| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,220 |
1,245 |
1,192 |
1,209 |
+1.60% |
77,400 |
| 2025/12/22 |
1,230 |
1,250 |
1,190 |
1,190 |
-0.83% |
69,500 |
| 2025/12/19 |
1,220 |
1,228 |
1,200 |
1,200 |
-1.80% |
78,100 |
| 2025/12/18 |
1,202 |
1,237 |
1,201 |
1,222 |
-3.02% |
67,400 |
| 2025/12/17 |
1,281 |
1,292 |
1,196 |
1,260 |
-2.40% |
128,700 |
| 2025/12/16 |
1,333 |
1,341 |
1,290 |
1,291 |
-5.28% |
58,100 |
| 2025/12/15 |
1,353 |
1,380 |
1,301 |
1,363 |
-1.45% |
57,500 |
| 2025/12/12 |
1,381 |
1,417 |
1,374 |
1,383 |
+0.07% |
27,000 |
| 2025/12/11 |
1,443 |
1,452 |
1,375 |
1,382 |
-4.09% |
53,300 |
| 2025/12/10 |
1,481 |
1,503 |
1,434 |
1,441 |
-2.70% |
32,200 |
| 2025/12/9 |
1,536 |
1,564 |
1,481 |
1,481 |
-5.61% |
76,700 |
| 2025/12/8 |
1,476 |
1,586 |
1,476 |
1,569 |
+6.16% |
89,800 |
| 2025/12/5 |
1,480 |
1,495 |
1,456 |
1,478 |
-1.14% |
47,200 |
| 2025/12/4 |
1,409 |
1,542 |
1,408 |
1,495 |
+6.18% |
112,000 |
| 2025/12/3 |
1,383 |
1,423 |
1,369 |
1,408 |
+1.96% |
48,700 |
| 2025/12/2 |
1,386 |
1,412 |
1,364 |
1,381 |
-1.07% |
45,900 |
| 2025/12/1 |
1,433 |
1,453 |
1,372 |
1,396 |
-3.06% |
103,100 |
| 2025/11/28 |
1,449 |
1,558 |
1,426 |
1,440 |
+4.96% |
317,400 |
| 2025/11/27 |
1,406 |
1,421 |
1,322 |
1,372 |
+6.69% |
266,300 |
| 2025/11/26 |
1,319 |
1,319 |
1,272 |
1,286 |
-2.06% |
82,800 |
| 2025/11/25 |
1,449 |
1,449 |
1,291 |
1,313 |
-6.08% |
108,200 |
| 2025/11/21 |
1,471 |
1,471 |
1,361 |
1,398 |
-6.24% |
128,300 |
| 2025/11/20 |
1,487 |
1,500 |
1,455 |
1,491 |
+2.33% |
70,800 |
| 2025/11/19 |
1,478 |
1,493 |
1,393 |
1,457 |
-2.54% |
123,400 |
| 2025/11/18 |
1,559 |
1,561 |
1,480 |
1,495 |
-6.50% |
180,800 |
| 2025/11/17 |
1,576 |
1,638 |
1,575 |
1,599 |
-19.04% |
230,800 |
| 2025/11/14 |
1,988 |
2,024 |
1,970 |
1,975 |
-2.08% |
67,300 |
| 2025/11/13 |
2,009 |
2,049 |
1,998 |
2,017 |
+0.40% |
32,600 |
| 2025/11/12 |
1,957 |
2,012 |
1,940 |
2,009 |
+2.66% |
33,200 |
| 2025/11/11 |
2,015 |
2,015 |
1,937 |
1,957 |
-1.41% |
35,600 |
| 2025/11/10 |
1,958 |
2,001 |
1,958 |
1,985 |
+1.43% |
21,400 |
| 2025/11/7 |
1,960 |
1,998 |
1,957 |
1,957 |
-2.64% |
21,800 |
| 2025/11/6 |
1,991 |
2,040 |
1,972 |
2,010 |
+2.45% |
27,400 |
| 2025/11/5 |
1,971 |
1,971 |
1,898 |
1,962 |
-1.31% |
53,100 |
| 2025/11/4 |
2,019 |
2,029 |
1,985 |
1,988 |
-1.09% |
35,500 |
| 2025/10/31 |
2,024 |
2,060 |
2,004 |
2,010 |
+0.50% |
30,300 |
| 2025/10/30 |
2,042 |
2,085 |
1,973 |
2,000 |
-2.34% |
56,600 |
| 2025/10/29 |
2,170 |
2,187 |
2,048 |
2,048 |
-4.83% |
54,500 |
| 2025/10/28 |
2,270 |
2,287 |
2,152 |
2,152 |
-5.28% |
49,400 |
| 2025/10/27 |
2,400 |
2,400 |
2,272 |
2,272 |
-5.77% |
75,800 |
| 2025/10/24 |
2,321 |
