| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,284 |
1,297 |
1,251 |
1,255 |
-2.18% |
3,354,600 |
| 2025/12/22 |
1,281 |
1,328 |
1,270 |
1,283 |
-0.16% |
4,416,700 |
| 2025/12/19 |
1,288 |
1,324 |
1,283 |
1,285 |
-0.62% |
3,128,800 |
| 2025/12/18 |
1,279 |
1,307 |
1,279 |
1,293 |
+0.54% |
1,560,700 |
| 2025/12/17 |
1,283 |
1,300 |
1,270 |
1,286 |
-0.69% |
3,009,000 |
| 2025/12/16 |
1,357 |
1,362 |
1,295 |
1,295 |
-5.89% |
4,454,600 |
| 2025/12/15 |
1,375 |
1,393 |
1,332 |
1,376 |
+2.30% |
3,884,700 |
| 2025/12/12 |
1,395 |
1,458 |
1,330 |
1,345 |
-3.65% |
12,498,600 |
| 2025/12/11 |
1,409 |
1,425 |
1,374 |
1,396 |
-2.10% |
2,796,300 |
| 2025/12/10 |
1,435 |
1,445 |
1,404 |
1,426 |
+0.14% |
1,767,800 |
| 2025/12/9 |
1,458 |
1,458 |
1,407 |
1,424 |
-2.67% |
2,146,400 |
| 2025/12/8 |
1,484 |
1,487 |
1,454 |
1,463 |
-1.42% |
1,287,900 |
| 2025/12/5 |
1,467 |
1,496 |
1,466 |
1,484 |
+0.00% |
1,179,900 |
| 2025/12/4 |
1,483 |
1,498 |
1,470 |
1,484 |
-0.93% |
1,542,900 |
| 2025/12/3 |
1,485 |
1,507 |
1,461 |
1,498 |
-0.60% |
1,432,600 |
| 2025/12/2 |
1,525 |
1,535 |
1,485 |
1,507 |
-1.50% |
2,644,500 |
| 2025/12/1 |
1,494 |
1,530 |
1,483 |
1,530 |
+5.01% |
3,454,800 |
| 2025/11/28 |
1,426 |
1,463 |
1,412 |
1,457 |
+2.25% |
1,658,400 |
| 2025/11/27 |
1,400 |
1,429 |
1,374 |
1,425 |
+1.86% |
2,246,900 |
| 2025/11/26 |
1,372 |
1,412 |
1,368 |
1,399 |
+2.72% |
1,516,200 |
| 2025/11/25 |
1,400 |
1,406 |
1,362 |
1,362 |
-2.30% |
1,056,700 |
| 2025/11/21 |
1,349 |
1,400 |
1,338 |
1,394 |
+2.42% |
1,669,000 |
| 2025/11/20 |
1,410 |
1,417 |
1,358 |
1,361 |
-2.37% |
1,124,800 |
| 2025/11/19 |
1,382 |
1,411 |
1,365 |
1,394 |
-0.07% |
1,016,000 |
| 2025/11/18 |
1,415 |
1,424 |
1,387 |
1,395 |
-2.11% |
1,115,200 |
| 2025/11/17 |
1,436 |
1,436 |
1,387 |
1,425 |
-1.99% |
1,381,700 |
| 2025/11/14 |
1,438 |
1,475 |
1,428 |
1,454 |
-0.41% |
1,243,300 |
| 2025/11/13 |
1,428 |
1,460 |
1,422 |
1,460 |
+2.17% |
1,173,300 |
| 2025/11/12 |
1,389 |
1,429 |
1,376 |
1,429 |
+3.70% |
1,488,500 |
| 2025/11/11 |
1,388 |
1,390 |
1,366 |
1,378 |
-0.86% |
1,362,400 |
| 2025/11/10 |
1,370 |
1,402 |
1,370 |
1,390 |
+2.36% |
1,584,400 |
| 2025/11/7 |
1,350 |
1,380 |
1,350 |
1,358 |
+0.37% |
1,836,300 |
| 2025/11/6 |
1,401 |
1,404 |
1,353 |
1,353 |
-2.03% |
2,028,400 |
| 2025/11/5 |
1,431 |
1,441 |
1,354 |
1,381 |
-5.35% |
4,488,400 |
| 2025/11/4 |
1,494 |
1,502 |
1,459 |
1,459 |
-2.34% |
1,407,800 |
| 2025/10/31 |
1,438 |
1,497 |
1,438 |
1,494 |
+3.97% |
1,859,900 |
| 2025/10/30 |
1,462 |
1,484 |
1,437 |
1,437 |
-2.84% |
2,245,700 |
| 2025/10/29 |
1,509 |
1,523 |
1,477 |
1,479 |
-1.40% |
2,081,500 |
| 2025/10/28 |
1,488 |
1,546 |
1,482 |
1,500 |
+0.20% |
2,884,900 |
| 2025/10/27 |
1,530 |
1,546 |
1,492 |
1,497 |
-3.11% |
4,017,500 |
| 2025/10/24 |
1,573 |
