| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,694 |
1,722 |
1,675 |
1,687 |
-0.59% |
9,800 |
| 2025/12/23 |
1,638 |
1,697 |
1,638 |
1,697 |
+4.75% |
20,400 |
| 2025/12/22 |
1,695 |
1,698 |
1,620 |
1,620 |
-3.63% |
20,500 |
| 2025/12/19 |
1,660 |
1,699 |
1,640 |
1,681 |
+0.66% |
13,800 |
| 2025/12/18 |
1,672 |
1,705 |
1,668 |
1,670 |
-2.00% |
13,600 |
| 2025/12/17 |
1,716 |
1,716 |
1,665 |
1,704 |
-0.70% |
11,500 |
| 2025/12/16 |
1,741 |
1,741 |
1,716 |
1,716 |
-1.77% |
8,600 |
| 2025/12/15 |
1,733 |
1,768 |
1,733 |
1,747 |
-0.29% |
6,600 |
| 2025/12/12 |
1,755 |
1,772 |
1,752 |
1,752 |
-0.96% |
4,200 |
| 2025/12/11 |
1,756 |
1,782 |
1,752 |
1,769 |
+0.74% |
5,400 |
| 2025/12/10 |
1,760 |
1,800 |
1,756 |
1,756 |
-1.40% |
12,200 |
| 2025/12/9 |
1,790 |
1,809 |
1,757 |
1,781 |
-0.50% |
13,100 |
| 2025/12/8 |
1,872 |
1,891 |
1,784 |
1,790 |
-5.29% |
12,700 |
| 2025/12/5 |
1,920 |
1,930 |
1,877 |
1,890 |
-0.11% |
9,200 |
| 2025/12/4 |
1,874 |
1,901 |
1,862 |
1,892 |
+0.96% |
6,400 |
| 2025/12/3 |
1,895 |
1,904 |
1,852 |
1,874 |
-1.11% |
5,600 |
| 2025/12/2 |
1,891 |
1,923 |
1,856 |
1,895 |
-1.76% |
13,300 |
| 2025/12/1 |
1,936 |
1,937 |
1,883 |
1,929 |
-0.72% |
18,300 |
| 2025/11/28 |
1,818 |
1,943 |
1,816 |
1,943 |
+7.94% |
24,300 |
| 2025/11/27 |
1,765 |
1,800 |
1,760 |
1,800 |
+1.24% |
3,800 |
| 2025/11/26 |
1,750 |
1,794 |
1,750 |
1,778 |
+1.89% |
8,100 |
| 2025/11/25 |
1,731 |
1,759 |
1,731 |
1,745 |
+0.98% |
6,200 |
| 2025/11/21 |
1,720 |
1,744 |
1,712 |
1,728 |
-0.75% |
5,800 |
| 2025/11/20 |
1,763 |
1,778 |
1,741 |
1,741 |
-0.11% |
11,000 |
| 2025/11/19 |
1,813 |
1,814 |
1,700 |
1,743 |
-3.86% |
41,500 |
| 2025/11/18 |
1,844 |
1,859 |
1,800 |
1,813 |
-2.11% |
8,600 |
| 2025/11/17 |
1,800 |
1,860 |
1,793 |
1,852 |
+1.98% |
13,600 |
| 2025/11/14 |
1,810 |
1,840 |
1,800 |
1,816 |
-0.77% |
7,600 |
| 2025/11/13 |
1,847 |
1,847 |
1,830 |
1,830 |
-0.49% |
6,100 |
| 2025/11/12 |
1,820 |
1,850 |
1,820 |
1,839 |
+1.71% |
8,900 |
| 2025/11/11 |
1,837 |
1,848 |
1,803 |
1,808 |
-2.11% |
7,600 |
| 2025/11/10 |
1,864 |
1,864 |
1,832 |
1,847 |
+0.54% |
10,600 |
| 2025/11/7 |
1,807 |
1,845 |
1,806 |
1,837 |
-0.11% |
8,800 |
| 2025/11/6 |
1,803 |
1,840 |
1,800 |
1,839 |
+0.93% |
11,100 |
| 2025/11/5 |
1,781 |
1,830 |
1,758 |
1,822 |
+1.45% |
16,800 |
| 2025/11/4 |
1,837 |
1,837 |
1,796 |
1,796 |
-1.80% |
14,500 |
| 2025/10/31 |
1,834 |
1,841 |
1,817 |
1,829 |
-0.65% |
13,700 |
| 2025/10/30 |
1,799 |
1,848 |
1,763 |
1,841 |
+4.01% |
24,200 |
| 2025/10/29 |
1,787 |
1,788 |
1,727 |
1,770 |
+0.00% |
18,800 |
| 2025/10/28 |
1,840 |
1,855 |
1,770 |
1,770 |
-3.49% |
8,900 |
| 2025/10/27 |
1,811 |
1,836 |
