| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,605 |
1,632 |
1,600 |
1,604 |
+0.50% |
30,300 |
| 2025/12/22 |
1,601 |
1,616 |
1,588 |
1,596 |
-0.81% |
15,000 |
| 2025/12/19 |
1,600 |
1,615 |
1,594 |
1,609 |
+0.63% |
12,400 |
| 2025/12/18 |
1,621 |
1,636 |
1,588 |
1,599 |
-1.96% |
34,700 |
| 2025/12/17 |
1,653 |
1,925 |
1,610 |
1,631 |
-1.33% |
270,400 |
| 2025/12/16 |
1,600 |
1,689 |
1,597 |
1,653 |
+1.66% |
38,900 |
| 2025/12/15 |
1,595 |
1,631 |
1,591 |
1,626 |
+0.87% |
12,500 |
| 2025/12/12 |
1,623 |
1,638 |
1,610 |
1,612 |
-0.31% |
5,500 |
| 2025/12/11 |
1,679 |
1,679 |
1,617 |
1,617 |
-3.29% |
21,800 |
| 2025/12/10 |
1,640 |
1,677 |
1,614 |
1,672 |
+2.08% |
19,300 |
| 2025/12/9 |
1,565 |
1,649 |
1,557 |
1,638 |
+4.40% |
42,900 |
| 2025/12/8 |
1,554 |
1,576 |
1,548 |
1,569 |
-0.19% |
22,200 |
| 2025/12/5 |
1,601 |
1,616 |
1,571 |
1,572 |
-2.06% |
22,000 |
| 2025/12/4 |
1,589 |
1,608 |
1,578 |
1,605 |
+0.82% |
17,600 |
| 2025/12/3 |
1,608 |
1,609 |
1,570 |
1,592 |
-1.30% |
82,500 |
| 2025/12/2 |
1,681 |
1,691 |
1,599 |
1,613 |
-4.39% |
55,300 |
| 2025/12/1 |
1,770 |
1,774 |
1,661 |
1,687 |
-5.06% |
39,900 |
| 2025/11/28 |
1,810 |
1,811 |
1,776 |
1,777 |
-1.44% |
10,600 |
| 2025/11/27 |
1,768 |
1,805 |
1,768 |
1,803 |
+1.81% |
11,300 |
| 2025/11/26 |
1,750 |
1,785 |
1,750 |
1,771 |
+1.90% |
5,400 |
| 2025/11/25 |
1,787 |
1,789 |
1,738 |
1,738 |
-2.58% |
20,800 |
| 2025/11/21 |
1,758 |
1,801 |
1,730 |
1,784 |
-0.50% |
17,200 |
| 2025/11/20 |
1,810 |
1,810 |
1,762 |
1,793 |
-0.94% |
30,200 |
| 2025/11/19 |
1,843 |
1,849 |
1,801 |
1,810 |
-1.90% |
18,800 |
| 2025/11/18 |
1,902 |
1,910 |
1,845 |
1,845 |
-3.15% |
24,500 |
| 2025/11/17 |
1,917 |
1,917 |
1,875 |
1,905 |
-1.04% |
32,900 |
| 2025/11/14 |
1,944 |
1,945 |
1,921 |
1,925 |
-0.98% |
15,100 |
| 2025/11/13 |
1,992 |
2,030 |
1,941 |
1,944 |
-8.95% |
111,700 |
| 2025/11/12 |
2,072 |
2,135 |
2,060 |
2,135 |
+3.04% |
15,300 |
| 2025/11/11 |
2,100 |
2,100 |
2,070 |
2,072 |
-0.62% |
4,900 |
| 2025/11/10 |
2,055 |
2,088 |
2,044 |
2,085 |
+2.81% |
8,800 |
| 2025/11/7 |
2,060 |
2,060 |
2,020 |
2,028 |
+0.15% |
2,100 |
| 2025/11/6 |
2,058 |
2,060 |
2,025 |
2,025 |
-1.12% |
7,100 |
| 2025/11/5 |
2,088 |
2,088 |
2,048 |
2,048 |
-1.92% |
5,700 |
| 2025/11/4 |
2,050 |
2,095 |
2,050 |
2,088 |
