| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,032 |
1,033 |
1,005 |
1,019 |
-1.26% |
25,700 |
| 2025/12/22 |
1,046 |
1,046 |
1,032 |
1,032 |
-0.77% |
7,900 |
| 2025/12/19 |
1,051 |
1,052 |
1,018 |
1,040 |
-1.23% |
9,000 |
| 2025/12/18 |
1,065 |
1,084 |
1,040 |
1,053 |
-1.13% |
11,900 |
| 2025/12/17 |
1,081 |
1,093 |
1,064 |
1,065 |
-1.48% |
9,200 |
| 2025/12/16 |
1,058 |
1,089 |
1,054 |
1,081 |
+1.79% |
8,200 |
| 2025/12/15 |
1,062 |
1,082 |
1,062 |
1,062 |
+0.00% |
8,800 |
| 2025/12/12 |
1,051 |
1,161 |
1,050 |
1,062 |
+0.09% |
43,400 |
| 2025/12/11 |
1,115 |
1,115 |
1,061 |
1,061 |
-4.24% |
10,200 |
| 2025/12/10 |
1,135 |
1,135 |
1,099 |
1,108 |
-2.29% |
13,700 |
| 2025/12/9 |
1,140 |
1,140 |
1,123 |
1,134 |
-1.48% |
7,200 |
| 2025/12/8 |
1,162 |
1,162 |
1,151 |
1,151 |
+0.35% |
1,100 |
| 2025/12/5 |
1,120 |
1,147 |
1,120 |
1,147 |
+0.17% |
2,000 |
| 2025/12/4 |
1,147 |
1,150 |
1,127 |
1,145 |
+0.79% |
5,400 |
| 2025/12/3 |
1,134 |
1,150 |
1,134 |
1,136 |
-0.18% |
3,400 |
| 2025/12/2 |
1,148 |
1,148 |
1,115 |
1,138 |
+0.00% |
6,900 |
| 2025/12/1 |
1,137 |
1,155 |
1,130 |
1,138 |
+0.09% |
9,400 |
| 2025/11/28 |
1,118 |
1,175 |
1,117 |
1,137 |
+2.62% |
16,300 |
| 2025/11/27 |
1,094 |
1,225 |
1,094 |
1,108 |
+1.28% |
18,400 |
| 2025/11/26 |
1,103 |
1,103 |
1,087 |
1,094 |
-0.82% |
1,400 |
| 2025/11/25 |
1,076 |
1,103 |
1,076 |
1,103 |
+2.60% |
8,800 |
| 2025/11/21 |
1,062 |
1,075 |
1,056 |
1,075 |
+1.03% |
3,100 |
| 2025/11/20 |
1,061 |
1,076 |
1,059 |
1,064 |
+0.38% |
7,200 |
| 2025/11/19 |
1,078 |
1,078 |
1,056 |
1,060 |
-1.67% |
3,400 |
| 2025/11/18 |
1,088 |
1,088 |
1,043 |
1,078 |
-2.18% |
13,200 |
| 2025/11/17 |
1,123 |
1,128 |
1,080 |
1,102 |
-3.25% |
9,200 |
| 2025/11/14 |
1,141 |
1,150 |
1,139 |
1,139 |
-0.09% |
2,000 |
| 2025/11/13 |
1,153 |
1,155 |
1,140 |
1,140 |
+0.09% |
3,500 |
| 2025/11/12 |
1,141 |
1,157 |
1,136 |
1,139 |
+0.00% |
7,700 |
| 2025/11/11 |
1,175 |
1,175 |
1,135 |
1,139 |
-1.64% |
11,700 |
| 2025/11/10 |
1,100 |
1,158 |
1,100 |
1,158 |
+5.27% |
16,400 |
| 2025/11/7 |
1,101 |
1,101 |
1,069 |
1,100 |
+0.46% |
6,500 |
| 2025/11/6 |
1,091 |
1,111 |
1,088 |
1,095 |
+0.55% |
5,900 |
| 2025/11/5 |
1,064 |
1,093 |
1,046 |
1,089 |
+1.78% |
23,100 |
| 2025/11/4 |
1,160 |
1,160 |
1,061 |
1,070 |
-5.31% |
47,100 |
| 2025/10/31 |
1,118 |
1,171 |
1,118 |
1,130 |
+1.07% |
9,100 |
| 2025/10/30 |
1,140 |
1,160 |
1,118 |
1,118 |
-2.61% |
11,500 |
| 2025/10/29 |
1,204 |
1,204 |
1,140 |
1,148 |
-5.05% |
25,100 |
| 2025/10/28 |
1,220 |
1,220 |
1,201 |
1,209 |
+0.17% |
3,500 |
| 2025/10/27 |
1,198 |
1,224 |
1,198 |
1,207 |
+0.58% |
13,800 |
| 2025/10/24 |
1,241 |
1,241 |
