| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,849 |
1,860 |
1,756 |
1,805 |
-1.58% |
31,900 |
| 2025/12/23 |
1,855 |
1,859 |
1,780 |
1,834 |
+0.00% |
30,700 |
| 2025/12/22 |
1,935 |
1,936 |
1,801 |
1,834 |
-3.37% |
28,200 |
| 2025/12/19 |
1,827 |
1,920 |
1,803 |
1,898 |
+4.80% |
35,200 |
| 2025/12/18 |
1,731 |
1,866 |
1,720 |
1,811 |
+3.19% |
44,200 |
| 2025/12/17 |
1,743 |
1,761 |
1,709 |
1,755 |
+0.23% |
16,100 |
| 2025/12/16 |
1,804 |
1,841 |
1,730 |
1,751 |
-3.90% |
32,600 |
| 2025/12/15 |
1,693 |
1,849 |
1,690 |
1,822 |
+7.62% |
63,600 |
| 2025/12/12 |
1,652 |
1,726 |
1,652 |
1,693 |
+2.30% |
27,200 |
| 2025/12/11 |
1,762 |
1,762 |
1,640 |
1,655 |
-7.23% |
93,100 |
| 2025/12/10 |
1,800 |
1,875 |
1,770 |
1,784 |
-0.72% |
47,200 |
| 2025/12/9 |
1,779 |
1,819 |
1,740 |
1,797 |
-3.34% |
55,400 |
| 2025/12/8 |
1,767 |
1,879 |
1,724 |
1,859 |
+3.45% |
62,500 |
| 2025/12/5 |
2,014 |
2,014 |
1,763 |
1,797 |
-8.55% |
103,100 |
| 2025/12/4 |
2,014 |
2,059 |
1,919 |
1,965 |
-0.51% |
99,500 |
| 2025/12/3 |
1,909 |
2,007 |
1,898 |
1,975 |
+2.60% |
59,800 |
| 2025/12/2 |
1,826 |
2,004 |
1,764 |
1,925 |
+3.27% |
119,300 |
| 2025/12/1 |
1,990 |
2,016 |
1,850 |
1,864 |
-6.43% |
53,400 |
| 2025/11/28 |
2,003 |
2,065 |
1,938 |
1,992 |
+1.37% |
114,700 |
| 2025/11/27 |
1,961 |
2,001 |
1,825 |
1,965 |
+2.08% |
121,000 |
| 2025/11/26 |
2,022 |
2,055 |
1,881 |
1,925 |
-5.68% |
148,000 |
| 2025/11/25 |
2,216 |
2,259 |
2,002 |
2,041 |
-6.42% |
106,900 |
| 2025/11/21 |
2,238 |
2,436 |
2,150 |
2,181 |
-3.37% |
164,100 |
| 2025/11/20 |
2,060 |
2,391 |
2,060 |
2,257 |
+10.58% |
333,800 |
| 2025/11/19 |
2,357 |
2,438 |
2,000 |
2,041 |
-13.44% |
186,700 |
| 2025/11/18 |
2,440 |
2,900 |
2,120 |
2,358 |
-2.04% |
547,600 |
| 2025/11/17 |
2,060 |
2,470 |
2,052 |
2,407 |
+17.53% |
207,100 |
| 2025/11/14 |
2,000 |
2,048 |
1,911 |
2,048 |
+2.86% |
80,000 |
| 2025/11/13 |
1,769 |
2,100 |
1,751 |
1,991 |
+12.55% |
250,800 |
| 2025/11/12 |
1,631 |
1,786 |
1,591 |
1,769 |
+8.73% |
91,100 |
| 2025/11/11 |
1,597 |
1,644 |
1,577 |
1,627 |
+3.70% |
44,300 |
| 2025/11/10 |
1,545 |
1,576 |
1,521 |
1,569 |
+1.88% |
37,600 |
| 2025/11/7 |
1,566 |
1,588 |
1,507 |
1,540 |
-2.65% |
59,500 |
| 2025/11/6 |
1,489 |
1,619 |
1,466 |
1,582 |
+8.06% |
110,300 |
| 2025/11/5 |
1,401 |
1,467 |
1,359 |
1,464 |
+2.88% |
58,300 |
| 2025/11/4 |
1,369 |
1,427 |
1,369 |
1,423 |
+3.64% |
48,000 |
| 2025/10/31 |
1,407 |
1,449 |
1,352 |
1,373 |
-0.29% |
46,300 |
| 2025/10/30 |
1,350 |
1,396 |
1,286 |
