| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/15 |
1,743 |
1,745 |
1,741 |
1,742 |
-0.34% |
537,600 |
| 2025/12/12 |
1,749 |
1,750 |
1,745 |
1,748 |
-0.06% |
119,200 |
| 2025/12/11 |
1,741 |
1,749 |
1,741 |
1,749 |
-0.06% |
203,600 |
| 2025/12/10 |
1,749 |
1,753 |
1,747 |
1,750 |
+0.06% |
373,300 |
| 2025/12/9 |
1,745 |
1,749 |
1,745 |
1,749 |
-0.06% |
184,300 |
| 2025/12/8 |
1,746 |
1,761 |
1,743 |
1,750 |
+0.00% |
179,800 |
| 2025/12/5 |
1,744 |
1,773 |
1,744 |
1,750 |
-0.06% |
140,700 |
| 2025/12/4 |
1,743 |
1,751 |
1,743 |
1,751 |
+0.23% |
83,100 |
| 2025/12/3 |
1,743 |
1,748 |
1,742 |
1,747 |
+0.00% |
78,000 |
| 2025/12/2 |
1,741 |
1,747 |
1,741 |
1,747 |
+0.34% |
170,200 |
| 2025/12/1 |
1,741 |
1,742 |
1,741 |
1,741 |
+0.00% |
32,100 |
| 2025/11/28 |
1,741 |
1,742 |
1,741 |
1,741 |
+0.00% |
50,100 |
| 2025/11/27 |
1,741 |
1,742 |
1,741 |
1,741 |
+0.00% |
65,500 |
| 2025/11/26 |
1,742 |
1,743 |
1,741 |
1,741 |
+0.00% |
153,100 |
| 2025/11/25 |
1,744 |
1,745 |
1,741 |
1,741 |
-0.34% |
57,400 |
| 2025/11/21 |
1,741 |
1,747 |
1,741 |
1,747 |
+0.40% |
378,600 |
| 2025/11/20 |
1,741 |
1,744 |
1,740 |
1,740 |
-0.06% |
473,300 |
| 2025/11/19 |
1,741 |
1,742 |
1,740 |
1,741 |
+0.00% |
204,000 |
| 2025/11/18 |
1,741 |
1,747 |
1,740 |
1,741 |
+0.06% |
1,880,200 |
| 2025/11/17 |
1,740 |
1,741 |
1,740 |
1,740 |
+0.06% |
214,400 |
| 2025/11/14 |
1,740 |
1,753 |
1,739 |
1,739 |
-0.06% |
634,700 |
| 2025/11/13 |
1,740 |
1,741 |
1,740 |
1,740 |
+0.00% |
142,900 |
| 2025/11/12 |
1,740 |
1,741 |
1,740 |
1,740 |
+0.00% |
173,000 |
| 2025/11/11 |
1,740 |
1,741 |
1,740 |
1,740 |
+0.00% |
133,700 |
| 2025/11/10 |
1,741 |
1,741 |
1,740 |
1,740 |
-0.06% |
141,900 |
| 2025/11/7 |
1,740 |
1,741 |
1,740 |
1,741 |
+0.06% |
78,100 |
| 2025/11/6 |
1,740 |
1,741 |
1,740 |
1,740 |
-0.06% |
131,900 |
| 2025/11/5 |
1,740 |
1,741 |
1,740 |
1,741 |
+0.12% |
277,900 |
| 2025/11/4 |
1,740 |
1,741 |
1,739 |
1,739 |
-0.06% |
216,700 |
| 2025/10/31 |
1,741 |
1,741 |
1,740 |
1,740 |
+0.00% |
285,300 |
| 2025/10/30 |
1,741 |
1,742 |
1,740 |
1,740 |
-0.06% |
3,371,400 |
| 2025/10/29 |
1,741 |
1,742 |
1,740 |
1,741 |
+0.06% |
155,500 |
| 2025/10/28 |
1,741 |
1,742 |
1,740 |
1,740 |
-0.06% |
454,300 |
| 2025/10/27 |
1,742 |
1,743 |
1,741 |
1,741 |
+0.00% |
151,300 |
| 2025/10/24 |
1,743 |
1,743 |
1,741 |
1,741 |
-0.06% |
138,800 |
| 2025/10/23 |
1,742 |
1,743 |
1,741 |
1,742 |
+0.06% |
217,100 |
| 2025/10/22 |
1,743 |
1,747 |
1,741 |
1,741 |
-0.06% |
365,300 |
| 2025/10/21 |
1,741 |
1,743 |
1,741 |
1,742 |
+0.06% |
102,200 |
| 2025/10/20 |
1,745 |
1,750 |
1,741 |
1,741 |
-0.17% |
220,200 |
| 2025/10/17 |
1,743 |
1,744 |
1,741 |
1,744 |
+0.11% |
146,000 |
| 2025/10/16 |
1,742 |
