| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,782 |
1,808 |
1,758 |
1,777 |
-0.45% |
376,700 |
| 2025/12/23 |
1,801 |
1,836 |
1,767 |
1,785 |
-1.16% |
365,200 |
| 2025/12/22 |
1,850 |
1,887 |
1,798 |
1,806 |
-3.42% |
427,500 |
| 2025/12/19 |
1,840 |
1,920 |
1,813 |
1,870 |
+0.05% |
469,600 |
| 2025/12/18 |
1,994 |
1,994 |
1,835 |
1,869 |
-7.15% |
846,800 |
| 2025/12/17 |
2,095 |
2,114 |
2,001 |
2,013 |
-0.20% |
841,600 |
| 2025/12/16 |
2,061 |
2,105 |
2,006 |
2,017 |
-5.44% |
810,000 |
| 2025/12/15 |
2,021 |
2,212 |
1,972 |
2,133 |
+10.98% |
2,864,400 |
| 2025/12/12 |
2,205 |
2,293 |
1,901 |
1,922 |
-4.14% |
2,821,000 |
| 2025/12/11 |
2,040 |
2,106 |
1,968 |
2,005 |
-2.48% |
1,076,600 |
| 2025/12/10 |
2,120 |
2,148 |
2,011 |
2,056 |
-7.55% |
1,832,100 |
| 2025/12/9 |
2,098 |
2,324 |
2,057 |
2,224 |
+10.43% |
5,009,600 |
| 2025/12/8 |
1,920 |
2,213 |
1,844 |
2,014 |
+10.48% |
8,527,700 |
| 2025/12/5 |
1,758 |
1,860 |
1,632 |
1,823 |
+20.09% |
4,465,700 |
| 2025/12/4 |
1,498 |
1,563 |
1,480 |
1,518 |
+0.26% |
445,300 |
| 2025/12/3 |
1,580 |
1,580 |
1,494 |
1,514 |
-5.20% |
789,500 |
| 2025/12/2 |
1,635 |
1,645 |
1,596 |
1,597 |
-2.62% |
522,600 |
| 2025/12/1 |
1,722 |
1,733 |
1,637 |
1,640 |
-4.87% |
633,400 |
| 2025/11/28 |
1,765 |
1,786 |
1,710 |
1,724 |
-2.60% |
313,200 |
| 2025/11/27 |
1,709 |
1,788 |
1,709 |
1,770 |
+2.67% |
344,600 |
| 2025/11/26 |
1,694 |
1,728 |
1,681 |
1,724 |
+1.35% |
252,100 |
| 2025/11/25 |
1,730 |
1,730 |
1,692 |
1,701 |
-0.99% |
304,300 |
| 2025/11/21 |
1,693 |
1,738 |
1,690 |
1,718 |
+0.00% |
341,800 |
| 2025/11/20 |
1,725 |
1,749 |
1,692 |
1,718 |
+0.17% |
359,600 |
| 2025/11/19 |
1,717 |
1,770 |
1,651 |
1,715 |
-0.35% |
688,000 |
| 2025/11/18 |
1,800 |
1,811 |
1,720 |
1,721 |
+0.06% |
714,900 |
| 2025/11/17 |
1,781 |
1,782 |
1,710 |
1,720 |
-3.37% |
351,800 |
| 2025/11/14 |
1,796 |
1,830 |
1,763 |
1,780 |
-1.39% |
301,700 |
| 2025/11/13 |
1,800 |
1,840 |
1,790 |
1,805 |
-0.55% |
382,200 |
| 2025/11/12 |
1,695 |
1,815 |
1,692 |
1,815 |
+6.64% |
618,200 |
| 2025/11/11 |
1,750 |
1,750 |
1,695 |
1,702 |
-2.74% |
470,600 |
| 2025/11/10 |
1,787 |
1,820 |
1,735 |
1,750 |
-0.96% |
462,900 |
| 2025/11/7 |
1,785 |
1,816 |
1,722 |
1,767 |
-2.75% |
790,600 |
| 2025/11/6 |
1,900 |
1,914 |
1,811 |
1,817 |
-6.10% |
1,136,000 |
| 2025/11/5 |
1,805 |
1,976 |
1,753 |
1,935 |
+11.02% |
2,418,200 |
| 2025/11/4 |
1,718 |
1,744 |
1,689 |
1,743 |
+0.58% |
441,300 |
| 2025/10/31 |
1,717 |
1,776 |
1,707 |
1,733 |
+1.76% |
516,800 |
| 2025/10/30 |
1,710 |
1,740 |
1,680 |
1,703 |
-2.46% |
570,700 |
| 2025/10/29 |
1,777 |
1,814 |
1,733 |
1,746 |
-1.41% |
428,400 |
| 2025/10/28 |
1,785 |
1,812 |
1,765 |
1,771 |
-2.64% |
348,800 |
| 2025/10/27 |
1,755 |