+0.43% |
57,600 |
| 2025/10/31 |
2,007 |
2,088 |
2,002 |
2,079 |
+3.59% |
18,100 |
| 2025/10/30 |
2,007 |
2,025 |
1,999 |
2,007 |
-0.45% |
5,800 |
| 2025/10/29 |
2,059 |
2,059 |
2,016 |
2,016 |
-2.04% |
14,500 |
| 2025/10/28 |
2,096 |
2,096 |
2,049 |
2,058 |
-0.05% |
9,500 |
| 2025/10/27 |
2,073 |
2,073 |
2,040 |
2,059 |
+0.83% |
6,500 |
| 2025/10/24 |
2,065 |
2,065 |
2,022 |
2,042 |
-1.11% |
14,900 |
| 2025/10/23 |
2,007 |
2,065 |
2,003 |
2,065 |
+3.20% |
17,700 |
| 2025/10/22 |
1,954 |
2,001 |
1,950 |
2,001 |
+2.51% |
12,400 |
| 2025/10/21 |
1,949 |
1,958 |
1,921 |
1,952 |
+1.35% |
8,300 |
| 2025/10/20 |
1,920 |
1,974 |
1,920 |
1,926 |
+1.26% |
9,800 |
| 2025/10/17 |
1,927 |
1,927 |
1,892 |
1,902 |
-1.25% |
20,800 |
| 2025/10/16 |
1,960 |
1,960 |
1,923 |
1,926 |
-0.72% |
8,400 |
| 2025/10/15 |
1,928 |
1,959 |
1,927 |
1,940 |
+0.62% |
13,700 |
| 2025/10/14 |
1,919 |
1,958 |
1,913 |
1,928 |
+0.42% |
11,600 |
| 2025/10/10 |
1,995 |
1,995 |
1,906 |
1,920 |
-3.76% |
44,100 |
| 2025/10/9 |
2,012 |
2,013 |
1,990 |
1,995 |
-0.70% |
15,500 |
| 2025/10/8 |
2,003 |
2,020 |
1,972 |
2,009 |
+1.11% |
21,400 |
| 2025/10/7 |
2,009 |
2,028 |
1,971 |
1,987 |
-0.60% |
21,500 |
| 2025/10/6 |
1,995 |
2,033 |
1,994 |
1,999 |
+0.25% |
19,300 |
| 2025/10/3 |
2,033 |
2,047 |
1,980 |
1,994 |
-1.87% |
37,000 |
| 2025/10/2 |
2,039 |
2,074 |
2,020 |
2,032 |
-0.15% |
16,800 |
| 2025/10/1 |
2,097 |
2,105 |
2,028 |
2,035 |
-3.33% |
25,000 |
| 2025/9/30 |
2,163 |
2,163 |
2,090 |
2,105 |
-1.64% |
14,700 |
| 2025/9/29 |
2,162 |
2,162 |
2,131 |
2,140 |
-0.51% |
9,300 |
| 2025/9/26 |
2,157 |
2,163 |
2,132 |
2,151 |
-0.42% |
8,200 |
| 2025/9/25 |
2,187 |
2,194 |
2,156 |
2,160 |
-1.41% |
8,600 |
| 2025/9/24 |
2,218 |
2,218 |
2,160 |
2,191 |
-0.23% |
27,000 |
| 2025/9/22 |
2,205 |
2,220 |
2,185 |
2,196 |
+1.29% |
10,800 |
| 2025/9/19 |
2,175 |
2,210 |
2,152 |
2,168 |
+0.14% |
20,600 |
| 2025/9/18 |
2,175 |
2,193 |
2,163 |
2,165 |
-0.46% |
6,100 |
| 2025/9/17 |
2,197 |
2,220 |
2,174 |
2,175 |
-1.00% |
6,600 |
| 2025/9/16 |
2,135 |
2,232 |
2,135 |
2,197 |
+3.39% |
26,300 |
| 2025/9/12 |
2,130 |
2,179 |
2,121 |
2,125 |
-0.19% |
20,000 |
| 2025/9/11 |
2,224 |
2,225 |
2,126 |
2,129 |
-4.27% |
36,300 |
| 2025/9/10 |
2,243 |
2,243 |
2,212 |
2,224 |
-0.89% |
24,700 |
| 2025/9/9 |
2,263 |