1,742 |
1,740 |
1,742 |
+0.11% |
142,700 |
| 2025/10/15 |
1,742 |
1,743 |
1,740 |
1,740 |
-0.11% |
161,400 |
| 2025/10/14 |
1,742 |
1,743 |
1,740 |
1,742 |
-0.17% |
203,200 |
| 2025/10/10 |
1,743 |
1,746 |
1,741 |
1,745 |
+0.11% |
289,100 |
| 2025/10/9 |
1,743 |
1,745 |
1,741 |
1,743 |
+0.00% |
287,900 |
| 2025/10/8 |
1,742 |
1,746 |
1,740 |
1,743 |
+0.00% |
489,500 |
| 2025/10/7 |
1,740 |
1,744 |
1,740 |
1,743 |
+0.23% |
216,600 |
| 2025/10/6 |
1,740 |
1,742 |
1,739 |
1,739 |
+0.00% |
414,400 |
| 2025/10/3 |
1,739 |
1,743 |
1,739 |
1,739 |
+0.00% |
308,700 |
| 2025/10/2 |
1,739 |
1,741 |
1,737 |
1,739 |
+0.06% |
485,700 |
| 2025/10/1 |
1,738 |
1,740 |
1,736 |
1,738 |
+0.12% |
649,200 |
| 2025/9/30 |
1,739 |
1,742 |
1,736 |
1,736 |
-0.17% |
1,019,100 |
| 2025/9/29 |
1,740 |
1,743 |
1,739 |
1,739 |
-0.23% |
190,900 |
| 2025/9/26 |
1,733 |
1,744 |
1,733 |
1,743 |
+0.46% |
262,300 |
| 2025/9/25 |
1,732 |
1,737 |
1,731 |
1,735 |
+0.23% |
114,800 |
| 2025/9/24 |
1,735 |
1,737 |
1,731 |
1,731 |
+0.17% |
184,900 |
| 2025/9/22 |
1,744 |
1,745 |
1,726 |
1,728 |
-1.20% |
994,300 |
| 2025/9/19 |
1,747 |
1,749 |
1,747 |
1,749 |
+0.11% |
574,600 |
| 2025/9/18 |
1,748 |
1,749 |
1,747 |
1,747 |
+0.00% |
667,800 |
| 2025/9/17 |
1,748 |
1,748 |
1,747 |
1,747 |
-0.06% |
423,100 |
| 2025/9/16 |
1,747 |
1,749 |
1,746 |
1,748 |
+0.11% |
527,300 |
| 2025/9/12 |
1,747 |
1,748 |
1,746 |
1,746 |
+0.00% |
435,900 |
| 2025/9/11 |
1,746 |
1,747 |
1,746 |
1,746 |
+0.06% |
266,200 |
| 2025/9/10 |
1,746 |
1,746 |
1,745 |
1,745 |
+0.06% |
318,300 |
| 2025/9/9 |
1,745 |
1,746 |
1,744 |
1,744 |
+0.00% |
445,000 |
| 2025/9/8 |
1,745 |
1,746 |
1,744 |
1,744 |
+0.00% |
362,900 |
| 2025/9/5 |
1,745 |
1,746 |
1,744 |
1,744 |
+0.00% |
1,055,800 |
| 2025/9/4 |
1,744 |
1,745 |
1,744 |
1,744 |
+0.00% |
556,900 |
| 2025/9/3 |
1,744 |
1,745 |
1,744 |
1,744 |
+0.00% |
645,400 |
| 2025/9/2 |
1,744 |
1,745 |
1,744 |
1,744 |
+0.00% |
389,100 |
| 2025/9/1 |
1,744 |
1,745 |
1,744 |
1,744 |
+0.00% |
498,400 |
| 2025/8/29 |
1,744 |
1,745 |
1,744 |
1,744 |
+0.00% |
571,800 |
| 2025/8/28 |
1,744 |
1,745 |
1,744 |
1,744 |
+0.00% |
407,600 |
| 2025/8/27 |
1,745 |
1,745 |
1,744 |
1,744 |
+0.00% |
393,900 |
| 2025/8/26 |
1,745 |
1,745 |
1,744 |
1,744 |
+0.00% |
500,500 |
| 2025/8/25 |
1,745 |
1,745 |
1,744 |
1,744 |
+0.00% |
498,200 |
| 2025/8/22 |
1,745 |
1,745 |
1,744 |
1,744 |
+0.00% |
357,600 |
| 2025/8/21 |
1,745 |
1,745 |
1,744 |
1,744 |
+0.00% |
403,200 |
| 2025/8/20 |
1,745 |
1,745 |
1,744 |
1,744 |
-0.06% |
498,200 |
| 2025/8/19 |
1,744 |
1,745 |
1,743 |
1,745 |
+0.11% |
1,422,900 |
| 2025/8/18 |
1,743 |
1,744 |
1,743 |
1,743 |
+0.00% |
897,800 |
| 2025/8/15 |
1,744 |
1,744 |
1,743 |
1,743 |