1,829 |
1,752 |
1,819 |
+3.71% |
647,600 |
| 2025/10/24 |
1,801 |
1,803 |
1,736 |
1,754 |
-2.34% |
633,400 |
| 2025/10/23 |
1,829 |
1,880 |
1,788 |
1,796 |
-2.97% |
615,400 |
| 2025/10/22 |
1,818 |
1,890 |
1,805 |
1,851 |
+3.01% |
836,500 |
| 2025/10/21 |
1,804 |
1,839 |
1,770 |
1,797 |
-0.99% |
565,400 |
| 2025/10/20 |
1,870 |
1,891 |
1,746 |
1,815 |
-0.82% |
960,300 |
| 2025/10/17 |
1,908 |
1,941 |
1,790 |
1,830 |
-5.28% |
1,436,100 |
| 2025/10/16 |
1,899 |
1,966 |
1,860 |
1,932 |
+3.93% |
1,717,200 |
| 2025/10/15 |
1,730 |
1,916 |
1,730 |
1,859 |
+6.96% |
2,060,700 |
| 2025/10/14 |
1,717 |
1,778 |
1,685 |
1,738 |
+0.29% |
1,347,000 |
| 2025/10/10 |
1,697 |
1,770 |
1,681 |
1,733 |
+0.46% |
1,633,800 |
| 2025/10/9 |
1,861 |
1,863 |
1,711 |
1,725 |
-7.31% |
2,497,900 |
| 2025/10/8 |
1,913 |
1,941 |
1,861 |
1,861 |
-4.07% |
1,683,300 |
| 2025/10/7 |
2,027 |
2,125 |
1,801 |
1,940 |
+0.62% |
9,518,200 |
| 2025/10/6 |
1,608 |
1,928 |
1,578 |
1,928 |
+26.18% |
7,843,500 |
| 2025/10/3 |
1,430 |
1,545 |
1,390 |
1,528 |
+9.46% |
8,487,500 |
| 2025/10/2 |
1,600 |
1,630 |
1,343 |
1,396 |
-31.90% |
21,495,700 |
| 2025/10/1 |
2,050 |
2,050 |
2,050 |
2,050 |
-19.61% |
49,400 |
| 2025/9/30 |
2,550 |
2,550 |
2,550 |
2,550 |
-21.54% |
64,500 |
| 2025/9/29 |
3,225 |
3,310 |
3,200 |
3,250 |
+3.01% |
429,600 |
| 2025/9/26 |
3,045 |
3,290 |
3,030 |
3,155 |
-0.94% |
1,031,300 |
| 2025/9/25 |
3,290 |
3,325 |
3,140 |
3,185 |
-4.64% |
1,348,600 |
| 2025/9/24 |
3,560 |
3,575 |
3,290 |
3,340 |
-7.86% |
1,408,600 |
| 2025/9/22 |
3,790 |
3,800 |
3,455 |
3,625 |
-1.23% |
1,846,600 |
| 2025/9/19 |
3,430 |
3,765 |
3,370 |
3,670 |
+7.00% |
1,086,500 |
| 2025/9/18 |
3,730 |
3,755 |
3,385 |
3,430 |
-7.42% |
1,321,400 |
| 2025/9/17 |
3,750 |
3,815 |
3,650 |
3,705 |
-1.98% |
668,600 |
| 2025/9/16 |
3,720 |
3,840 |
3,655 |
3,780 |
+1.75% |
775,400 |
| 2025/9/12 |
3,850 |
3,855 |
3,355 |
3,715 |
-0.40% |
2,298,800 |
| 2025/9/11 |
3,795 |
3,800 |
3,700 |
3,730 |
-1.58% |
538,400 |
| 2025/9/10 |
3,745 |
3,830 |
3,670 |
3,790 |
+1.61% |
417,100 |
| 2025/9/9 |
3,730 |
3,790 |
3,670 |
3,730 |
-0.67% |
443,500 |
| 2025/9/8 |
3,780 |
3,820 |
3,725 |
3,755 |
+0.81% |
622,400 |
| 2025/9/5 |
3,600 |
3,730 |
3,585 |
3,725 |
+3.47% |
652,900 |
| 2025/9/4 |
3,470 |
3,670 |
3,410 |
3,600 |
+6.35% |
885,600 |
| 2025/9/3 |
3,610 |
3,620 |
3,340 |
3,385 |
-6.23% |
702,400 |
| 2025/9/2 |
3,595 |
3,645 |
3,530 |
3,610 |
+0.56% |
378,300 |
| 2025/9/1 |
3,425 |
3,595 |
3,420 |
3,590 |
+3.31% |
441,900 |
| 2025/8/29 |
3,485 |
3,535 |
3,440 |
3,475 |
-0.29% |
344,000 |
| 2025/8/28 |
3,475 |
3,550 |
3,475 |
3,485 |
-0.29% |
277,700 |
| 2025/8/27 |
3,505 |
3,510 |
3,410 |
3,495 |
+0.43% |
269,500 |
| 2025/8/26 |
3,465 |
3,495 |
