| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,585 |
1,599 |
1,556 |
1,556 |
-2.45% |
10,700 |
| 2025/12/23 |
1,573 |
1,598 |
1,573 |
1,595 |
+1.40% |
19,200 |
| 2025/12/22 |
1,617 |
1,617 |
1,573 |
1,573 |
-1.87% |
12,700 |
| 2025/12/19 |
1,580 |
1,607 |
1,580 |
1,603 |
+2.30% |
6,600 |
| 2025/12/18 |
1,607 |
1,607 |
1,567 |
1,567 |
-2.18% |
8,700 |
| 2025/12/17 |
1,605 |
1,607 |
1,566 |
1,602 |
-0.50% |
25,000 |
| 2025/12/16 |
1,650 |
1,650 |
1,610 |
1,610 |
-2.60% |
11,000 |
| 2025/12/15 |
1,601 |
1,659 |
1,600 |
1,653 |
+2.99% |
16,600 |
| 2025/12/12 |
1,627 |
1,628 |
1,604 |
1,605 |
-0.19% |
9,900 |
| 2025/12/11 |
1,668 |
1,669 |
1,605 |
1,608 |
-3.65% |
21,300 |
| 2025/12/10 |
1,590 |
1,680 |
1,571 |
1,669 |
+7.68% |
66,500 |
| 2025/12/9 |
1,591 |
1,619 |
1,548 |
1,550 |
-3.25% |
23,100 |
| 2025/12/8 |
1,625 |
1,625 |
1,592 |
1,602 |
+0.88% |
7,700 |
| 2025/12/5 |
1,627 |
1,631 |
1,586 |
1,588 |
-2.34% |
7,000 |
| 2025/12/4 |
1,650 |
1,652 |
1,620 |
1,626 |
-0.79% |
11,900 |
| 2025/12/3 |
1,595 |
1,673 |
1,585 |
1,639 |
+4.46% |
24,700 |
| 2025/12/2 |
1,616 |
1,625 |
1,561 |
1,569 |
-4.68% |
27,600 |
| 2025/12/1 |
1,700 |
1,700 |
1,644 |
1,646 |
-2.83% |
18,000 |
| 2025/11/28 |
1,641 |
1,695 |
1,641 |
1,694 |
+3.74% |
54,800 |
| 2025/11/27 |
1,639 |
1,652 |
1,626 |
1,633 |
+1.05% |
17,700 |
| 2025/11/26 |
1,546 |
1,623 |
1,546 |
1,616 |
+5.41% |
51,300 |
| 2025/11/25 |
1,661 |
1,661 |
1,533 |
1,533 |
-5.43% |
58,400 |
| 2025/11/21 |
1,599 |
1,656 |
1,588 |
1,621 |
-0.55% |
49,300 |
| 2025/11/20 |
1,680 |
1,680 |
1,610 |
1,630 |
-3.49% |
55,900 |
| 2025/11/19 |
1,668 |
1,701 |
1,655 |
1,689 |
+1.26% |
33,800 |
| 2025/11/18 |
1,663 |
1,690 |
1,624 |
1,668 |
+1.46% |
45,500 |
| 2025/11/17 |
1,696 |
1,720 |
1,609 |
1,644 |
+1.73% |
154,600 |
| 2025/11/14 |
1,671 |
1,681 |
1,587 |
1,616 |
-4.15% |
63,200 |
| 2025/11/13 |
1,564 |
1,750 |
1,525 |
1,686 |
+8.84% |
134,700 |
| 2025/11/12 |
1,474 |
1,549 |
1,466 |
1,549 |
+3.75% |
30,900 |
| 2025/11/11 |
1,469 |
1,494 |
1,452 |
1,493 |
+1.91% |
18,500 |
| 2025/11/10 |
1,401 |
1,465 |
1,401 |
1,465 |
+3.75% |
8,300 |
| 2025/11/7 |
1,410 |
1,412 |
1,392 |
1,412 |
+0.71% |
5,500 |
| 2025/11/6 |
1,401 |
1,418 |
1,400 |
1,402 |
+0.86% |
6,300 |
| 2025/11/5 |
1,390 |
1,418 |
1,361 |
1,390 |
-0.86% |
43,800 |
| 2025/11/4 |
1,433 |
1,439 |
1,400 |
1,402 |
-2.16% |
15,600 |
| 2025/10/31 |
1,430 |
1,476 |
1,430 |
1,433 |
+0.42% |
27,800 |
| 2025/10/30 |
1,390 |
1,427 |
1,390 |
1,427 |
+2.88% |
17,300 |
| 2025/10/29 |
1,416 |
1,416 |
1,365 |
1,387 |
-2.39% |
22,600 |
| 2025/10/28 |
1,459 |
1,482 |
1,411 |
1,421 |
-3.46% |
20,700 |
| 2025/10/27 |
1,481 |
