| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,013 |
2,026 |
1,980 |
2,000 |
+1.37% |
23,400 |
| 2025/12/23 |
1,945 |
1,979 |
1,925 |
1,973 |
+1.44% |
20,100 |
| 2025/12/22 |
1,913 |
1,957 |
1,903 |
1,945 |
+1.30% |
13,500 |
| 2025/12/19 |
1,929 |
1,939 |
1,898 |
1,920 |
-0.98% |
17,300 |
| 2025/12/18 |
1,929 |
1,950 |
1,916 |
1,939 |
+0.31% |
29,000 |
| 2025/12/17 |
1,930 |
1,940 |
1,890 |
1,933 |
+0.16% |
25,400 |
| 2025/12/16 |
1,871 |
1,950 |
1,871 |
1,930 |
+2.60% |
66,800 |
| 2025/12/15 |
1,826 |
1,895 |
1,810 |
1,881 |
+3.01% |
33,800 |
| 2025/12/12 |
1,727 |
1,846 |
1,727 |
1,826 |
+6.16% |
59,500 |
| 2025/12/11 |
1,715 |
1,727 |
1,662 |
1,720 |
-0.58% |
55,500 |
| 2025/12/10 |
1,691 |
1,757 |
1,690 |
1,730 |
+2.37% |
34,100 |
| 2025/12/9 |
1,714 |
1,719 |
1,626 |
1,690 |
-1.40% |
62,400 |
| 2025/12/8 |
1,683 |
1,729 |
1,653 |
1,714 |
+1.84% |
227,100 |
| 2025/12/5 |
1,774 |
1,774 |
1,683 |
1,683 |
-5.56% |
77,000 |
| 2025/12/4 |
1,778 |
1,818 |
1,751 |
1,782 |
+1.19% |
241,400 |
| 2025/12/3 |
1,847 |
1,847 |
1,761 |
1,761 |
-4.91% |
63,600 |
| 2025/12/2 |
1,863 |
1,885 |
1,801 |
1,852 |
-1.91% |
247,300 |
| 2025/12/1 |
2,045 |
2,045 |
1,863 |
1,888 |
-7.68% |
99,500 |
| 2025/11/28 |
2,052 |
2,059 |
2,036 |
2,045 |
-0.97% |
16,300 |
| 2025/11/27 |
2,071 |
2,079 |
2,051 |
2,065 |
-0.29% |
15,000 |
| 2025/11/26 |
2,111 |
2,115 |
2,054 |
2,071 |
-1.19% |
210,900 |
| 2025/11/25 |
2,100 |
2,109 |
2,069 |
2,096 |
+1.90% |
10,000 |
| 2025/11/21 |
2,069 |
2,114 |
2,051 |
2,057 |
-1.11% |
14,600 |
| 2025/11/20 |
2,121 |
2,164 |
2,079 |
2,080 |
-1.42% |
24,200 |
| 2025/11/19 |
2,151 |
2,165 |
2,110 |
2,110 |
-1.91% |
22,900 |
| 2025/11/18 |
2,182 |
2,195 |
2,151 |
2,151 |
-1.78% |
18,600 |
| 2025/11/17 |
2,196 |
2,235 |
2,150 |
2,190 |
-0.41% |
32,200 |
| 2025/11/14 |
2,252 |
2,254 |
2,164 |
2,199 |
-4.47% |
61,300 |
| 2025/11/13 |
2,256 |
2,312 |
2,227 |
2,302 |
-0.17% |
16,700 |
| 2025/11/12 |
2,280 |
2,354 |
2,280 |
2,306 |
+1.01% |
13,100 |
| 2025/11/11 |
2,316 |
2,335 |
2,280 |
2,283 |
-1.42% |
7,600 |
| 2025/11/10 |
2,245 |
2,330 |
2,221 |
2,316 |
+3.16% |
32,800 |
| 2025/11/7 |
2,217 |
2,280 |
2,217 |
2,245 |
+1.68% |
16,000 |
| 2025/11/6 |
2,196 |
2,235 |
2,176 |
2,208 |
+0.50% |
15,300 |
| 2025/11/5 |
2,136 |
2,197 |
2,082 |
2,197 |
+2.90% |
220,700 |
| 2025/11/4 |
2,183 |
2,183 |
2,119 |
2,135 |
-2.15% |
30,700 |
| 2025/10/31 |
2,200 |
2,216 |
2,172 |
2,182 |
-0.82% |
16,900 |
| 2025/10/30 |
2,184 |
2,233 |
2,180 |
2,200 |
+0.36% |
9,500 |
| 2025/10/29 |
2,211 |
2,218 |
