| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,808 |
1,836 |
1,793 |
1,795 |
-2.60% |
344,800 |
| 2025/12/23 |
1,824 |
1,892 |
1,806 |
1,843 |
+2.39% |
496,000 |
| 2025/12/22 |
1,820 |
1,853 |
1,782 |
1,800 |
-2.54% |
448,600 |
| 2025/12/19 |
1,840 |
1,848 |
1,775 |
1,847 |
+4.53% |
1,287,700 |
| 2025/12/18 |
1,773 |
1,802 |
1,757 |
1,767 |
+0.45% |
454,700 |
| 2025/12/17 |
1,740 |
1,812 |
1,732 |
1,759 |
+0.92% |
597,300 |
| 2025/12/16 |
1,764 |
1,782 |
1,741 |
1,743 |
-1.30% |
329,200 |
| 2025/12/15 |
1,725 |
1,776 |
1,712 |
1,766 |
+3.27% |
426,800 |
| 2025/12/12 |
1,760 |
1,780 |
1,703 |
1,710 |
-4.26% |
641,700 |
| 2025/12/11 |
1,781 |
1,843 |
1,764 |
1,786 |
+3.90% |
1,070,200 |
| 2025/12/10 |
1,750 |
1,757 |
1,670 |
1,719 |
-3.43% |
983,100 |
| 2025/12/9 |
1,830 |
1,840 |
1,780 |
1,780 |
-1.71% |
409,300 |
| 2025/12/8 |
1,850 |
1,864 |
1,797 |
1,811 |
-2.90% |
553,300 |
| 2025/12/5 |
1,899 |
1,941 |
1,860 |
1,865 |
-0.75% |
306,800 |
| 2025/12/4 |
1,862 |
1,899 |
1,857 |
1,879 |
+0.00% |
461,100 |
| 2025/12/3 |
1,910 |
1,916 |
1,849 |
1,879 |
-2.24% |
628,000 |
| 2025/12/2 |
2,000 |
2,021 |
1,922 |
1,922 |
-4.90% |
515,300 |
| 2025/12/1 |
2,053 |
2,096 |
2,010 |
2,021 |
-2.74% |
392,500 |
| 2025/11/28 |
2,062 |
2,084 |
2,029 |
2,078 |
-0.34% |
539,100 |
| 2025/11/27 |
2,223 |
2,227 |
2,076 |
2,085 |
-5.87% |
858,300 |
| 2025/11/26 |
2,190 |
2,219 |
2,156 |
2,215 |
+2.78% |
550,500 |
| 2025/11/25 |
2,193 |
2,219 |
2,143 |
2,155 |
+0.09% |
761,200 |
| 2025/11/21 |
2,083 |
2,170 |
2,076 |
2,153 |
+9.29% |
1,132,400 |
| 2025/11/20 |
2,047 |
2,056 |
1,957 |
1,970 |
-3.15% |
504,700 |
| 2025/11/19 |
2,005 |
2,080 |
1,986 |
2,034 |
+3.46% |
545,200 |
| 2025/11/18 |
2,000 |
2,011 |
1,957 |
1,966 |
-1.06% |
398,200 |
| 2025/11/17 |
2,000 |
2,011 |
1,933 |
1,987 |
-0.70% |
455,900 |
| 2025/11/14 |
2,003 |
2,046 |
1,912 |
2,001 |
-3.19% |
1,441,000 |
| 2025/11/13 |
2,095 |
2,106 |
2,048 |
2,067 |
+0.54% |
617,900 |
| 2025/11/12 |
2,067 |
2,099 |
2,053 |
2,056 |
+0.34% |
670,500 |
| 2025/11/11 |
2,015 |
2,049 |
1,990 |
2,049 |
+3.02% |
464,900 |
| 2025/11/10 |
2,007 |
2,014 |
1,955 |
1,989 |
-0.30% |
365,100 |
| 2025/11/7 |
1,946 |
2,007 |
1,943 |
1,995 |
+4.45% |
453,200 |
| 2025/11/6 |
1,936 |
1,953 |
1,898 |
1,910 |
-2.20% |
326,500 |
| 2025/11/5 |
1,959 |
1,978 |
1,921 |
1,953 |
+0.15% |
380,700 |
| 2025/11/4 |
1,979 |
2,000 |
1,948 |
1,950 |
-2.84% |
406,800 |
| 2025/10/31 |
2,018 |
2,028 |
1,988 |
2,007 |
+0.75% |
330,000 |
| 2025/10/30 |
2,035 |
2,040 |
1,972 |
1,992 |
-2.11% |
972,900 |
| 2025/10/29 |
2,037 |
2,050 |
2,014 |
2,035 |
-0.44% |
356,700 |
| 2025/10/28 |
2,055 |
2,077 |
2,000 |
2,044 |
-1.78% |
585,500 |
| 2025/10/27 |
2,092 |
2,104 |