1,195 |
1,200 |
-1.80% |
11,500 |
| 2025/10/23 |
1,268 |
1,268 |
1,222 |
1,222 |
-2.71% |
7,400 |
| 2025/10/22 |
1,232 |
1,259 |
1,225 |
1,256 |
+2.36% |
12,100 |
| 2025/10/21 |
1,237 |
1,237 |
1,210 |
1,227 |
-0.16% |
8,600 |
| 2025/10/20 |
1,195 |
1,230 |
1,195 |
1,229 |
+3.02% |
12,900 |
| 2025/10/17 |
1,205 |
1,210 |
1,193 |
1,193 |
-2.37% |
18,500 |
| 2025/10/16 |
1,239 |
1,239 |
1,203 |
1,222 |
-1.29% |
28,500 |
| 2025/10/15 |
1,275 |
1,275 |
1,238 |
1,238 |
-0.56% |
7,800 |
| 2025/10/14 |
1,284 |
1,305 |
1,225 |
1,245 |
-9.32% |
71,500 |
| 2025/10/10 |
1,354 |
1,389 |
1,340 |
1,373 |
+1.33% |
26,000 |
| 2025/10/9 |
1,398 |
1,399 |
1,355 |
1,355 |
-0.95% |
13,400 |
| 2025/10/8 |
1,348 |
1,370 |
1,338 |
1,368 |
+2.01% |
11,800 |
| 2025/10/7 |
1,331 |
1,354 |
1,280 |
1,341 |
-0.22% |
16,200 |
| 2025/10/6 |
1,383 |
1,384 |
1,324 |
1,344 |
-1.61% |
13,600 |
| 2025/10/3 |
1,355 |
1,391 |
1,330 |
1,366 |
+0.44% |
14,400 |
| 2025/10/2 |
1,405 |
1,413 |
1,360 |
1,360 |
-1.09% |
6,500 |
| 2025/10/1 |
1,430 |
1,430 |
1,366 |
1,375 |
-3.85% |
10,800 |
| 2025/9/30 |
1,412 |
1,450 |
1,412 |
1,430 |
+0.99% |
2,500 |
| 2025/9/29 |
1,460 |
1,460 |
1,410 |
1,416 |
-2.81% |
10,300 |
| 2025/9/26 |
1,427 |
1,468 |
1,409 |
1,457 |
+0.83% |
9,200 |
| 2025/9/25 |
1,479 |
1,484 |
1,445 |
1,445 |
-1.43% |
6,300 |
| 2025/9/24 |
1,435 |
1,484 |
1,435 |
1,466 |
+2.88% |
21,900 |
| 2025/9/22 |
1,394 |
1,433 |
1,394 |
1,425 |
+2.96% |
15,100 |
| 2025/9/19 |
1,399 |
1,400 |
1,358 |
1,384 |
-1.00% |
13,000 |
| 2025/9/18 |
1,388 |
1,405 |
1,377 |
1,398 |
+1.60% |
14,500 |
| 2025/9/17 |
1,390 |
1,391 |
1,375 |
1,376 |
+0.15% |
10,400 |
| 2025/9/16 |
1,351 |
1,407 |
1,336 |
1,374 |
+2.61% |
40,800 |
| 2025/9/12 |
1,369 |
1,375 |
1,338 |
1,339 |
-2.12% |
26,400 |
| 2025/9/11 |
1,381 |
1,382 |
1,368 |
1,368 |
-1.58% |
10,900 |
| 2025/9/10 |
1,390 |
1,392 |
1,368 |
1,390 |
+0.00% |
15,600 |
| 2025/9/9 |
1,416 |
1,416 |
1,386 |
1,390 |
-1.84% |
15,900 |
| 2025/9/8 |
1,414 |
1,440 |
1,414 |
1,416 |
+0.07% |
9,100 |
| 2025/9/5 |
1,436 |
1,436 |
1,411 |
1,415 |
-0.07% |
10,300 |
| 2025/9/4 |
1,435 |
1,435 |
1,412 |
1,416 |
-1.32% |
10,700 |
| 2025/9/3 |
1,433 |
1,456 |
1,427 |
1,435 |
-0.07% |
8,500 |
| 2025/9/2 |
1,453 |
1,481 |
1,435 |
1,436 |
-0.55% |
13,800 |
| 2025/9/1 |
1,458 |
1,500 |
1,444 |
1,444 |
-0.28% |
26,000 |
| 2025/8/29 |
1,420 |
1,453 |
1,401 |
1,448 |
+1.97% |
12,900 |
| 2025/8/28 |
1,409 |
1,426 |
1,399 |
1,420 |
+1.00% |
8,100 |
| 2025/8/27 |
1,403 |
1,406 |
1,390 |
1,406 |
+0.36% |
6,200 |
| 2025/8/26 |
1,430 |
1,430 |
1,401 |
1,401 |
-1.96% |
12,800 |
| 2025/8/25 |
1,450 |
1,454 |
1,429 |
1,429 |