1,809 |
1,834 |
+1.33% |
10,800 |
| 2025/10/24 |
1,852 |
1,852 |
1,810 |
1,810 |
-0.44% |
5,600 |
| 2025/10/23 |
1,832 |
1,858 |
1,807 |
1,818 |
-0.55% |
9,600 |
| 2025/10/22 |
1,833 |
1,868 |
1,820 |
1,828 |
-0.16% |
11,800 |
| 2025/10/21 |
1,854 |
1,870 |
1,827 |
1,831 |
-1.13% |
16,300 |
| 2025/10/20 |
1,850 |
1,937 |
1,850 |
1,852 |
+0.43% |
20,300 |
| 2025/10/17 |
1,910 |
1,910 |
1,822 |
1,844 |
-3.35% |
59,900 |
| 2025/10/16 |
1,931 |
2,016 |
1,870 |
1,908 |
-10.04% |
109,700 |
| 2025/10/15 |
2,093 |
2,159 |
2,093 |
2,121 |
+1.68% |
34,600 |
| 2025/10/14 |
2,084 |
2,290 |
2,036 |
2,086 |
-0.43% |
29,700 |
| 2025/10/10 |
2,100 |
2,117 |
2,083 |
2,095 |
-0.19% |
12,000 |
| 2025/10/9 |
2,137 |
2,171 |
2,051 |
2,099 |
-2.28% |
36,700 |
| 2025/10/8 |
2,112 |
2,148 |
2,080 |
2,148 |
+1.70% |
14,400 |
| 2025/10/7 |
2,152 |
2,152 |
2,080 |
2,112 |
-2.67% |
22,500 |
| 2025/10/6 |
2,135 |
2,175 |
2,100 |
2,170 |
+3.09% |
16,200 |
| 2025/10/3 |
2,144 |
2,159 |
2,102 |
2,105 |
-0.61% |
13,000 |
| 2025/10/2 |
2,168 |
2,168 |
2,103 |
2,118 |
-0.19% |
18,900 |
| 2025/10/1 |
2,248 |
2,248 |
2,080 |
2,122 |
-5.39% |
45,600 |
| 2025/9/30 |
2,252 |
2,262 |
2,209 |
2,243 |
+1.49% |
24,100 |
| 2025/9/29 |
2,157 |
2,210 |
2,157 |
2,210 |
+2.46% |
14,300 |
| 2025/9/26 |
2,118 |
2,168 |
2,070 |
2,157 |
+1.08% |
62,100 |
| 2025/9/25 |
2,222 |
2,222 |
2,128 |
2,134 |
-4.00% |
33,000 |
| 2025/9/24 |
2,267 |
2,281 |
2,213 |
2,223 |
-1.94% |
21,300 |
| 2025/9/22 |
2,297 |
2,330 |
2,244 |
2,267 |
-1.35% |
28,000 |
| 2025/9/19 |
2,380 |
2,392 |
2,246 |
2,298 |
-3.45% |
53,100 |
| 2025/9/18 |
2,430 |
2,430 |
2,320 |
2,380 |
-0.83% |
29,100 |
| 2025/9/17 |
2,479 |
2,525 |
2,400 |
2,400 |
-3.19% |
58,200 |
| 2025/9/16 |
2,480 |
2,540 |
2,450 |
2,479 |
-0.60% |
45,500 |
| 2025/9/12 |
2,567 |
2,567 |
2,427 |
2,494 |
-1.50% |
35,500 |
| 2025/9/11 |
2,571 |
2,571 |
2,506 |
2,532 |
-0.55% |
29,600 |
| 2025/9/10 |
2,486 |
2,548 |
2,485 |
2,546 |
+2.45% |
20,600 |
| 2025/9/9 |
2,450 |
2,522 |
2,450 |
2,485 |
+2.05% |
29,000 |
| 2025/9/8 |
2,404 |
2,450 |
2,385 |
2,435 |
+1.76% |
22,400 |
| 2025/9/5 |
2,354 |
2,418 |
2,354 |
2,393 |
+2.48% |
37,600 |
| 2025/9/4 |
2,245 |
2,369 |
2,245 |
2,335 |
+4.43% |
26,100 |
| 2025/9/3 |
2,201 |
2,277 |
2,171 |
2,236 |
+0.58% |
34,700 |
| 2025/9/2 |
2,294 |
2,343 |
2,223 |
2,223 |
-3.39% |
25,800 |
| 2025/9/1 |
2,331 |
2,363 |
2,296 |
2,301 |
+0.88% |
36,800 |
| 2025/8/29 |
2,225 |
2,306 |
2,210 |
2,281 |
+3.31% |
20,000 |
| 2025/8/28 |
2,244 |
2,244 |
2,195 |
2,208 |
-0.09% |
9,100 |
| 2025/8/27 |
2,231 |
2,233 |
2,207 |
2,210 |
-0.94% |
19,400 |
| 2025/8/26 |
2,194 |
2,231 |
2,181 |