2,430 |
2,307 |
2,411 |
+3.21% |
63,000 |
| 2025/10/23 |
2,254 |
2,340 |
2,215 |
2,336 |
+1.39% |
37,800 |
| 2025/10/22 |
2,250 |
2,304 |
2,204 |
2,304 |
+1.95% |
26,600 |
| 2025/10/21 |
2,300 |
2,320 |
2,226 |
2,260 |
+0.40% |
44,300 |
| 2025/10/20 |
2,172 |
2,253 |
2,144 |
2,251 |
+5.73% |
36,100 |
| 2025/10/17 |
2,206 |
2,231 |
2,101 |
2,129 |
-4.36% |
53,600 |
| 2025/10/16 |
2,255 |
2,277 |
2,211 |
2,226 |
-0.71% |
29,500 |
| 2025/10/15 |
2,181 |
2,258 |
2,180 |
2,242 |
+3.22% |
23,900 |
| 2025/10/14 |
2,231 |
2,288 |
2,172 |
2,172 |
-5.44% |
58,300 |
| 2025/10/10 |
2,416 |
2,416 |
2,274 |
2,297 |
-3.85% |
50,100 |
| 2025/10/9 |
2,358 |
2,391 |
2,310 |
2,389 |
+2.36% |
30,500 |
| 2025/10/8 |
2,401 |
2,443 |
2,333 |
2,334 |
-2.79% |
42,700 |
| 2025/10/7 |
2,492 |
2,493 |
2,395 |
2,401 |
-3.65% |
66,500 |
| 2025/10/6 |
2,348 |
2,498 |
2,302 |
2,492 |
+11.35% |
164,500 |
| 2025/10/3 |
2,263 |
2,263 |
2,213 |
2,238 |
-0.80% |
37,800 |
| 2025/10/2 |
2,178 |
2,267 |
2,178 |
2,256 |
+4.64% |
37,900 |
| 2025/10/1 |
2,226 |
2,245 |
2,156 |
2,156 |
-4.18% |
70,700 |
| 2025/9/30 |
2,300 |
2,304 |
2,230 |
2,250 |
-2.60% |
71,400 |
| 2025/9/29 |
2,340 |
2,375 |
2,248 |
2,310 |
+0.87% |
85,000 |
| 2025/9/26 |
2,265 |
2,334 |
2,263 |
2,290 |
-0.43% |
66,900 |
| 2025/9/25 |
2,396 |
2,396 |
2,270 |
2,300 |
-3.77% |
106,600 |
| 2025/9/24 |
2,521 |
2,650 |
2,352 |
2,390 |
-6.86% |
227,200 |
| 2025/9/22 |
2,569 |
2,626 |
2,455 |
2,566 |
+3.14% |
270,800 |
| 2025/9/19 |
2,832 |
2,888 |
2,380 |
2,488 |
-3.64% |
1,241,300 |
| 2025/9/18 |
2,582 |
2,582 |
2,582 |
2,582 |
+24.02% |
24,900 |
| 2025/9/17 |
2,101 |
2,114 |
2,061 |
2,082 |
-1.23% |
38,100 |
| 2025/9/16 |
2,133 |
2,193 |
2,092 |
2,108 |
-2.18% |
40,900 |
| 2025/9/12 |
2,256 |
2,256 |
2,155 |
2,155 |
-3.23% |
49,100 |
| 2025/9/11 |
2,300 |
2,310 |
2,210 |
2,227 |
-2.02% |
45,100 |
| 2025/9/10 |
2,179 |
2,273 |
2,165 |
2,273 |
+4.31% |
64,200 |
| 2025/9/9 |
2,139 |
2,200 |
2,131 |
2,179 |
+1.87% |
33,900 |
| 2025/9/8 |
2,136 |
2,195 |
2,110 |
2,139 |
+0.99% |
35,100 |
| 2025/9/5 |
2,088 |
2,158 |
2,052 |
2,118 |
+0.14% |
41,600 |
| 2025/9/4 |
2,145 |
2,177 |
2,115 |
2,115 |
-1.26% |
27,000 |
| 2025/9/3 |
2,172 |
2,222 |
2,109 |
2,142 |
-3.60% |
33,000 |
| 2025/9/2 |
2,227 |
2,265 |
2,192 |
2,222 |
-0.22% |
50,500 |
| 2025/9/1 |
2,247 |
2,273 |
2,215 |
2,227 |
-1.15% |
37,300 |
| 2025/8/29 |
2,295 |
2,305 |
2,245 |
2,253 |
-1.83% |
39,700 |
| 2025/8/28 |
2,294 |
2,320 |
2,217 |
2,295 |
+0.04% |
68,900 |
| 2025/8/27 |
2,230 |
2,301 |
2,224 |
2,294 |
+1.28% |
43,300 |
| 2025/8/26 |
2,299 |
2,309 |
2,234 |
2,265 |
-0.83% |
50,900 |
| 2025/8/25 |
2,253 |
2,335 |
2,214 |
2,284 |
