702,200 |
| 2025/10/16 |
2,937 |
2,946.5 |
2,915 |
2,927.5 |
+0.15% |
2,018,800 |
| 2025/10/15 |
2,886.5 |
2,923 |
2,880.5 |
2,923 |
+1.85% |
1,948,100 |
| 2025/10/14 |
2,863.5 |
2,892.5 |
2,841.5 |
2,870 |
-1.03% |
2,602,900 |
| 2025/10/10 |
2,905 |
2,911 |
2,888 |
2,900 |
-0.36% |
2,167,600 |
| 2025/10/9 |
2,933 |
2,935 |
2,891 |
2,910.5 |
-1.21% |
2,404,400 |
| 2025/10/8 |
3,001 |
3,011 |
2,945 |
2,946 |
-0.20% |
2,146,700 |
| 2025/10/7 |
2,900 |
2,956 |
2,884.5 |
2,952 |
+2.22% |
2,640,000 |
| 2025/10/6 |
2,950 |
2,950 |
2,888 |
2,888 |
-0.48% |
2,821,400 |
| 2025/10/3 |
2,908 |
2,927.5 |
2,900.5 |
2,902 |
+0.00% |
1,568,900 |
| 2025/10/2 |
2,930.5 |
2,936 |
2,892.5 |
2,902 |
-2.06% |
1,850,100 |
| 2025/10/1 |
2,966 |
2,980 |
2,939 |
2,963 |
-0.67% |
1,978,200 |
| 2025/9/30 |
3,017 |
3,018 |
2,975 |
2,983 |
-1.19% |
1,992,500 |
| 2025/9/29 |
3,053 |
3,063 |
3,014 |
3,019 |
-2.55% |
1,871,200 |
| 2025/9/26 |
3,090 |
3,107 |
3,078 |
3,098 |
+0.26% |
2,785,800 |
| 2025/9/25 |
3,101 |
3,104 |
3,084 |
3,090 |
+0.13% |
1,921,000 |
| 2025/9/24 |
3,084 |
3,098 |
3,056 |
3,086 |
+1.05% |
1,641,900 |
| 2025/9/22 |
3,080 |
3,104 |
3,054 |
3,054 |
-0.78% |
1,400,800 |
| 2025/9/19 |
3,100 |
3,115 |
3,075 |
3,078 |
-1.66% |
2,937,100 |
| 2025/9/18 |
3,202 |
3,217 |
3,130 |
3,130 |
-1.14% |
1,850,500 |
| 2025/9/17 |
3,134 |
3,181 |
3,126 |
3,166 |
+1.02% |
1,711,400 |
| 2025/9/16 |
3,146 |
3,153 |
3,119 |
3,134 |
-0.38% |
1,225,600 |
| 2025/9/12 |
3,183 |
3,183 |
3,145 |
3,146 |
-0.38% |
1,672,900 |
| 2025/9/11 |
3,155 |
3,168 |
3,127 |
3,158 |
-0.60% |
1,737,100 |
| 2025/9/10 |
3,174 |
3,187 |
3,156 |
3,177 |
+0.41% |
1,512,100 |
| 2025/9/9 |
3,222 |
3,257 |
3,160 |
3,164 |
+0.38% |
2,802,900 |
| 2025/9/8 |
3,145 |
3,162 |
3,130 |
3,152 |
+0.70% |
1,433,100 |
| 2025/9/5 |
3,160 |
3,160 |
3,115 |
3,130 |
-1.01% |
1,557,000 |
| 2025/9/4 |
3,153 |
3,175 |
3,145 |
3,162 |
+0.60% |
1,723,000 |
| 2025/9/3 |
3,133 |
3,148 |
3,120 |
3,143 |
-0.13% |
1,653,600 |
| 2025/9/2 |
3,135 |
3,165 |
3,135 |
3,147 |
+0.51% |
1,227,300 |
| 2025/9/1 |
3,129 |
3,138 |
3,106 |
3,131 |
-0.19% |
1,374,200 |
| 2025/8/29 |
3,163 |
3,169 |
3,127 |
3,137 |
-0.66% |
1,229,400 |
| 2025/8/28 |
3,161 |
3,175 |
3,148 |
3,158 |
-0.72% |
4,060,300 |
| 2025/8/27 |
3,123 |
3,195 |
3,111 |
3,181 |
+1.34% |
1,742,300 |
| 2025/8/26 |
3,130 |
3,140 |
3,108 |
3,139 |
+0.38% |
1,600,100 |
| 2025/8/25 |
3,163 |
3,165 |
3,127 |
3,127 |
-1.45% |
1,250,500 |
| 2025/8/22 |
3,200 |
3,206 |
3,159 |
3,173 |
-0.78% |
1,566,700 |
| 2025/8/21 |
3,210 |
3,212 |
3,183 |
3,198 |
-0.34% |
1,368,500 |
| 2025/8/20 |
3,209 |
3,212 |
3,179 |
3,209 |
-0.09% |
1,634,800 |
| 2025/8/19 |
3,178 |
3,212 |
3,167 |
3,212 |
+0.94% |
2,115,800 |
| 2025/8/18 |
3,180 |
3,210 |
3,177 |
3,182 |
+0.09% |
1,429,300 |
| 2025/8/15 |
3,170 |
3,179 |
3,136 |
3,179 |
+0.32% |
1,764,400 |
| 2025/8/14 |
3,219 |
3,219 |
3,152 |
3,169 |
-1.89% |
1,807,100 |
| 2025/8/13 |
3,179 |
3,230 |
3,175 |
3,230 |
+1.67% |
3,588,700 |