+0.00% |
1,159,900 |
| 2025/8/14 |
1,743 |
1,744 |
1,743 |
1,743 |
+0.00% |
1,192,900 |
| 2025/8/13 |
1,743 |
1,744 |
1,742 |
1,743 |
+0.06% |
2,544,600 |
| 2025/8/12 |
1,744 |
1,745 |
1,741 |
1,742 |
+5.96% |
6,257,600 |
| 2025/8/8 |
1,660 |
1,664 |
1,625 |
1,644 |
-3.29% |
2,174,700 |
| 2025/8/7 |
1,789 |
1,821 |
1,673 |
1,700 |
-4.71% |
2,908,000 |
| 2025/8/6 |
1,776 |
1,794 |
1,760 |
1,784 |
+0.90% |
975,400 |
| 2025/8/5 |
1,776 |
1,776 |
1,743 |
1,768 |
+0.06% |
1,163,100 |
| 2025/8/4 |
1,719 |
1,772 |
1,711 |
1,767 |
+2.08% |
1,450,000 |
| 2025/8/1 |
1,635 |
1,744 |
1,635 |
1,731 |
+4.72% |
1,297,500 |
| 2025/7/31 |
1,625 |
1,656 |
1,623 |
1,653 |
+1.85% |
614,000 |
| 2025/7/30 |
1,600 |
1,623 |
1,596 |
1,623 |
+1.69% |
378,700 |
| 2025/7/29 |
1,592 |
1,606 |
1,583 |
1,596 |
+0.06% |
331,700 |
| 2025/7/28 |
1,610 |
1,614 |
1,591 |
1,595 |
-0.75% |
550,700 |
| 2025/7/25 |
1,604 |
1,615 |
1,592 |
1,607 |
-0.25% |
562,600 |
| 2025/7/24 |
1,570 |
1,630 |
1,558 |
1,611 |
+1.70% |
1,121,300 |
| 2025/7/23 |
1,541 |
1,595 |
1,533 |
1,584 |
+3.33% |
915,200 |
| 2025/7/22 |
1,532 |
1,547 |
1,529 |
1,533 |
+0.07% |
277,700 |
| 2025/7/18 |
1,550 |
1,552 |
1,531 |
1,532 |
-0.78% |
241,400 |
| 2025/7/17 |
1,554 |
1,563 |
1,541 |
1,544 |
-0.26% |
281,600 |
| 2025/7/16 |
1,567 |
1,568 |
1,548 |
1,548 |
-1.28% |
285,700 |
| 2025/7/15 |
1,576 |
1,585 |
1,558 |
1,568 |
-0.51% |
420,800 |
| 2025/7/14 |
1,581 |
1,588 |
1,566 |
1,576 |
-0.19% |
370,200 |
| 2025/7/11 |
1,560 |
1,600 |
1,559 |
1,579 |
+1.61% |
1,075,300 |
| 2025/7/10 |
1,540 |
1,554 |
1,522 |
1,554 |
+0.65% |
792,600 |
| 2025/7/9 |
1,490 |
1,554 |
1,490 |
1,544 |
+3.62% |
1,088,400 |
| 2025/7/8 |
1,466 |
1,492 |
1,466 |
1,490 |
+0.88% |
390,900 |
| 2025/7/7 |
1,485 |
1,495 |
1,466 |
1,477 |
-0.54% |
384,500 |
| 2025/7/4 |
1,475 |
1,492 |
1,472 |
1,485 |
+0.68% |
541,700 |
| 2025/7/3 |
1,468 |
1,475 |
1,454 |
1,475 |
+0.41% |
455,400 |
| 2025/7/2 |
1,452 |
1,471 |
1,440 |
1,469 |
+1.17% |
519,600 |
| 2025/7/1 |
1,435 |
1,461 |
1,432 |
1,452 |
+1.33% |
556,200 |
| 2025/6/30 |
1,439 |
1,449 |
1,430 |
1,433 |
-0.07% |
361,200 |
| 2025/6/27 |
1,446 |
1,451 |
1,431 |
1,434 |
-0.83% |
389,100 |
| 2025/6/26 |
1,450 |
1,453 |
1,439 |
1,446 |
-0.07% |
247,900 |
| 2025/6/25 |
1,455 |
1,455 |
1,444 |
1,447 |
-0.75% |
305,200 |
| 2025/6/24 |
1,475 |
1,476 |
1,453 |
1,458 |
-0.55% |
293,800 |
| 2025/6/23 |
1,467 |
1,475 |
1,462 |
1,466 |
-0.07% |
233,000 |
| 2025/6/20 |
1,460 |
1,482 |
1,460 |
1,467 |
+0.27% |
1,223,200 |
| 2025/6/19 |
1,465 |
1,470 |
1,459 |
1,463 |
-0.14% |
239,800 |
| 2025/6/18 |
1,460 |
1,471 |
1,458 |
1,465 |
-0.14% |
198,700 |
| 2025/6/17 |
1,471 |
1,475 |
1,461 |
1,467 |
-0.27% |
239,300 |
|