+2.93% |
125,600 |
| 2025/8/22 |
2,189 |
2,219 |
2,162 |
2,219 |
-0.45% |
57,300 |
| 2025/8/21 |
2,082 |
2,229 |
2,082 |
2,229 |
+7.06% |
113,300 |
| 2025/8/20 |
2,200 |
2,200 |
2,081 |
2,082 |
-7.05% |
119,600 |
| 2025/8/19 |
2,265 |
2,300 |
2,209 |
2,240 |
-0.75% |
108,700 |
| 2025/8/18 |
2,250 |
2,284 |
2,204 |
2,257 |
+1.99% |
165,100 |
| 2025/8/15 |
2,223 |
2,341 |
2,182 |
2,213 |
+11.60% |
528,600 |
| 2025/8/14 |
1,920 |
1,983 |
1,908 |
1,983 |
+2.01% |
119,900 |
| 2025/8/13 |
1,948 |
1,955 |
1,904 |
1,944 |
+1.62% |
112,300 |
| 2025/8/12 |
1,928 |
1,940 |
1,875 |
1,913 |
-0.78% |
83,900 |
| 2025/8/8 |
1,921 |
1,932 |
1,886 |
1,928 |
+0.16% |
81,800 |
| 2025/8/7 |
1,851 |
1,933 |
1,850 |
1,925 |
+4.56% |
122,000 |
| 2025/8/6 |
1,834 |
1,911 |
1,834 |
1,841 |
+1.54% |
130,200 |
| 2025/8/5 |
1,810 |
1,885 |
1,795 |
1,813 |
+1.17% |
71,400 |
| 2025/8/4 |
1,759 |
1,830 |
1,759 |
1,792 |
-1.16% |
53,200 |
| 2025/8/1 |
1,809 |
1,828 |
1,783 |
1,813 |
-1.95% |
38,300 |
| 2025/7/31 |
1,797 |
1,850 |
1,754 |
1,849 |
+2.95% |
79,700 |
| 2025/7/30 |
1,866 |
1,870 |
1,791 |
1,796 |
-1.80% |
84,600 |
| 2025/7/29 |
1,874 |
1,900 |
1,824 |
1,829 |
-3.74% |
121,300 |
| 2025/7/28 |
1,831 |
1,943 |
1,763 |
1,900 |
+7.16% |
251,000 |
| 2025/7/25 |
1,709 |
1,798 |
1,706 |
1,773 |
+4.79% |
132,200 |
| 2025/7/24 |
1,740 |
1,740 |
1,689 |
1,692 |
-2.76% |
80,200 |
| 2025/7/23 |
1,737 |
1,827 |
1,737 |
1,740 |
+0.00% |
159,100 |
| 2025/7/22 |
1,735 |
1,829 |
1,694 |
1,740 |
+0.75% |
158,100 |
| 2025/7/18 |
1,757 |
1,770 |
1,702 |
1,727 |
-0.69% |
62,200 |
| 2025/7/17 |
1,725 |
1,740 |
1,690 |
1,739 |
+1.05% |
64,000 |
| 2025/7/16 |
1,650 |
1,745 |
1,650 |
1,721 |
+4.30% |
141,000 |
| 2025/7/15 |
1,677 |
1,709 |
1,625 |
1,650 |
-2.94% |
137,700 |
| 2025/7/14 |
1,698 |
1,742 |
1,681 |
1,700 |
-0.29% |
97,500 |
| 2025/7/11 |
1,685 |
1,795 |
1,685 |
1,705 |
+3.96% |
258,200 |
| 2025/7/10 |
1,737 |
1,769 |
1,624 |
1,640 |
-4.32% |
174,900 |
| 2025/7/9 |
1,682 |
1,730 |
1,647 |
1,714 |
+4.32% |
150,100 |
| 2025/7/8 |
1,591 |
1,661 |
1,582 |
1,643 |
+0.31% |
110,600 |
| 2025/7/7 |
1,542 |
1,666 |
1,525 |
1,638 |
+7.76% |
158,000 |
| 2025/7/4 |
1,503 |
1,555 |
1,501 |
1,520 |
-1.04% |
66,900 |
| 2025/7/3 |
1,508 |
1,581 |
1,508 |
1,536 |
-0.19% |
132,100 |
| 2025/7/2 |
1,568 |
1,589 |
1,525 |
1,539 |
-3.87% |
152,300 |
| 2025/7/1 |
1,632 |
1,647 |
1,589 |
1,601 |
-3.96% |
153,100 |
| 2025/6/30 |
1,647 |
1,698 |
1,623 |
1,667 |
-2.23% |
198,100 |
| 2025/6/27 |
1,828 |
1,851 |
1,705 |
1,705 |
-6.93% |
216,000 |
| 2025/6/26 |
1,936 |
1,948 |
1,816 |
1,832 |
-6.29% |
157,900 |
| 2025/6/25 |
1,909 |
2,027 |
1,897 |
1,955 |
+4.60% |
242,200 |
|