1,377 |
+1.40% |
81,800 |
| 2025/10/29 |
1,414 |
1,452 |
1,330 |
1,358 |
-3.35% |
92,800 |
| 2025/10/28 |
1,506 |
1,519 |
1,358 |
1,405 |
-9.00% |
192,000 |
| 2025/10/27 |
1,638 |
1,669 |
1,490 |
1,544 |
-3.38% |
176,000 |
| 2025/10/24 |
1,475 |
1,649 |
1,455 |
1,598 |
+8.05% |
174,700 |
| 2025/10/23 |
1,356 |
1,500 |
1,330 |
1,479 |
+9.07% |
106,800 |
| 2025/10/22 |
1,427 |
1,429 |
1,330 |
1,356 |
+0.15% |
101,000 |
| 2025/10/21 |
1,351 |
1,512 |
1,272 |
1,354 |
+1.88% |
300,100 |
| 2025/10/20 |
1,302 |
1,364 |
1,195 |
1,329 |
+7.00% |
189,000 |
| 2025/10/17 |
1,150 |
1,249 |
1,142 |
1,242 |
+8.00% |
178,800 |
| 2025/10/16 |
1,131 |
1,187 |
1,124 |
1,150 |
+2.95% |
59,300 |
| 2025/10/15 |
1,137 |
1,158 |
1,105 |
1,117 |
+2.95% |
38,700 |
| 2025/10/14 |
1,104 |
1,216 |
1,085 |
1,085 |
+0.00% |
164,100 |
| 2025/10/10 |
1,100 |
1,115 |
1,075 |
1,085 |
-1.18% |
29,800 |
| 2025/10/9 |
1,137 |
1,153 |
1,093 |
1,098 |
-2.23% |
54,200 |
| 2025/10/8 |
1,086 |
1,148 |
1,086 |
1,123 |
+3.50% |
57,200 |
| 2025/10/7 |
1,172 |
1,172 |
1,056 |
1,085 |
-7.42% |
107,000 |
| 2025/10/6 |
1,198 |
1,198 |
1,078 |
1,172 |
+2.54% |
137,100 |
| 2025/10/3 |
1,068 |
1,144 |
1,063 |
1,143 |
+6.42% |
56,700 |
| 2025/10/2 |
1,046 |
1,102 |
1,045 |
1,074 |
+2.19% |
50,200 |
| 2025/10/1 |
1,099 |
1,099 |
1,038 |
1,051 |
-4.37% |
27,900 |
| 2025/9/30 |
1,083 |
1,105 |
1,064 |
1,099 |
-0.18% |
21,400 |
| 2025/9/29 |
1,045 |
1,116 |
1,045 |
1,101 |
+5.97% |
33,600 |
| 2025/9/26 |
1,068 |
1,068 |
1,025 |
1,039 |
-1.05% |
19,200 |
| 2025/9/25 |
1,100 |
1,100 |
1,050 |
1,050 |
-4.28% |
26,100 |
| 2025/9/24 |
1,023 |
1,099 |
980 |
1,097 |
+7.34% |
66,300 |
| 2025/9/22 |
1,057 |
1,064 |
1,008 |
1,022 |
-0.87% |
29,800 |
| 2025/9/19 |
972 |
1,031 |
970 |
1,031 |
+6.51% |
74,100 |
| 2025/9/18 |
943 |
972 |
943 |
968 |
+3.42% |
43,000 |
| 2025/9/17 |
920 |
946 |
911 |
936 |
+1.74% |
33,100 |
| 2025/9/16 |
920 |
931 |
895 |
920 |
+1.66% |
17,500 |
| 2025/9/12 |
909 |
909 |
894 |
905 |
+0.67% |
7,600 |
| 2025/9/11 |
907 |
916 |
899 |
899 |
-1.10% |
10,500 |
| 2025/9/10 |
911 |
915 |
904 |
909 |
-0.55% |
13,000 |
| 2025/9/9 |
930 |
932 |
908 |
914 |
-1.40% |
6,700 |
| 2025/9/8 |
945 |
945 |
914 |
927 |
-0.32% |
10,300 |
| 2025/9/5 |
902 |
944 |
902 |
930 |
+3.45% |
15,300 |
| 2025/9/4 |
909 |
918 |
888 |
899 |
-1.10% |
22,700 |
| 2025/9/3 |
929 |
939 |
905 |
909 |
-2.36% |
21,600 |
| 2025/9/2 |
933 |
950 |
924 |
931 |
-0.11% |
18,400 |
| 2025/9/1 |
948 |
949 |
932 |
932 |
-1.79% |