2,231 |
+1.18% |
13,600 |
| 2025/8/25 |
2,274 |
2,290 |
2,201 |
2,205 |
-0.85% |
27,900 |
| 2025/8/22 |
2,227 |
2,261 |
2,209 |
2,224 |
+1.37% |
28,400 |
| 2025/8/21 |
2,211 |
2,224 |
2,188 |
2,194 |
-0.14% |
16,800 |
| 2025/8/20 |
2,197 |
2,215 |
2,165 |
2,197 |
+0.50% |
14,800 |
| 2025/8/19 |
2,219 |
2,225 |
2,162 |
2,186 |
-1.75% |
41,800 |
| 2025/8/18 |
2,150 |
2,275 |
2,104 |
2,225 |
+7.75% |
73,000 |
| 2025/8/15 |
2,029 |
2,066 |
2,012 |
2,065 |
+1.23% |
17,600 |
| 2025/8/14 |
2,016 |
2,042 |
1,993 |
2,040 |
+1.19% |
15,400 |
| 2025/8/13 |
2,010 |
2,068 |
1,989 |
2,016 |
+1.36% |
16,600 |
| 2025/8/12 |
2,013 |
2,030 |
1,951 |
1,989 |
-1.19% |
30,700 |
| 2025/8/8 |
2,045 |
2,047 |
1,999 |
2,013 |
-1.56% |
37,500 |
| 2025/8/7 |
2,033 |
2,080 |
2,026 |
2,045 |
+0.34% |
25,700 |
| 2025/8/6 |
2,080 |
2,110 |
2,015 |
2,038 |
-3.00% |
49,900 |
| 2025/8/5 |
2,147 |
2,147 |
2,086 |
2,101 |
+0.77% |
11,900 |
| 2025/8/4 |
2,039 |
2,105 |
2,039 |
2,085 |
-0.19% |
11,200 |
| 2025/8/1 |
2,086 |
2,103 |
2,025 |
2,089 |
+0.14% |
28,000 |
| 2025/7/31 |
2,120 |
2,152 |
2,086 |
2,086 |
-1.60% |
13,400 |
| 2025/7/30 |
2,113 |
2,153 |
2,112 |
2,120 |
+0.00% |
9,900 |
| 2025/7/29 |
2,121 |
2,140 |
2,089 |
2,120 |
-0.61% |
10,800 |
| 2025/7/28 |
2,142 |
2,152 |
2,100 |
2,133 |
-0.33% |
16,300 |
| 2025/7/25 |
2,060 |
2,180 |
2,054 |
2,140 |
+2.49% |
27,200 |
| 2025/7/24 |
2,050 |
2,120 |
2,044 |
2,088 |
+1.95% |
16,600 |
| 2025/7/23 |
2,081 |
2,124 |
2,048 |
2,048 |
-1.49% |
16,100 |
| 2025/7/22 |
2,012 |
2,145 |
2,012 |
2,079 |
+3.33% |
30,100 |
| 2025/7/18 |
2,115 |
2,140 |
2,012 |
2,012 |
-6.42% |
32,700 |
| 2025/7/17 |
2,145 |
2,157 |
2,069 |
2,150 |
+1.22% |
40,600 |
| 2025/7/16 |
2,301 |
2,315 |
2,124 |
2,124 |
-9.00% |
100,100 |
| 2025/7/15 |
2,230 |
2,334 |
2,190 |
2,334 |
-0.93% |
134,000 |
| 2025/7/14 |
2,415 |
2,672 |
2,215 |
2,356 |
+6.37% |
1,044,300 |
| 2025/7/11 |
1,825 |
2,215 |
1,806 |
2,215 |
+22.04% |
403,100 |
| 2025/7/10 |
1,808 |
1,818 |
1,773 |
1,815 |
+0.39% |
13,800 |
| 2025/7/9 |
1,833 |
1,850 |
1,800 |
1,808 |
+0.28% |
7,600 |
| 2025/7/8 |
1,773 |
1,829 |
1,773 |
1,803 |
+0.95% |
7,100 |
| 2025/7/7 |
1,771 |
1,816 |
1,771 |
1,786 |
+0.96% |
7,600 |
| 2025/7/4 |
1,797 |
1,799 |
1,769 |
1,769 |
-0.62% |
7,400 |
| 2025/7/3 |
1,773 |
1,786 |
1,761 |
1,780 |
-0.45% |
12,100 |
| 2025/7/2 |
1,827 |
1,830 |
1,788 |
1,788 |
-2.77% |
12,800 |
| 2025/7/1 |
1,833 |
1,856 |
1,833 |
1,839 |
+0.33% |
4,400 |
| 2025/6/30 |
1,840 |
1,848 |
1,825 |
1,833 |
+0.11% |
8,100 |
| 2025/6/27 |
1,832 |
1,850 |
1,823 |
1,831 |
-0.16% |
5,900 |
| 2025/6/26 |
1,819 |
1,839 |
1,817 |
1,834 |
+0.22% |
9,100 |
|
