| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,230 |
1,264 |
1,173 |
1,209 |
-2.11% |
208,500 |
| 2025/12/22 |
1,286 |
1,290 |
1,202 |
1,235 |
-1.67% |
147,800 |
| 2025/12/19 |
1,290 |
1,365 |
1,253 |
1,256 |
+0.48% |
282,600 |
| 2025/12/18 |
1,250 |
1,272 |
1,230 |
1,250 |
-2.19% |
78,600 |
| 2025/12/17 |
1,290 |
1,320 |
1,240 |
1,278 |
-1.69% |
146,000 |
| 2025/12/16 |
1,395 |
1,401 |
1,286 |
1,300 |
-6.74% |
163,500 |
| 2025/12/15 |
1,385 |
1,420 |
1,365 |
1,394 |
-1.48% |
97,700 |
| 2025/12/12 |
1,452 |
1,460 |
1,398 |
1,415 |
-2.55% |
125,300 |
| 2025/12/11 |
1,404 |
1,470 |
1,362 |
1,452 |
+2.25% |
180,800 |
| 2025/12/10 |
1,455 |
1,497 |
1,402 |
1,420 |
-3.60% |
267,700 |
| 2025/12/9 |
1,350 |
1,570 |
1,350 |
1,473 |
+9.76% |
848,000 |
| 2025/12/8 |
1,340 |
1,376 |
1,320 |
1,342 |
+0.22% |
124,800 |
| 2025/12/5 |
1,390 |
1,404 |
1,327 |
1,339 |
-3.81% |
224,700 |
| 2025/12/4 |
1,457 |
1,500 |
1,361 |
1,392 |
-5.31% |
366,000 |
| 2025/12/3 |
1,519 |
1,558 |
1,465 |
1,470 |
-3.67% |
179,200 |
| 2025/12/2 |
1,575 |
1,618 |
1,457 |
1,526 |
-3.72% |
450,900 |
| 2025/12/1 |
1,451 |
1,597 |
1,445 |
1,585 |
+7.68% |
892,800 |
| 2025/11/28 |
1,489 |
1,526 |
1,426 |
1,472 |
-1.01% |
819,400 |
| 2025/11/27 |
1,703 |
1,750 |
1,450 |
1,487 |
-11.86% |
1,833,000 |
| 2025/11/26 |
1,549 |
1,687 |
1,487 |
1,687 |
+4.98% |
1,597,500 |
| 2025/11/25 |
1,500 |
1,672 |
1,468 |
1,607 |
+11.60% |
2,277,600 |
| 2025/11/21 |
1,336 |
1,468 |
1,302 |
1,440 |
+7.78% |
829,700 |
| 2025/11/20 |
1,244 |
1,380 |
1,241 |
1,336 |
+8.35% |
604,300 |
| 2025/11/19 |
1,200 |
1,279 |
1,164 |
1,233 |
+3.96% |
268,200 |
| 2025/11/18 |
1,200 |
1,202 |
1,139 |
1,186 |
-1.90% |
194,800 |
| 2025/11/17 |
1,179 |
1,210 |
1,125 |
1,209 |
+4.13% |
169,700 |
| 2025/11/14 |
1,112 |
1,293 |
1,100 |
1,161 |
-0.94% |
638,600 |
| 2025/11/13 |
1,177 |
1,191 |
1,155 |
1,172 |
-0.68% |
155,400 |
| 2025/11/12 |
1,127 |
1,180 |
1,118 |
1,180 |
+4.52% |
141,300 |
| 2025/11/11 |
1,120 |
1,129 |
1,109 |
1,129 |
+0.27% |
69,100 |
| 2025/11/10 |
1,080 |
1,133 |
1,075 |
1,126 |
+4.55% |
122,400 |
| 2025/11/7 |
1,074 |
1,093 |
1,041 |
1,077 |
-0.19% |
100,000 |
| 2025/11/6 |
1,090 |
1,119 |
1,066 |
1,079 |
+0.47% |
222,500 |
| 2025/11/5 |
1,055 |
1,077 |
1,024 |
1,074 |
+0.85% |
118,200 |
| 2025/11/4 |
1,027 |
1,105 |
1,010 |
1,065 |
+3.80% |
241,100 |
| 2025/10/31 |
1,045 |
1,055 |
1,013 |
1,026 |
-1.82% |
61,200 |
| 2025/10/30 |
1,004 |
1,060 |
1,004 |
1,045 |
+4.08% |
89,900 |
| 2025/10/29 |
1,031 |
1,039 |