-1.45% |
7,300 |
| 2025/8/22 |
1,455 |
1,457 |
1,433 |
1,450 |
-0.48% |
9,200 |
| 2025/8/21 |
1,455 |
1,487 |
1,425 |
1,457 |
+0.21% |
15,400 |
| 2025/8/20 |
1,467 |
1,469 |
1,425 |
1,454 |
-3.07% |
25,300 |
| 2025/8/19 |
1,470 |
1,510 |
1,444 |
1,500 |
+2.81% |
43,900 |
| 2025/8/18 |
1,417 |
1,459 |
1,416 |
1,459 |
+5.19% |
32,800 |
| 2025/8/15 |
1,414 |
1,428 |
1,387 |
1,387 |
-1.42% |
18,800 |
| 2025/8/14 |
1,405 |
1,424 |
1,386 |
1,407 |
+0.14% |
20,200 |
| 2025/8/13 |
1,384 |
1,435 |
1,358 |
1,405 |
+1.81% |
46,300 |
| 2025/8/12 |
1,320 |
1,385 |
1,319 |
1,380 |
+6.48% |
75,700 |
| 2025/8/8 |
1,302 |
1,304 |
1,292 |
1,296 |
-0.84% |
11,600 |
| 2025/8/7 |
1,339 |
1,339 |
1,296 |
1,307 |
-1.73% |
32,500 |
| 2025/8/6 |
1,339 |
1,340 |
1,328 |
1,330 |
-1.12% |
10,200 |
| 2025/8/5 |
1,354 |
1,368 |
1,332 |
1,345 |
-0.74% |
11,800 |
| 2025/8/4 |
1,350 |
1,371 |
1,346 |
1,355 |
-2.17% |
23,900 |
| 2025/8/1 |
1,355 |
1,387 |
1,346 |
1,385 |
+2.21% |
20,800 |
| 2025/7/31 |
1,337 |
1,363 |
1,335 |
1,355 |
+1.50% |
12,000 |
| 2025/7/30 |
1,335 |
1,368 |
1,332 |
1,335 |
+0.00% |
17,700 |
| 2025/7/29 |
1,373 |
1,373 |
1,331 |
1,335 |
-2.77% |
19,000 |
| 2025/7/28 |
1,398 |
1,405 |
1,326 |
1,373 |
+2.23% |
71,700 |
| 2025/7/25 |
1,360 |
1,395 |
1,319 |
1,343 |
+5.50% |
135,400 |
| 2025/7/24 |
1,255 |
1,278 |
1,245 |
1,273 |
+1.11% |
30,300 |
| 2025/7/23 |
1,298 |
1,312 |
1,256 |
1,259 |
-2.55% |
59,700 |
| 2025/7/22 |
1,267 |
1,305 |
1,267 |
1,292 |
+2.30% |
18,400 |
| 2025/7/18 |
1,338 |
1,340 |
1,263 |
1,263 |
-5.68% |
44,400 |
| 2025/7/17 |
1,288 |
1,362 |
1,275 |
1,339 |
+5.27% |
33,100 |
| 2025/7/16 |
1,264 |
1,299 |
1,230 |
1,272 |
-1.70% |
52,800 |
| 2025/7/15 |
1,400 |
1,400 |
1,294 |
1,294 |
-7.31% |
64,700 |
| 2025/7/14 |
1,396 |
1,430 |
1,317 |
1,396 |
-9.94% |
183,700 |
| 2025/7/11 |
1,575 |
1,585 |
1,519 |
1,550 |
-1.02% |
94,900 |
| 2025/7/10 |
1,515 |
1,566 |
1,512 |
1,566 |
+4.05% |
22,000 |
| 2025/7/9 |
1,548 |
1,567 |
1,500 |
1,505 |
-1.38% |
26,700 |
| 2025/7/8 |
1,480 |
1,526 |
1,480 |
1,526 |
+3.11% |
13,600 |
| 2025/7/7 |
1,468 |
1,527 |
1,468 |
1,480 |
+0.95% |
20,400 |
| 2025/7/4 |
1,453 |
1,467 |
1,430 |
1,466 |
+0.14% |
4,300 |
| 2025/7/3 |
1,452 |
1,480 |
1,440 |
1,464 |
+1.31% |
5,700 |
| 2025/7/2 |
1,500 |
1,500 |
1,426 |
1,445 |
-3.28% |
14,800 |
| 2025/7/1 |
1,432 |
1,515 |
1,432 |
1,494 |
+4.33% |
23,900 |
| 2025/6/30 |
1,435 |
1,445 |
1,412 |
1,432 |
+0.85% |
21,800 |
| 2025/6/27 |
1,445 |
1,445 |
1,412 |
1,420 |
-0.77% |
21,700 |
| 2025/6/26 |
1,459 |
1,459 |
1,422 |
1,431 |
-1.17% |
16,400 |
| 2025/6/25 |
1,459 |
1,459 |
1,409 |
1,448 |
+1.19% |
26,100 |
|