2,307 |
2,243 |
2,244 |
-0.22% |
12,800 |
| 2025/9/8 |
2,289 |
2,289 |
2,246 |
2,249 |
-1.70% |
10,500 |
| 2025/9/5 |
2,239 |
2,293 |
2,230 |
2,288 |
+2.60% |
14,000 |
| 2025/9/4 |
2,253 |
2,265 |
2,230 |
2,230 |
-1.33% |
17,800 |
| 2025/9/3 |
2,276 |
2,305 |
2,254 |
2,260 |
-0.40% |
9,800 |
| 2025/9/2 |
2,300 |
2,349 |
2,254 |
2,269 |
-0.83% |
37,500 |
| 2025/9/1 |
2,236 |
2,296 |
2,233 |
2,288 |
+2.33% |
20,700 |
| 2025/8/29 |
2,247 |
2,258 |
2,212 |
2,236 |
-0.49% |
19,700 |
| 2025/8/28 |
2,300 |
2,346 |
2,195 |
2,247 |
-4.38% |
66,600 |
| 2025/8/27 |
2,291 |
2,365 |
2,276 |
2,350 |
+4.86% |
77,900 |
| 2025/8/26 |
2,290 |
2,290 |
2,235 |
2,241 |
-1.67% |
11,400 |
| 2025/8/25 |
2,245 |
2,299 |
2,210 |
2,279 |
+1.51% |
22,200 |
| 2025/8/22 |
2,282 |
2,311 |
2,215 |
2,245 |
-2.60% |
30,900 |
| 2025/8/21 |
2,310 |
2,328 |
2,252 |
2,305 |
+1.14% |
31,000 |
| 2025/8/20 |
2,219 |
2,280 |
2,192 |
2,279 |
+2.66% |
38,100 |
| 2025/8/19 |
2,132 |
2,225 |
2,132 |
2,220 |
+4.47% |
30,700 |
| 2025/8/18 |
2,121 |
2,148 |
2,111 |
2,125 |
+0.19% |
23,600 |
| 2025/8/15 |
2,140 |
2,189 |
2,088 |
2,121 |
-5.31% |
117,700 |
| 2025/8/14 |
2,186 |
2,240 |
2,157 |
2,240 |
+2.47% |
44,100 |
| 2025/8/13 |
2,147 |
2,186 |
2,135 |
2,186 |
+1.82% |
22,800 |
| 2025/8/12 |
2,101 |
2,151 |
2,101 |
2,147 |
+1.27% |
22,900 |
| 2025/8/8 |
2,160 |
2,169 |
2,112 |
2,120 |
-2.12% |
26,600 |
| 2025/8/7 |
2,168 |
2,173 |
2,155 |
2,166 |
-0.18% |
18,600 |
| 2025/8/6 |
2,172 |
2,184 |
2,166 |
2,170 |
-0.09% |
13,700 |
| 2025/8/5 |
2,200 |
2,200 |
2,168 |
2,172 |
-0.82% |
19,800 |
| 2025/8/4 |
2,160 |
2,190 |
2,111 |
2,190 |
+0.97% |
51,700 |
| 2025/8/1 |
2,110 |
2,169 |
2,110 |
2,169 |
+2.75% |
50,200 |
| 2025/7/31 |
2,030 |
2,116 |
2,021 |
2,111 |
+1.98% |
39,000 |
| 2025/7/30 |
2,080 |
2,095 |
2,020 |
2,070 |
-0.91% |
61,600 |
| 2025/7/29 |
2,108 |
2,165 |
2,082 |
2,089 |
-1.04% |
44,700 |
| 2025/7/28 |
2,130 |
2,132 |
2,051 |
2,111 |
+1.49% |
61,300 |
| 2025/7/25 |
2,200 |
2,203 |
2,080 |
2,080 |
-5.37% |
123,400 |
| 2025/7/24 |
2,180 |
2,240 |
2,158 |
2,198 |
+1.06% |
132,700 |
| 2025/7/23 |
2,200 |
2,275 |
2,150 |
2,175 |
-5.43% |
389,600 |
| 2025/7/22 |
2,447 |
2,471 |
2,280 |
2,300 |
-8.84% |
797,100 |
| 2025/7/18 |
2,531 |
2,980 |
2,476 |
2,523 |
--- |
7,548,700 |
|