2,077 |
2,081 |
-1.65% |
397,300 |
| 2025/10/24 |
2,125 |
2,139 |
2,097 |
2,116 |
-1.63% |
365,800 |
| 2025/10/23 |
2,101 |
2,187 |
2,101 |
2,151 |
+2.62% |
455,300 |
| 2025/10/22 |
2,081 |
2,115 |
2,079 |
2,096 |
+0.34% |
230,500 |
| 2025/10/21 |
2,104 |
2,121 |
2,073 |
2,089 |
-1.65% |
282,800 |
| 2025/10/20 |
2,155 |
2,176 |
2,074 |
2,124 |
+0.00% |
335,000 |
| 2025/10/17 |
2,082 |
2,124 |
2,080 |
2,124 |
+1.82% |
523,900 |
| 2025/10/16 |
2,118 |
2,158 |
2,070 |
2,086 |
-2.43% |
410,400 |
| 2025/10/15 |
2,081 |
2,178 |
2,067 |
2,138 |
+3.59% |
629,100 |
| 2025/10/14 |
2,052 |
2,080 |
2,050 |
2,064 |
-0.91% |
398,100 |
| 2025/10/10 |
2,080 |
2,088 |
2,038 |
2,083 |
+0.48% |
557,800 |
| 2025/10/9 |
2,201 |
2,223 |
2,073 |
2,073 |
-7.62% |
1,522,400 |
| 2025/10/8 |
2,213 |
2,274 |
2,207 |
2,244 |
+1.36% |
512,400 |
| 2025/10/7 |
2,244 |
2,258 |
2,197 |
2,214 |
-0.81% |
833,200 |
| 2025/10/6 |
2,265 |
2,265 |
2,157 |
2,232 |
+0.00% |
684,300 |
| 2025/10/3 |
2,280 |
2,306 |
2,201 |
2,232 |
-1.50% |
1,145,200 |
| 2025/10/2 |
2,280 |
2,295 |
2,256 |
2,266 |
-0.40% |
486,400 |
| 2025/10/1 |
2,275 |
2,294 |
2,261 |
2,275 |
+0.00% |
540,400 |
| 2025/9/30 |
2,281 |
2,312 |
2,246 |
2,275 |
-1.34% |
785,400 |
| 2025/9/29 |
2,396 |
2,410 |
2,282 |
2,306 |
-3.35% |
640,400 |
| 2025/9/26 |
2,312 |
2,433 |
2,310 |
2,386 |
+3.20% |
1,529,400 |
| 2025/9/25 |
2,261 |
2,313 |
2,254 |
2,312 |
+1.72% |
659,700 |
| 2025/9/24 |
2,270 |
2,290 |
2,239 |
2,273 |
-1.64% |
1,451,700 |
| 2025/9/22 |
2,311 |
2,336 |
2,286 |
2,311 |
+0.52% |
1,309,200 |
| 2025/9/19 |
2,310 |
2,345 |
2,265 |
2,299 |
+1.50% |
3,005,100 |
| 2025/9/18 |
2,274 |
2,331 |
2,258 |
2,265 |
+0.49% |
2,998,800 |
| 2025/9/17 |
2,264 |
2,284 |
2,236 |
2,254 |
-0.84% |
5,318,300 |
| 2025/9/16 |
2,260 |
2,282 |
2,251 |
2,273 |
+0.09% |
1,212,200 |
| 2025/9/12 |
2,288 |
2,292 |
2,237 |
2,271 |
-1.48% |
2,295,000 |
| 2025/9/11 |
2,334 |
2,337 |
2,291 |
2,305 |
-1.03% |
2,031,500 |
| 2025/9/10 |
2,344 |
2,364 |
2,317 |
2,329 |
-0.85% |
4,953,900 |
| 2025/9/9 |
2,520 |
2,539 |
2,349 |
2,349 |
-7.30% |
3,847,800 |
| 2025/9/8 |
2,548 |
2,603 |
2,519 |
2,534 |
+1.44% |
1,258,800 |
| 2025/9/5 |
2,627 |
2,641 |
2,491 |
2,498 |
-6.69% |
1,299,000 |
| 2025/9/4 |
2,570 |
2,690 |
2,558 |
2,677 |
+8.78% |
2,856,900 |
| 2025/9/3 |
2,414 |
2,512 |
2,405 |
2,461 |
+3.14% |
1,756,100 |
| 2025/9/2 |
2,405 |
2,417 |
2,340 |
2,386 |
-8.41% |
5,710,200 |
| 2025/9/1 |
2,606 |
2,677 |
2,581 |
2,605 |
-0.46% |
257,100 |
| 2025/8/29 |
2,648 |
2,710 |
2,614 |
2,617 |
-0.68% |
391,000 |
| 2025/8/28 |
2,600 |
2,664 |
2,559 |
2,635 |
+0.34% |
536,000 |
| 2025/8/27 |
2,630 |
2,661 |
2,621 |
2,626 |
-1.46% |
347,200 |
| 2025/8/26 |
2,687 |
2,720 |