1,508 |
1,424 |
1,472 |
-0.27% |
33,500 |
| 2025/10/24 |
1,440 |
1,477 |
1,434 |
1,476 |
+2.22% |
19,600 |
| 2025/10/23 |
1,450 |
1,464 |
1,408 |
1,444 |
+0.21% |
21,600 |
| 2025/10/22 |
1,388 |
1,475 |
1,384 |
1,441 |
+4.04% |
16,200 |
| 2025/10/21 |
1,364 |
1,400 |
1,357 |
1,385 |
+1.54% |
13,200 |
| 2025/10/20 |
1,355 |
1,400 |
1,355 |
1,364 |
+2.79% |
16,000 |
| 2025/10/17 |
1,359 |
1,386 |
1,322 |
1,327 |
-3.21% |
33,500 |
| 2025/10/16 |
1,420 |
1,430 |
1,359 |
1,371 |
-3.45% |
48,000 |
| 2025/10/15 |
1,411 |
1,449 |
1,411 |
1,420 |
+0.50% |
10,500 |
| 2025/10/14 |
1,471 |
1,492 |
1,374 |
1,413 |
-6.49% |
63,500 |
| 2025/10/10 |
1,528 |
1,545 |
1,499 |
1,511 |
-1.24% |
16,000 |
| 2025/10/9 |
1,513 |
1,553 |
1,513 |
1,530 |
+1.53% |
17,100 |
| 2025/10/8 |
1,477 |
1,513 |
1,472 |
1,507 |
+1.82% |
14,700 |
| 2025/10/7 |
1,507 |
1,524 |
1,480 |
1,480 |
-2.76% |
15,500 |
| 2025/10/6 |
1,488 |
1,526 |
1,460 |
1,522 |
+3.47% |
19,000 |
| 2025/10/3 |
1,448 |
1,512 |
1,448 |
1,471 |
+1.31% |
29,900 |
| 2025/10/2 |
1,489 |
1,515 |
1,451 |
1,452 |
-2.42% |
17,100 |
| 2025/10/1 |
1,557 |
1,557 |
1,473 |
1,488 |
-3.75% |
33,700 |
| 2025/9/30 |
1,525 |
1,568 |
1,511 |
1,546 |
+1.38% |
15,200 |
| 2025/9/29 |
1,575 |
1,575 |
1,503 |
1,525 |
-2.80% |
32,700 |
| 2025/9/26 |
1,488 |
1,598 |
1,485 |
1,569 |
+4.81% |
44,800 |
| 2025/9/25 |
1,500 |
1,532 |
1,477 |
1,497 |
+0.27% |
35,300 |
| 2025/9/24 |
1,511 |
1,525 |
1,492 |
1,493 |
-0.47% |
21,000 |
| 2025/9/22 |
1,475 |
1,511 |
1,475 |
1,500 |
+1.69% |
18,700 |
| 2025/9/19 |
1,420 |
1,475 |
1,403 |
1,475 |
+4.09% |
27,800 |
| 2025/9/18 |
1,478 |
1,480 |
1,402 |
1,417 |
-3.67% |
26,800 |
| 2025/9/17 |
1,522 |
1,522 |
1,457 |
1,471 |
-1.87% |
24,700 |
| 2025/9/16 |
1,428 |
1,535 |
1,410 |
1,499 |
+7.07% |
58,900 |
| 2025/9/12 |
1,381 |
1,401 |
1,374 |
1,400 |
+0.14% |
14,100 |
| 2025/9/11 |
1,396 |
1,407 |
1,386 |
1,398 |
-0.14% |
10,200 |
| 2025/9/10 |
1,389 |
1,412 |
1,386 |
1,400 |
+0.65% |
10,100 |
| 2025/9/9 |
1,433 |
1,433 |
1,384 |
1,391 |
-1.97% |
23,200 |
| 2025/9/8 |
1,396 |
1,422 |
1,378 |
1,419 |
+1.50% |
17,600 |
| 2025/9/5 |
1,481 |
1,481 |
1,384 |
1,398 |
-4.64% |
34,200 |
| 2025/9/4 |
1,447 |
1,477 |
1,396 |
1,466 |
+2.88% |
39,600 |
| 2025/9/3 |
1,470 |
1,473 |
1,412 |
1,425 |
-2.40% |
31,400 |
| 2025/9/2 |
1,417 |
1,464 |
1,415 |
1,460 |
+4.96% |
31,100 |
| 2025/9/1 |
1,350 |
1,394 |
1,348 |
1,391 |
+3.04% |
27,800 |
| 2025/8/29 |
1,369 |
1,369 |
1,340 |
1,350 |
-1.17% |
21,300 |
| 2025/8/28 |
1,363 |
1,378 |
1,350 |
1,366 |
-0.36% |
16,800 |
| 2025/8/27 |
1,363 |
1,383 |
1,358 |
1,371 |
+0.66% |
20,500 |
| 2025/8/26 |
1,381 |
1,421 |