8,900 |
| 2025/8/29 |
930 |
952 |
928 |
949 |
+2.59% |
18,700 |
| 2025/8/28 |
930 |
945 |
903 |
925 |
-0.54% |
31,900 |
| 2025/8/27 |
939 |
945 |
910 |
930 |
-0.85% |
31,500 |
| 2025/8/26 |
911 |
943 |
903 |
938 |
+1.74% |
21,800 |
| 2025/8/25 |
934 |
966 |
922 |
922 |
-1.39% |
55,300 |
| 2025/8/22 |
935 |
943 |
921 |
935 |
+0.00% |
29,100 |
| 2025/8/21 |
880 |
938 |
880 |
935 |
+5.17% |
59,100 |
| 2025/8/20 |
891 |
898 |
870 |
889 |
-0.67% |
54,800 |
| 2025/8/19 |
970 |
972 |
888 |
895 |
-6.28% |
107,100 |
| 2025/8/18 |
958 |
978 |
910 |
955 |
+13.96% |
407,000 |
| 2025/8/15 |
830 |
844 |
804 |
838 |
+8.83% |
146,800 |
| 2025/8/14 |
749 |
771 |
741 |
770 |
+3.22% |
9,000 |
| 2025/8/13 |
728 |
746 |
723 |
746 |
+2.90% |
6,300 |
| 2025/8/12 |
775 |
775 |
721 |
725 |
-5.84% |
34,600 |
| 2025/8/8 |
770 |
778 |
754 |
770 |
+1.05% |
6,600 |
| 2025/8/7 |
751 |
768 |
751 |
762 |
+1.60% |
2,500 |
| 2025/8/6 |
750 |
757 |
733 |
750 |
+0.54% |
3,500 |
| 2025/8/5 |
758 |
772 |
745 |
746 |
-1.58% |
2,900 |
| 2025/8/4 |
769 |
770 |
758 |
758 |
-1.30% |
2,400 |
| 2025/8/1 |
759 |
768 |
758 |
768 |
+1.32% |
1,800 |
| 2025/7/31 |
753 |
769 |
753 |
758 |
+0.53% |
1,700 |
| 2025/7/30 |
772 |
772 |
747 |
754 |
-0.40% |
2,700 |
| 2025/7/29 |
768 |
768 |
725 |
757 |
-1.56% |
5,800 |
| 2025/7/28 |
764 |
775 |
763 |
769 |
-0.26% |
4,600 |
| 2025/7/25 |
750 |
778 |
748 |
771 |
+3.21% |
25,900 |
| 2025/7/24 |
744 |
750 |
735 |
747 |
+0.40% |
4,400 |
| 2025/7/23 |
734 |
765 |
734 |
744 |
+1.78% |
8,400 |
| 2025/7/22 |
725 |
770 |
717 |
731 |
+2.38% |
22,600 |
| 2025/7/18 |
730 |
738 |
710 |
714 |
-0.83% |
12,000 |
| 2025/7/17 |
712 |
723 |
712 |
720 |
+0.98% |
3,100 |
| 2025/7/16 |
713 |
717 |
710 |
713 |
+0.00% |
2,800 |
| 2025/7/15 |
716 |
717 |
713 |
713 |
-0.42% |
2,100 |
| 2025/7/14 |
719 |
719 |
716 |
716 |
-0.42% |
1,100 |
| 2025/7/11 |
721 |
724 |
719 |
719 |
+0.42% |
2,100 |
| 2025/7/10 |
717 |
719 |
716 |
716 |
+0.00% |
1,600 |
| 2025/7/9 |
713 |
719 |
713 |
716 |
+0.00% |
1,600 |
| 2025/7/8 |
711 |
718 |
711 |
716 |
+0.56% |
800 |
| 2025/7/7 |
712 |
718 |
711 |
712 |
+0.00% |
3,300 |
| 2025/7/4 |
711 |
719 |
711 |
712 |
+0.14% |
2,500 |
| 2025/7/3 |
720 |
720 |
707 |
711 |
-1.25% |
6,200 |
| 2025/7/2 |
740 |
743 |
716 |
720 |
-2.70% |
11,100 |
| 2025/7/1 |
739 |
746 |
736 |
740 |
-0.40% |
2,400 |
| 2025/6/30 |
746 |
751 |
738 |
743 |
-0.27% |
8,200 |
| 2025/6/27 |
748 |
748 |
732 |
745 |
+2.05% |
5,800 |
| 2025/6/26 |
725 |
741 |
720 |
730 |
-0.14% |
9,400 |
|