2,627 |
2,665 |
-2.63% |
616,600 |
| 2025/8/25 |
2,704 |
2,783 |
2,702 |
2,737 |
-2.39% |
862,400 |
| 2025/8/22 |
2,920 |
2,924 |
2,804 |
2,804 |
-3.97% |
596,700 |
| 2025/8/21 |
2,959 |
3,000 |
2,893 |
2,920 |
-2.37% |
430,700 |
| 2025/8/20 |
2,885 |
3,015 |
2,867 |
2,991 |
+3.14% |
675,100 |
| 2025/8/19 |
2,996 |
2,999 |
2,895 |
2,900 |
-1.86% |
572,200 |
| 2025/8/18 |
2,843 |
2,996 |
2,836 |
2,955 |
-0.14% |
1,037,000 |
| 2025/8/15 |
2,867 |
2,979 |
2,777 |
2,959 |
+7.76% |
1,148,900 |
| 2025/8/14 |
2,560 |
2,885 |
2,552 |
2,746 |
+6.85% |
1,806,100 |
| 2025/8/13 |
2,550 |
2,595 |
2,513 |
2,570 |
+0.98% |
662,200 |
| 2025/8/12 |
2,500 |
2,546 |
2,475 |
2,545 |
+2.66% |
554,300 |
| 2025/8/8 |
2,457 |
2,518 |
2,444 |
2,479 |
+0.85% |
482,600 |
| 2025/8/7 |
2,450 |
2,489 |
2,427 |
2,458 |
+2.03% |
494,700 |
| 2025/8/6 |
2,391 |
2,430 |
2,362 |
2,409 |
+2.90% |
470,000 |
| 2025/8/5 |
2,310 |
2,365 |
2,251 |
2,341 |
+3.58% |
670,100 |
| 2025/8/4 |
2,200 |
2,280 |
2,186 |
2,260 |
+1.80% |
351,000 |
| 2025/8/1 |
2,223 |
2,242 |
2,171 |
2,220 |
-1.29% |
498,000 |
| 2025/7/31 |
2,200 |
2,264 |
2,139 |
2,249 |
+10.73% |
1,450,200 |
| 2025/7/30 |
2,005 |
2,049 |
1,989 |
2,031 |
+2.27% |
299,500 |
| 2025/7/29 |
2,016 |
2,023 |
1,976 |
1,986 |
-0.80% |
220,800 |
| 2025/7/28 |
2,027 |
2,046 |
2,002 |
2,002 |
-1.91% |
303,300 |
| 2025/7/25 |
2,084 |
2,131 |
2,041 |
2,041 |
-0.34% |
485,800 |
| 2025/7/24 |
2,040 |
2,065 |
2,022 |
2,048 |
+0.10% |
383,800 |
| 2025/7/23 |
2,098 |
2,098 |
2,021 |
2,046 |
-3.35% |
471,800 |
| 2025/7/22 |
2,133 |
2,163 |
2,110 |
2,117 |
-1.72% |
312,100 |
| 2025/7/18 |
2,162 |
2,198 |
2,129 |
2,154 |
+0.47% |
451,000 |
| 2025/7/17 |
2,198 |
2,220 |
2,130 |
2,144 |
-1.88% |
585,500 |
| 2025/7/16 |
2,117 |
2,209 |
2,030 |
2,185 |
+12.80% |
1,397,900 |
| 2025/7/15 |
1,965 |
1,969 |
1,928 |
1,937 |
-1.42% |
195,600 |
| 2025/7/14 |
1,971 |
1,987 |
1,941 |
1,965 |
-0.56% |
239,100 |
| 2025/7/11 |
2,002 |
2,034 |
1,970 |
1,976 |
-1.30% |
250,300 |
| 2025/7/10 |
2,010 |
2,024 |
1,961 |
2,002 |
-0.65% |
379,500 |
| 2025/7/9 |
2,047 |
2,080 |
2,008 |
2,015 |
-1.56% |
263,700 |
| 2025/7/8 |
2,054 |
2,085 |
2,027 |
2,047 |
+0.44% |
286,100 |
| 2025/7/7 |
1,999 |
2,047 |
1,990 |
2,038 |
+1.95% |
304,200 |
| 2025/7/4 |
1,990 |
2,012 |
1,965 |
1,999 |
-0.25% |
354,200 |
| 2025/7/3 |
2,003 |
2,025 |
1,991 |
2,004 |
-1.57% |
366,700 |
| 2025/7/2 |
2,027 |
2,093 |
2,008 |
2,036 |
-1.50% |
283,800 |
| 2025/7/1 |
2,105 |
2,138 |
2,067 |
2,067 |
-2.41% |
257,800 |
| 2025/6/30 |
2,123 |
2,154 |
2,092 |
2,118 |
+0.47% |
431,100 |
| 2025/6/27 |
2,129 |
2,134 |
2,070 |
2,108 |
-0.33% |
376,100 |
| 2025/6/26 |
2,113 |
2,162 |
2,080 |
2,115 |
-1.03% |
331,500 |
|