1,577 |
1,526 |
1,545 |
-0.96% |
3,781,900 |
| 2025/10/23 |
1,518 |
1,585 |
1,509 |
1,560 |
+1.04% |
4,988,600 |
| 2025/10/22 |
1,516 |
1,579 |
1,490 |
1,544 |
+2.39% |
8,511,400 |
| 2025/10/21 |
1,441 |
1,534 |
1,434 |
1,508 |
+5.53% |
7,117,400 |
| 2025/10/20 |
1,520 |
1,535 |
1,423 |
1,429 |
-4.80% |
8,084,900 |
| 2025/10/17 |
1,450 |
1,517 |
1,449 |
1,501 |
+2.95% |
10,660,000 |
| 2025/10/16 |
1,366 |
1,473 |
1,360 |
1,458 |
+7.36% |
9,204,500 |
| 2025/10/15 |
1,499 |
1,500 |
1,350 |
1,358 |
+5.35% |
22,943,100 |
| 2025/10/14 |
1,350 |
1,369 |
1,289 |
1,289 |
-6.59% |
6,543,300 |
| 2025/10/10 |
1,418 |
1,423 |
1,380 |
1,380 |
-4.03% |
2,870,500 |
| 2025/10/9 |
1,392 |
1,440 |
1,381 |
1,438 |
+3.45% |
1,783,700 |
| 2025/10/8 |
1,404 |
1,416 |
1,383 |
1,390 |
-2.04% |
2,023,100 |
| 2025/10/7 |
1,403 |
1,430 |
1,383 |
1,419 |
+3.58% |
3,004,900 |
| 2025/10/6 |
1,411 |
1,411 |
1,345 |
1,370 |
-2.21% |
4,753,600 |
| 2025/10/3 |
1,386 |
1,423 |
1,384 |
1,401 |
+0.72% |
3,094,300 |
| 2025/10/2 |
1,440 |
1,455 |
1,378 |
1,391 |
-3.07% |
4,106,500 |
| 2025/10/1 |
1,450 |
1,484 |
1,434 |
1,435 |
-2.84% |
2,882,600 |
| 2025/9/30 |
1,539 |
1,540 |
1,473 |
1,477 |
-5.02% |
4,455,400 |
| 2025/9/29 |
1,585 |
1,594 |
1,537 |
1,555 |
+0.45% |
4,712,500 |
| 2025/9/26 |
1,560 |
1,575 |
1,514 |
1,548 |
-0.39% |
5,469,400 |
| 2025/9/25 |
1,480 |
1,554 |
1,469 |
1,554 |
+6.15% |
6,609,200 |
| 2025/9/24 |
1,437 |
1,515 |
1,431 |
1,464 |
+1.74% |
9,388,000 |
| 2025/9/22 |
1,525 |
1,529 |
1,434 |
1,439 |
-4.13% |
9,595,700 |
| 2025/9/19 |
1,550 |
1,550 |
1,474 |
1,501 |
-2.97% |
9,760,000 |
| 2025/9/18 |
1,620 |
1,623 |
1,536 |
1,547 |
-5.61% |
11,555,900 |
| 2025/9/17 |
1,620 |
1,656 |
1,579 |
1,639 |
+1.74% |
11,195,000 |
| 2025/9/16 |
1,711 |
1,725 |
1,602 |
1,611 |
-5.68% |
19,066,100 |
| 2025/9/12 |
1,946 |
1,946 |
1,696 |
1,708 |
-21.00% |
27,375,300 |
| 2025/9/11 |
2,170 |
2,175 |
2,118 |
2,162 |
+1.55% |
3,118,600 |
| 2025/9/10 |
2,120 |
2,150 |
2,102 |
2,129 |
+0.66% |
1,489,500 |
| 2025/9/9 |
2,161 |
2,175 |
2,081 |
2,115 |
-1.95% |
2,216,900 |
| 2025/9/8 |
2,220 |
2,239 |
2,141 |
2,157 |
-0.83% |
1,931,200 |
| 2025/9/5 |
2,160 |
2,177 |
2,115 |
2,175 |
+1.35% |
1,348,800 |
| 2025/9/4 |
2,191 |
2,215 |
2,138 |
2,146 |
-2.28% |
1,506,300 |
| 2025/9/3 |
2,246 |
2,248 |
2,182 |
2,196 |
-2.23% |
1,859,300 |
| 2025/9/2 |
2,345 |
2,345 |
2,240 |
2,246 |
-3.48% |
1,819,400 |
| 2025/9/1 |
2,311 |
2,356 |
2,305 |
2,327 |
+0.34% |
1,223,200 |
| 2025/8/29 |
2,308 |
2,331 |
2,288 |
2,319 |
-0.34% |
1,009,700 |
| 2025/8/28 |
2,376 |
2,395 |
2,303 |
2,327 |
-2.02% |
2,736,300 |
| 2025/8/27 |
2,390 |
2,423 |
2,349 |
2,375 |
-0.42% |
1,625,000 |
| 2025/8/26 |
2,385 |
2,389 |
2,348 |
2,385 |
+0.55% |
1,286,500 |
| 2025/8/25 |
2,374 |
2,399 |
2,332 |