2,188 |
2,192 |
-0.86% |
16,800 |
| 2025/10/28 |
2,232 |
2,269 |
2,205 |
2,211 |
-1.21% |
12,100 |
| 2025/10/27 |
2,220 |
2,249 |
2,216 |
2,238 |
+1.08% |
12,700 |
| 2025/10/24 |
2,226 |
2,233 |
2,210 |
2,214 |
-0.54% |
6,600 |
| 2025/10/23 |
2,225 |
2,253 |
2,216 |
2,226 |
+0.00% |
4,800 |
| 2025/10/22 |
2,201 |
2,268 |
2,189 |
2,226 |
+1.14% |
18,400 |
| 2025/10/21 |
2,224 |
2,231 |
2,200 |
2,201 |
-1.65% |
16,200 |
| 2025/10/20 |
2,212 |
2,263 |
2,212 |
2,238 |
+2.24% |
15,200 |
| 2025/10/17 |
2,165 |
2,229 |
2,164 |
2,189 |
-1.17% |
36,500 |
| 2025/10/16 |
2,231 |
2,258 |
2,200 |
2,215 |
-1.03% |
11,600 |
| 2025/10/15 |
2,253 |
2,265 |
2,213 |
2,238 |
+1.59% |
10,200 |
| 2025/10/14 |
2,211 |
2,250 |
2,186 |
2,203 |
-1.34% |
40,500 |
| 2025/10/10 |
2,242 |
2,260 |
2,223 |
2,233 |
-1.33% |
21,900 |
| 2025/10/9 |
2,293 |
2,294 |
2,261 |
2,263 |
+0.22% |
16,800 |
| 2025/10/8 |
2,250 |
2,291 |
2,223 |
2,258 |
-0.09% |
13,600 |
| 2025/10/7 |
2,260 |
2,320 |
2,250 |
2,260 |
+1.07% |
19,700 |
| 2025/10/6 |
2,212 |
2,259 |
2,204 |
2,236 |
+1.45% |
13,600 |
| 2025/10/3 |
2,180 |
2,217 |
2,166 |
2,204 |
+1.05% |
30,300 |
| 2025/10/2 |
2,255 |
2,256 |
2,175 |
2,181 |
-1.04% |
40,700 |
| 2025/10/1 |
2,259 |
2,259 |
2,190 |
2,204 |
-2.43% |
57,600 |
| 2025/9/30 |
2,250 |
2,274 |
2,200 |
2,259 |
-0.48% |
27,700 |
| 2025/9/29 |
2,264 |
2,304 |
2,242 |
2,270 |
+1.43% |
30,700 |
| 2025/9/26 |
2,234 |
2,280 |
2,223 |
2,238 |
-0.62% |
29,100 |
| 2025/9/25 |
2,363 |
2,409 |
2,228 |
2,252 |
-5.38% |
105,600 |
| 2025/9/24 |
2,416 |
2,431 |
2,379 |
2,380 |
+0.04% |
47,700 |
| 2025/9/22 |
2,440 |
2,463 |
2,356 |
2,379 |
-2.18% |
93,500 |
| 2025/9/19 |
2,300 |
2,461 |
2,287 |
2,432 |
+6.81% |
217,400 |
| 2025/9/18 |
2,217 |
2,282 |
2,151 |
2,277 |
+3.08% |
153,400 |
| 2025/9/17 |
2,176 |
2,209 |
2,158 |
2,209 |
+0.45% |
38,400 |
| 2025/9/16 |
2,160 |
2,212 |
2,155 |
2,199 |
+1.99% |
27,400 |
| 2025/9/12 |
2,187 |
2,187 |
2,122 |
2,156 |
+0.00% |
42,900 |
| 2025/9/11 |
2,174 |
2,200 |
2,156 |
2,156 |
-2.04% |
15,000 |
| 2025/9/10 |
2,173 |
2,204 |
2,171 |
2,201 |
+1.85% |
31,000 |
| 2025/9/9 |
2,170 |
2,203 |
2,151 |
2,161 |
-0.41% |
36,500 |
| 2025/9/8 |
2,165 |
2,190 |
2,150 |
2,170 |
+1.17% |
26,900 |
| 2025/9/5 |
2,183 |
2,184 |
2,140 |
2,145 |
-1.24% |
16,700 |
| 2025/9/4 |
2,155 |
2,189 |
2,155 |
2,172 |
+0.79% |
16,300 |
| 2025/9/3 |
2,187 |
2,187 |
2,150 |
2,155 |
-1.46% |
33,800 |
| 2025/9/2 |
2,230 |
2,244 |
2,180 |
2,187 |
-1.09% |
12,900 |
| 2025/9/1 |
2,218 |
2,244 |
2,160 |
2,211 |
+0.55% |