3,370 |
3,480 |
+0.58% |
298,100 |
| 2025/8/25 |
3,665 |
3,680 |
3,460 |
3,460 |
-4.95% |
503,400 |
| 2025/8/22 |
3,490 |
3,665 |
3,470 |
3,640 |
+4.45% |
616,500 |
| 2025/8/21 |
3,555 |
3,560 |
3,450 |
3,485 |
-2.52% |
508,100 |
| 2025/8/20 |
3,695 |
3,700 |
3,540 |
3,575 |
-2.05% |
606,500 |
| 2025/8/19 |
3,750 |
3,765 |
3,625 |
3,650 |
-2.67% |
597,000 |
| 2025/8/18 |
3,725 |
3,780 |
3,670 |
3,750 |
+1.49% |
833,700 |
| 2025/8/15 |
3,895 |
3,925 |
3,665 |
3,695 |
+4.23% |
2,170,800 |
| 2025/8/14 |
3,310 |
3,600 |
3,310 |
3,545 |
+5.82% |
719,200 |
| 2025/8/13 |
3,390 |
3,395 |
3,285 |
3,350 |
-1.62% |
504,100 |
| 2025/8/12 |
3,515 |
3,515 |
3,385 |
3,405 |
-2.30% |
501,500 |
| 2025/8/8 |
3,530 |
3,595 |
3,480 |
3,485 |
-1.27% |
429,900 |
| 2025/8/7 |
3,570 |
3,570 |
3,465 |
3,530 |
-0.56% |
317,600 |
| 2025/8/6 |
3,500 |
3,565 |
3,475 |
3,550 |
+0.71% |
331,300 |
| 2025/8/5 |
3,435 |
3,530 |
3,420 |
3,525 |
+4.75% |
499,700 |
| 2025/8/4 |
3,465 |
3,610 |
3,350 |
3,365 |
-5.34% |
785,200 |
| 2025/8/1 |
3,650 |
3,700 |
3,555 |
3,555 |
-3.40% |
494,100 |
| 2025/7/31 |
3,580 |
3,700 |
3,555 |
3,680 |
+2.08% |
601,600 |
| 2025/7/30 |
3,460 |
3,605 |
3,385 |
3,605 |
+2.27% |
669,300 |
| 2025/7/29 |
3,785 |
3,785 |
3,385 |
3,525 |
-4.47% |
1,228,400 |
| 2025/7/28 |
3,595 |
3,760 |
3,540 |
3,690 |
+2.22% |
956,600 |
| 2025/7/25 |
3,495 |
3,650 |
3,430 |
3,610 |
+4.64% |
1,028,200 |
| 2025/7/24 |
3,390 |
3,520 |
3,370 |
3,450 |
+1.77% |
607,300 |
| 2025/7/23 |
3,315 |
3,455 |
3,300 |
3,390 |
+1.35% |
490,300 |
| 2025/7/22 |
3,450 |
3,575 |
3,345 |
3,345 |
+0.15% |
914,300 |
| 2025/7/18 |
3,305 |
3,375 |
3,215 |
3,340 |
-0.15% |
607,700 |
| 2025/7/17 |
3,315 |
3,470 |
3,240 |
3,345 |
+1.98% |
964,200 |
| 2025/7/16 |
3,195 |
3,385 |
3,170 |
3,280 |
+3.47% |
1,081,200 |
| 2025/7/15 |
3,600 |
3,680 |
3,110 |
3,170 |
-11.94% |
2,243,800 |
| 2025/7/14 |
3,500 |
3,645 |
3,350 |
3,600 |
+3.45% |
993,400 |
| 2025/7/11 |
3,330 |
3,535 |
3,315 |
3,480 |
+4.82% |
1,696,400 |
| 2025/7/10 |
3,120 |
3,330 |
3,110 |
3,320 |
+6.24% |
1,299,700 |
| 2025/7/9 |
3,185 |
3,220 |
3,010 |
3,125 |
-3.25% |
1,200,400 |
| 2025/7/8 |
2,953 |
3,230 |
2,904 |
3,230 |
+11.26% |
1,679,600 |
| 2025/7/7 |
2,788 |
2,938 |
2,734 |
2,903 |
+4.65% |
986,100 |
| 2025/7/4 |
2,695 |
2,866 |
2,693 |
2,774 |
+3.12% |
956,900 |
| 2025/7/3 |
2,725 |
2,756 |
2,641 |
2,690 |
-0.81% |
739,300 |
| 2025/7/2 |
2,675 |
2,778 |
2,610 |
2,712 |
+0.56% |
902,400 |
| 2025/7/1 |
2,751 |
2,774 |
2,660 |
2,697 |
+1.01% |
1,243,400 |
| 2025/6/30 |
2,634 |
2,749 |
2,617 |
2,670 |
+2.10% |
954,400 |
| 2025/6/27 |
2,625 |
2,697 |
2,590 |
2,615 |
-0.98% |
867,900 |
| 2025/6/26 |
2,687 |
2,762 |
2,612 |
2,641 |
-1.79% |
1,232,300 |
|