1,342 |
1,362 |
-4.22% |
62,600 |
| 2025/8/25 |
1,495 |
1,530 |
1,417 |
1,422 |
-2.94% |
63,400 |
| 2025/8/22 |
1,455 |
1,513 |
1,419 |
1,465 |
+1.81% |
72,400 |
| 2025/8/21 |
1,390 |
1,439 |
1,374 |
1,439 |
+4.50% |
71,000 |
| 2025/8/20 |
1,386 |
1,393 |
1,351 |
1,377 |
+0.44% |
51,900 |
| 2025/8/19 |
1,345 |
1,405 |
1,271 |
1,371 |
+3.39% |
116,100 |
| 2025/8/18 |
1,252 |
1,329 |
1,250 |
1,326 |
+6.16% |
90,900 |
| 2025/8/15 |
1,240 |
1,251 |
1,205 |
1,249 |
+1.71% |
47,100 |
| 2025/8/14 |
1,200 |
1,235 |
1,175 |
1,228 |
+2.42% |
65,800 |
| 2025/8/13 |
1,113 |
1,239 |
1,082 |
1,199 |
+7.53% |
276,600 |
| 2025/8/12 |
1,100 |
1,150 |
1,100 |
1,115 |
+1.83% |
62,400 |
| 2025/8/8 |
1,076 |
1,095 |
1,073 |
1,095 |
+1.77% |
31,700 |
| 2025/8/7 |
1,076 |
1,076 |
1,065 |
1,076 |
+0.09% |
13,400 |
| 2025/8/6 |
1,067 |
1,077 |
1,067 |
1,075 |
+0.75% |
18,000 |
| 2025/8/5 |
1,068 |
1,068 |
1,058 |
1,067 |
+0.76% |
8,500 |
| 2025/8/4 |
1,033 |
1,059 |
1,030 |
1,059 |
+1.24% |
22,900 |
| 2025/8/1 |
1,047 |
1,053 |
1,041 |
1,046 |
+0.10% |
13,300 |
| 2025/7/31 |
1,031 |
1,045 |
1,028 |
1,045 |
+1.55% |
19,200 |
| 2025/7/30 |
1,040 |
1,040 |
1,022 |
1,029 |
-0.39% |
15,700 |
| 2025/7/29 |
1,038 |
1,045 |
1,032 |
1,033 |
-0.67% |
14,800 |
| 2025/7/28 |
1,041 |
1,054 |
1,038 |
1,040 |
+0.00% |
9,300 |
| 2025/7/25 |
1,037 |
1,045 |
1,029 |
1,040 |
+0.39% |
12,400 |
| 2025/7/24 |
1,050 |
1,051 |
1,036 |
1,036 |
-1.33% |
20,500 |
| 2025/7/23 |
1,050 |
1,057 |
1,030 |
1,050 |
+1.94% |
38,900 |
| 2025/7/22 |
1,038 |
1,048 |
1,025 |
1,030 |
+0.49% |
20,300 |
| 2025/7/18 |
1,023 |
1,041 |
1,021 |
1,025 |
+0.29% |
18,100 |
| 2025/7/17 |
1,030 |
1,034 |
1,022 |
1,022 |
-0.29% |
15,600 |
| 2025/7/16 |
1,020 |
1,034 |
1,012 |
1,025 |
+0.89% |
24,300 |
| 2025/7/15 |
1,053 |
1,053 |
1,016 |
1,016 |
-3.51% |
30,000 |
| 2025/7/14 |
1,045 |
1,060 |
1,040 |
1,053 |
+1.45% |
36,400 |
| 2025/7/11 |
1,020 |
1,038 |
1,019 |
1,038 |
+1.57% |
11,800 |
| 2025/7/10 |
1,033 |
1,035 |
1,017 |
1,022 |
-0.49% |
9,100 |
| 2025/7/9 |
1,023 |
1,027 |
1,015 |
1,027 |
+0.69% |
21,900 |
| 2025/7/8 |
1,025 |
1,031 |
1,019 |
1,020 |
-0.49% |
8,300 |
| 2025/7/7 |
1,020 |
1,035 |
1,020 |
1,025 |
+0.69% |
13,300 |
| 2025/7/4 |
1,036 |
1,036 |
1,015 |
1,018 |
-0.20% |
16,900 |
| 2025/7/3 |
1,058 |
1,060 |
1,020 |
1,020 |
-3.13% |
20,000 |
| 2025/7/2 |
1,060 |
1,066 |
1,016 |
1,053 |
+0.86% |
33,000 |
| 2025/7/1 |
1,033 |
1,064 |
1,019 |
1,044 |
+2.76% |
37,700 |
| 2025/6/30 |
1,060 |
1,060 |
1,016 |
1,016 |
+0.10% |
35,500 |
| 2025/6/27 |
1,017 |
1,020 |
1,006 |
1,015 |
+0.40% |
24,700 |
| 2025/6/26 |
1,010 |
1,018 |
1,004 |
1,011 |
+0.40% |
17,500 |
|