1,002 |
1,004 |
-2.81% |
64,700 |
| 2025/10/28 |
1,055 |
1,068 |
1,030 |
1,033 |
-1.05% |
60,100 |
| 2025/10/27 |
1,085 |
1,085 |
1,037 |
1,044 |
-1.04% |
108,100 |
| 2025/10/24 |
1,045 |
1,067 |
1,013 |
1,055 |
+0.57% |
194,800 |
| 2025/10/23 |
1,022 |
1,083 |
1,012 |
1,049 |
+5.96% |
381,400 |
| 2025/10/22 |
994 |
1,004 |
979 |
990 |
+0.10% |
98,400 |
| 2025/10/21 |
975 |
1,001 |
950 |
989 |
+3.13% |
132,400 |
| 2025/10/20 |
936 |
962 |
935 |
959 |
+4.01% |
77,500 |
| 2025/10/17 |
948 |
949 |
919 |
922 |
-2.95% |
108,900 |
| 2025/10/16 |
1,003 |
1,004 |
948 |
950 |
-5.19% |
162,000 |
| 2025/10/15 |
966 |
1,011 |
966 |
1,002 |
+5.14% |
184,700 |
| 2025/10/14 |
964 |
1,005 |
950 |
953 |
-3.93% |
144,400 |
| 2025/10/10 |
1,003 |
1,042 |
985 |
992 |
-2.55% |
214,200 |
| 2025/10/9 |
1,023 |
1,135 |
974 |
1,018 |
+2.52% |
1,609,900 |
| 2025/10/8 |
937 |
999 |
936 |
993 |
+5.53% |
254,300 |
| 2025/10/7 |
955 |
985 |
935 |
941 |
-4.37% |
205,300 |
| 2025/10/6 |
948 |
1,040 |
946 |
984 |
+5.24% |
472,100 |
| 2025/10/3 |
857 |
964 |
857 |
935 |
+8.59% |
488,400 |
| 2025/10/2 |
885 |
904 |
857 |
861 |
-1.03% |
177,300 |
| 2025/10/1 |
917 |
917 |
867 |
870 |
-6.45% |
179,100 |
| 2025/9/30 |
974 |
990 |
923 |
930 |
-5.58% |
316,800 |
| 2025/9/29 |
910 |
1,005 |
901 |
985 |
+10.92% |
846,000 |
| 2025/9/26 |
873 |
894 |
861 |
888 |
+1.60% |
99,700 |
| 2025/9/25 |
885 |
896 |
874 |
874 |
-0.34% |
130,700 |
| 2025/9/24 |
904 |
904 |
858 |
877 |
-1.35% |
186,600 |
| 2025/9/22 |
886 |
903 |
876 |
889 |
+0.91% |
186,200 |
| 2025/9/19 |
890 |
896 |
859 |
881 |
-0.45% |
223,100 |
| 2025/9/18 |
915 |
918 |
881 |
885 |
-2.32% |
249,400 |
| 2025/9/17 |
900 |
915 |
891 |
906 |
-0.88% |
267,200 |
| 2025/9/16 |
928 |
935 |
903 |
914 |
-2.14% |
294,500 |
| 2025/9/12 |
1,000 |
1,000 |
930 |
934 |
-7.62% |
513,900 |
| 2025/9/11 |
1,065 |
1,140 |
1,002 |
1,011 |
-3.71% |
913,300 |
| 2025/9/10 |
1,061 |
1,087 |
1,014 |
1,050 |
-4.55% |
753,200 |
| 2025/9/9 |
1,121 |
1,182 |
1,042 |
1,100 |
-1.87% |
3,431,700 |
| 2025/9/8 |
1,005 |
1,121 |
991 |
1,121 |
+15.45% |
2,843,500 |
| 2025/9/5 |
941 |
971 |
907 |
971 |
+18.27% |
1,557,000 |
| 2025/9/4 |
838 |
838 |
807 |
821 |
+1.48% |
222,100 |
| 2025/9/3 |
857 |
857 |
808 |
809 |
-6.37% |
327,800 |
| 2025/9/2 |
918 |
945 |
851 |
864 |
-2.26% |
418,500 |
| 2025/9/1 |
946 |
946 |
879 |
884 |
-6.26% |
447,500 |
| 2025/8/29 |
948 |
1,013 |
937 |
943 |
-1.77% |
869,000 |
| 2025/8/28 |
1,019 |
1,049 |
932 |
960 |
-5.23% |
722,500 |
| 2025/8/27 |