33,200 |
| 2025/8/29 |
2,232 |
2,232 |
2,185 |
2,199 |
-1.48% |
28,500 |
| 2025/8/28 |
2,151 |
2,246 |
2,140 |
2,232 |
+3.77% |
45,500 |
| 2025/8/27 |
2,165 |
2,180 |
2,150 |
2,151 |
-1.56% |
32,500 |
| 2025/8/26 |
2,183 |
2,187 |
2,158 |
2,185 |
-1.09% |
35,200 |
| 2025/8/25 |
2,185 |
2,209 |
2,150 |
2,209 |
+2.70% |
45,500 |
| 2025/8/22 |
2,228 |
2,255 |
2,150 |
2,151 |
-4.57% |
111,800 |
| 2025/8/21 |
2,213 |
2,263 |
2,208 |
2,254 |
+2.22% |
39,000 |
| 2025/8/20 |
2,306 |
2,306 |
2,200 |
2,205 |
-4.50% |
85,700 |
| 2025/8/19 |
2,303 |
2,355 |
2,254 |
2,309 |
+1.36% |
141,200 |
| 2025/8/18 |
2,170 |
2,300 |
2,152 |
2,278 |
+5.81% |
113,100 |
| 2025/8/15 |
2,070 |
2,207 |
2,070 |
2,153 |
-6.11% |
370,600 |
| 2025/8/14 |
2,227 |
2,314 |
2,205 |
2,293 |
+1.64% |
183,300 |
| 2025/8/13 |
2,265 |
2,279 |
2,198 |
2,256 |
+0.04% |
98,300 |
| 2025/8/12 |
2,190 |
2,260 |
2,150 |
2,255 |
+4.88% |
103,300 |
| 2025/8/8 |
2,143 |
2,200 |
2,133 |
2,150 |
-0.28% |
120,900 |
| 2025/8/7 |
2,165 |
2,172 |
2,135 |
2,156 |
-1.55% |
55,900 |
| 2025/8/6 |
2,172 |
2,195 |
2,113 |
2,190 |
-0.99% |
83,700 |
| 2025/8/5 |
2,131 |
2,236 |
2,131 |
2,212 |
+3.80% |
80,200 |
| 2025/8/4 |
2,038 |
2,178 |
2,030 |
2,131 |
+2.55% |
86,300 |
| 2025/8/1 |
2,103 |
2,131 |
2,056 |
2,078 |
-1.61% |
72,500 |
| 2025/7/31 |
2,130 |
2,165 |
2,100 |
2,112 |
+0.09% |
55,100 |
| 2025/7/30 |
2,251 |
2,251 |
2,085 |
2,110 |
-5.13% |
172,700 |
| 2025/7/29 |
2,266 |
2,320 |
2,190 |
2,224 |
-1.85% |
146,900 |
| 2025/7/28 |
2,170 |
2,299 |
2,149 |
2,266 |
+6.19% |
187,000 |
| 2025/7/25 |
2,090 |
2,191 |
2,077 |
2,134 |
+2.65% |
120,700 |
| 2025/7/24 |
2,129 |
2,181 |
2,042 |
2,079 |
-1.93% |
188,100 |
| 2025/7/23 |
2,038 |
2,147 |
2,012 |
2,120 |
+3.57% |
184,200 |
| 2025/7/22 |
2,141 |
2,210 |
2,016 |
2,047 |
-4.57% |
219,000 |
| 2025/7/18 |
2,266 |
2,298 |
2,141 |
2,145 |
-5.92% |
166,600 |
| 2025/7/17 |
2,148 |
2,358 |
2,115 |
2,280 |
+7.55% |
576,100 |
| 2025/7/16 |
2,156 |
2,217 |
2,069 |
2,120 |
-2.53% |
380,500 |
| 2025/7/15 |
2,279 |
2,337 |
2,175 |
2,175 |
-3.33% |
461,200 |
| 2025/7/14 |
2,273 |
2,325 |
2,230 |
2,250 |
-2.17% |
194,300 |
| 2025/7/11 |
2,380 |
2,447 |
2,271 |
2,300 |
-2.75% |
495,600 |
| 2025/7/10 |
2,450 |
2,460 |
2,336 |
2,365 |
-5.40% |
490,900 |
| 2025/7/9 |
2,310 |
2,559 |
2,268 |
2,500 |
+8.60% |
1,243,100 |
| 2025/7/8 |
2,390 |
2,449 |
2,250 |
2,302 |
-3.68% |
1,232,800 |
| 2025/7/7 |
2,816 |
2,875 |
2,320 |
2,390 |
-10.35% |
6,642,700 |
| 2025/7/4 |
2,166 |
2,666 |
2,128 |
2,666 |
--- |
7,401,700 |
|