| 2025/8/12 |
3,155 |
3,188 |
3,154 |
3,177 |
+0.73% |
2,605,100 |
| 2025/8/8 |
3,150 |
3,165 |
3,123 |
3,154 |
+0.80% |
2,258,500 |
| 2025/8/7 |
3,132 |
3,155 |
3,119 |
3,129 |
+0.06% |
2,084,100 |
| 2025/8/6 |
3,100 |
3,135 |
3,100 |
3,127 |
+1.00% |
2,481,400 |
| 2025/8/5 |
3,075 |
3,100 |
3,055 |
3,096 |
+1.14% |
2,359,600 |
| 2025/8/4 |
2,986.5 |
3,077 |
2,981 |
3,061 |
+1.53% |
3,390,000 |
| 2025/8/1 |
3,000 |
3,030 |
2,987 |
3,015 |
+0.20% |
3,196,900 |
| 2025/7/31 |
2,993 |
3,033 |
2,955 |
3,009 |
+2.77% |
6,501,900 |
| 2025/7/30 |
2,910 |
2,933.5 |
2,845 |
2,928 |
+0.12% |
7,147,400 |
| 2025/7/29 |
2,926 |
2,934 |
2,901.5 |
2,924.5 |
-0.07% |
2,215,400 |
| 2025/7/28 |
2,947 |
2,950 |
2,924.5 |
2,926.5 |
-0.91% |
1,528,800 |
| 2025/7/25 |
2,967.5 |
2,968 |
2,944.5 |
2,953.5 |
-0.64% |
1,379,500 |
| 2025/7/24 |
2,955 |
2,975 |
2,936.5 |
2,972.5 |
+0.47% |
2,465,500 |
| 2025/7/23 |
2,944.5 |
2,979.5 |
2,943 |
2,958.5 |
+1.25% |
2,619,200 |
| 2025/7/22 |
2,903.5 |
2,924.5 |
2,889 |
2,922 |
-0.39% |
1,566,600 |
| 2025/7/18 |
2,978 |
2,994 |
2,921.5 |
2,933.5 |
-1.49% |
2,064,500 |
| 2025/7/17 |
2,968 |
2,978 |
2,961.5 |
2,978 |
+0.81% |
1,570,100 |
| 2025/7/16 |
2,960 |
2,969.5 |
2,948.5 |
2,954 |
-0.54% |
1,248,200 |
| 2025/7/15 |
2,954 |
2,978 |
2,950 |
2,970 |
+1.05% |
2,013,700 |
| 2025/7/14 |
2,945 |
2,949.5 |
2,902.5 |
2,939 |
-0.81% |
1,370,100 |
| 2025/7/11 |
2,946 |
2,979.5 |
2,937 |
2,963 |
+1.16% |
2,501,400 |
| 2025/7/10 |
2,949 |
2,952 |
2,922 |
2,929 |
-0.85% |
2,029,600 |
| 2025/7/9 |
2,955 |
2,968.5 |
2,948 |
2,954 |
-0.24% |
1,498,500 |
| 2025/7/8 |
2,960 |
2,979 |
2,952.5 |
2,961 |
-0.24% |
1,906,400 |
| 2025/7/7 |
2,957.5 |
2,983 |
2,948 |
2,968 |
+0.37% |
1,323,000 |
| 2025/7/4 |
2,933 |
2,967 |
2,931.5 |
2,957 |
+0.56% |
1,685,400 |
| 2025/7/3 |
2,975 |
2,987 |
2,935 |
2,940.5 |
-0.52% |
2,053,000 |
| 2025/7/2 |
2,954.5 |
2,975 |
2,945 |
2,956 |
+1.09% |
2,575,200 |
| 2025/7/1 |
2,936 |
2,950.5 |
2,910.5 |
2,924 |
-0.59% |
1,790,100 |
| 2025/6/30 |
2,950 |
2,957.5 |
2,929 |
2,941.5 |
+0.07% |
1,897,700 |
| 2025/6/27 |
2,895 |
2,948.5 |
2,893 |
2,939.5 |
+1.54% |
2,769,400 |
| 2025/6/26 |
2,901 |
2,919 |
2,873.5 |
2,895 |
+0.61% |
2,114,600 |
| 2025/6/25 |
2,865 |
2,892.5 |
2,836.5 |
2,877.5 |
+0.65% |
2,063,500 |
| 2025/6/24 |
2,829.5 |
2,879.5 |
2,829 |
2,859 |
+2.90% |
3,040,200 |
| 2025/6/23 |
2,790 |
2,821 |
2,769 |
2,778.5 |
-1.56% |
2,148,100 |
| 2025/6/20 |
2,845 |
2,862.5 |
2,822.5 |
2,822.5 |
-0.90% |
2,314,900 |
| 2025/6/19 |
2,850 |
2,876 |
2,844 |
2,848 |
+0.56% |
1,966,300 |
| 2025/6/18 |
2,820 |
2,849 |
2,817 |
2,832 |
+1.09% |
2,426,000 |
| 2025/6/17 |
2,792 |
2,818 |
2,777 |
2,801.5 |
+0.66% |
1,585,800 |
| 2025/6/16 |
2,780 |
2,801 |
2,766.5 |
2,783 |
-0.45% |
2,438,600 |
| 2025/6/13 |
2,904 |
2,904 |
2,771 |
2,795.5 |
-3.69% |
4,753,900 |
| 2025/6/12 |
2,922.5 |
2,934.5 |
2,896.5 |
2,902.5 |
-0.45% |
1,898,800 |
| 2025/6/11 |
2,944 |
2,953 |
2,893.5 |
2,915.5 |
-0.95% |
2,453,700 |
|