1,045 |
1,249 |
992 |
1,013 |
-0.20% |
7,486,600 |
| 2025/8/26 |
1,015 |
1,015 |
906 |
1,015 |
+17.34% |
1,730,400 |
| 2025/8/25 |
827 |
877 |
822 |
865 |
+7.72% |
418,300 |
| 2025/8/22 |
779 |
826 |
772 |
803 |
+3.35% |
262,500 |
| 2025/8/21 |
788 |
788 |
770 |
777 |
-1.40% |
126,400 |
| 2025/8/20 |
783 |
806 |
782 |
788 |
-0.63% |
117,900 |
| 2025/8/19 |
794 |
809 |
781 |
793 |
+1.28% |
124,800 |
| 2025/8/18 |
777 |
799 |
776 |
783 |
-0.13% |
139,000 |
| 2025/8/15 |
781 |
800 |
778 |
784 |
+1.16% |
149,900 |
| 2025/8/14 |
817 |
817 |
759 |
775 |
-4.79% |
347,900 |
| 2025/8/13 |
796 |
814 |
784 |
814 |
+0.99% |
222,300 |
| 2025/8/12 |
774 |
833 |
774 |
806 |
+2.68% |
452,500 |
| 2025/8/8 |
818 |
839 |
771 |
785 |
-4.85% |
666,200 |
| 2025/8/7 |
816 |
859 |
806 |
825 |
-2.48% |
985,600 |
| 2025/8/6 |
924 |
1,022 |
843 |
846 |
-6.93% |
7,291,700 |
| 2025/8/5 |
774 |
909 |
774 |
909 |
+19.76% |
4,539,800 |
| 2025/8/4 |
750 |
784 |
733 |
759 |
-2.69% |
1,795,500 |
| 2025/8/1 |
974 |
1,019 |
780 |
780 |
-10.24% |
16,646,100 |
| 2025/7/31 |
727 |
869 |
698 |
869 |
+20.86% |
23,624,200 |
| 2025/7/30 |
709 |
769 |
690 |
719 |
+7.47% |
10,515,600 |
| 2025/7/29 |
570 |
669 |
565 |
669 |
+17.57% |
1,340,500 |
| 2025/7/28 |
577 |
588 |
560 |
569 |
+3.08% |
252,100 |
| 2025/7/25 |
546 |
595 |
533 |
552 |
+4.15% |
774,300 |
| 2025/7/24 |
558 |
561 |
522 |
530 |
-5.53% |
250,200 |
| 2025/7/23 |
542 |
616 |
525 |
561 |
+5.45% |
1,346,000 |
| 2025/7/22 |
510 |
567 |
507 |
532 |
+9.24% |
620,900 |
| 2025/7/18 |
490 |
495 |
486 |
487 |
-0.61% |
23,900 |
| 2025/7/17 |
488 |
494 |
488 |
490 |
+0.62% |
9,100 |
| 2025/7/16 |
487 |
493 |
485 |
487 |
+0.21% |
7,000 |
| 2025/7/15 |
503 |
503 |
485 |
486 |
-2.99% |
21,900 |
| 2025/7/14 |
498 |
504 |
494 |
501 |
+2.24% |
14,600 |
| 2025/7/11 |
487 |
493 |
487 |
490 |
+0.62% |
7,000 |
| 2025/7/10 |
490 |
490 |
480 |
487 |
-0.20% |
5,400 |
| 2025/7/9 |
488 |
494 |
476 |
488 |
+1.24% |
10,500 |
| 2025/7/8 |
482 |
488 |
476 |
482 |
+0.42% |
10,700 |
| 2025/7/7 |
477 |
480 |
463 |
480 |
+2.35% |
14,300 |
| 2025/7/4 |
479 |
482 |
463 |
469 |
-2.09% |
18,400 |
| 2025/7/3 |
472 |
483 |
471 |
479 |
+1.27% |
26,800 |
| 2025/7/2 |
497 |
498 |
473 |
473 |
-4.83% |
27,500 |
| 2025/7/1 |
502 |
504 |
497 |
497 |
-1.58% |
7,000 |
| 2025/6/30 |
511 |
511 |
496 |
505 |
+2.02% |
27,900 |
| 2025/6/27 |
481 |
500 |
480 |
495 |
+2.91% |
23,400 |
| 2025/6/26 |
483 |
488 |
470 |
481 |
-1.03% |
29,700 |
| 2025/6/25 |
481 |
490 |
472 |
486 |
+0.83% |
18,800 |
|