2,372 |
-0.04% |
2,241,100 |
| 2025/8/22 |
2,498 |
2,502 |
2,363 |
2,373 |
-3.61% |
3,739,600 |
| 2025/8/21 |
2,395 |
2,470 |
2,354 |
2,462 |
+2.93% |
3,102,700 |
| 2025/8/20 |
2,448 |
2,455 |
2,330 |
2,392 |
-0.79% |
3,932,800 |
| 2025/8/19 |
2,400 |
2,433 |
2,370 |
2,411 |
+1.56% |
2,159,100 |
| 2025/8/18 |
2,420 |
2,459 |
2,351 |
2,374 |
+1.19% |
3,912,500 |
| 2025/8/15 |
2,198 |
2,352 |
2,193 |
2,346 |
+8.71% |
5,622,200 |
| 2025/8/14 |
2,150 |
2,198 |
2,122 |
2,158 |
+0.75% |
2,465,600 |
| 2025/8/13 |
2,142 |
2,156 |
2,121 |
2,142 |
-0.51% |
2,102,200 |
| 2025/8/12 |
2,248 |
2,255 |
2,145 |
2,153 |
-4.14% |
4,882,900 |
| 2025/8/8 |
2,201 |
2,264 |
2,171 |
2,246 |
+2.84% |
3,857,700 |
| 2025/8/7 |
2,046 |
2,290 |
2,046 |
2,184 |
+8.39% |
11,610,800 |
| 2025/8/6 |
2,045 |
2,059 |
2,003 |
2,015 |
-1.47% |
1,922,700 |
| 2025/8/5 |
2,019 |
2,053 |
2,002 |
2,045 |
+2.40% |
2,500,600 |
| 2025/8/4 |
1,968 |
2,008 |
1,959 |
1,997 |
-1.96% |
2,406,500 |
| 2025/8/1 |
2,015 |
2,043 |
2,011 |
2,037 |
+0.00% |
1,307,800 |
| 2025/7/31 |
1,977 |
2,038 |
1,971 |
2,037 |
+4.52% |
3,177,500 |
| 2025/7/30 |
1,961 |
1,969 |
1,930 |
1,949 |
-0.81% |
1,981,300 |
| 2025/7/29 |
1,997 |
2,028 |
1,947 |
1,965 |
-1.70% |
2,778,300 |
| 2025/7/28 |
2,015 |
2,053 |
1,995 |
1,999 |
-0.10% |
2,950,000 |
| 2025/7/25 |
2,010 |
2,012 |
1,985 |
2,001 |
-0.15% |
1,669,200 |
| 2025/7/24 |
2,029 |
2,029 |
1,988 |
2,004 |
-0.50% |
1,643,600 |
| 2025/7/23 |
2,000 |
2,039 |
1,986 |
2,014 |
+0.70% |
2,291,200 |
| 2025/7/22 |
1,942 |
2,015 |
1,911 |
2,000 |
+2.15% |
3,602,500 |
| 2025/7/18 |
1,939 |
1,958 |
1,910 |
1,958 |
+2.51% |
1,521,200 |
| 2025/7/17 |
1,930 |
1,942 |
1,908 |
1,910 |
-1.80% |
1,587,300 |
| 2025/7/16 |
2,020 |
2,023 |
1,941 |
1,945 |
-4.00% |
2,032,500 |
| 2025/7/15 |
2,030 |
2,077 |
2,010 |
2,026 |
+1.20% |
3,197,700 |
| 2025/7/14 |
1,940 |
2,004 |
1,939 |
2,002 |
+1.93% |
1,744,700 |
| 2025/7/11 |
1,966 |
2,020 |
1,940 |
1,964 |
-0.10% |
3,072,600 |
| 2025/7/10 |
1,903 |
1,982 |
1,901 |
1,966 |
+3.80% |
3,488,700 |
| 2025/7/9 |
1,891 |
1,934 |
1,863 |
1,894 |
+1.01% |
2,875,300 |
| 2025/7/8 |
1,894 |
1,913 |
1,853 |
1,875 |
-0.05% |
1,965,200 |
| 2025/7/7 |
1,843 |
1,893 |
1,831 |
1,876 |
+1.85% |
2,067,800 |
| 2025/7/4 |
1,896 |
1,896 |
1,834 |
1,842 |
-2.02% |
2,046,500 |
| 2025/7/3 |
1,930 |
1,939 |
1,867 |
1,880 |
-2.13% |
1,655,400 |
| 2025/7/2 |
1,947 |
1,995 |
1,914 |
1,921 |
-3.32% |
2,354,200 |
| 2025/7/1 |
2,046 |
2,079 |
1,976 |
1,987 |
-3.54% |
2,690,800 |
| 2025/6/30 |
1,949 |
2,060 |
1,923 |
2,060 |
+6.96% |
4,868,300 |
| 2025/6/27 |
1,865 |
1,932 |
1,859 |
1,926 |
+3.44% |
4,326,700 |
| 2025/6/26 |
1,890 |
1,891 |
1,811 |
1,862 |
+0.22% |
2,979,600 |
| 2025/6/25 |
1,865 |
1,895 |
1,823 |
1,858 |
+0.00% |
1,963,100 |
|
