| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,442 |
1,457 |
1,439 |
1,441 |
-0.96% |
11,500 |
| 2025/12/22 |
1,476 |
1,477 |
1,443 |
1,455 |
-1.42% |
12,700 |
| 2025/12/19 |
1,460 |
1,489 |
1,460 |
1,476 |
+0.61% |
10,700 |
| 2025/12/18 |
1,460 |
1,484 |
1,456 |
1,467 |
-1.21% |
5,600 |
| 2025/12/17 |
1,502 |
1,502 |
1,481 |
1,485 |
-1.20% |
8,800 |
| 2025/12/16 |
1,528 |
1,528 |
1,503 |
1,503 |
-1.70% |
10,000 |
| 2025/12/15 |
1,550 |
1,550 |
1,519 |
1,529 |
-1.67% |
6,900 |
| 2025/12/12 |
1,582 |
1,582 |
1,552 |
1,555 |
-1.71% |
10,200 |
| 2025/12/11 |
1,580 |
1,585 |
1,561 |
1,582 |
+0.13% |
6,700 |
| 2025/12/10 |
1,593 |
1,620 |
1,580 |
1,580 |
-1.13% |
3,500 |
| 2025/12/9 |
1,574 |
1,610 |
1,556 |
1,598 |
+2.04% |
11,500 |
| 2025/12/8 |
1,560 |
1,573 |
1,560 |
1,566 |
-0.38% |
3,300 |
| 2025/12/5 |
1,584 |
1,592 |
1,565 |
1,572 |
-0.51% |
7,900 |
| 2025/12/4 |
1,585 |
1,590 |
1,570 |
1,580 |
-0.63% |
5,500 |
| 2025/12/3 |
1,609 |
1,621 |
1,590 |
1,590 |
-0.62% |
5,600 |
| 2025/12/2 |
1,625 |
1,625 |
1,599 |
1,600 |
-1.54% |
6,100 |
| 2025/12/1 |
1,630 |
1,656 |
1,611 |
1,625 |
-1.46% |
4,300 |
| 2025/11/28 |
1,612 |
1,649 |
1,591 |
1,649 |
+1.79% |
14,500 |
| 2025/11/27 |
1,668 |
1,699 |
1,600 |
1,620 |
-2.94% |
26,500 |
| 2025/11/26 |
1,579 |
1,698 |
1,537 |
1,669 |
+8.80% |
28,300 |
| 2025/11/25 |
1,571 |
1,571 |
1,510 |
1,534 |
-0.58% |
13,100 |
| 2025/11/21 |
1,553 |
1,593 |
1,530 |
1,543 |
-3.14% |
20,200 |
| 2025/11/20 |
1,627 |
1,627 |
1,588 |
1,593 |
-2.69% |
16,800 |
| 2025/11/19 |
1,620 |
1,645 |
1,612 |
1,637 |
+1.05% |
5,600 |
| 2025/11/18 |
1,680 |
1,680 |
1,614 |
1,620 |
-3.63% |
16,500 |
| 2025/11/17 |
1,753 |
1,779 |
1,681 |
1,681 |
-4.11% |
13,600 |
| 2025/11/14 |
1,751 |
1,840 |
1,738 |
1,753 |
-1.96% |
26,700 |
| 2025/11/13 |
1,754 |
1,828 |
1,750 |
1,788 |
-14.98% |
59,700 |
| 2025/11/12 |
2,050 |
2,144 |
2,003 |
2,103 |
+2.64% |
19,500 |
| 2025/11/11 |
1,977 |
2,050 |
1,977 |
2,049 |
+4.22% |
13,900 |
| 2025/11/10 |
1,980 |
2,000 |
1,951 |
1,966 |
-0.71% |
5,300 |
| 2025/11/7 |
2,002 |
2,006 |
1,980 |
1,980 |
-1.64% |
4,800 |
| 2025/11/6 |
2,048 |
2,050 |
2,001 |
2,013 |
-1.71% |
4,900 |
| 2025/11/5 |
2,046 |
2,050 |
1,975 |
2,048 |
+0.29% |
5,300 |
| 2025/11/4 |
1,985 |
2,045 |
1,958 |
2,042 |
+2.72% |
7,900 |
| 2025/10/31 |
1,989 |
1,990 |
1,942 |
1,988 |
-0.10% |
5,800 |
| 2025/10/30 |
1,980 |
1,996 |
1,920 |
1,990 |
+0.51% |
10,700 |
| 2025/10/29 |
2,026 |
2,026 |
1,980 |
1,980 |
-2.13% |
9,400 |
| 2025/10/28 |
2,003 |
2,036 |
1,998 |
2,023 |
+0.75% |
8,000 |
| 2025/10/27 |
2,001 |
2,060 |
2,000 |
2,008 |
+0.65% |
6,600 |
| 2025/10/24 |
2,006 |
2,030 |
1,991 |
1,995 |
-0.94% |
11,700 |
| 2025/10/23 |
2,064 |
2,064 |
2,002 |
2,014 |
-2.14% |
4,800 |
| 2025/10/22 |
1,970 |
2,058 |
1,970 |
2,058 |
+4.47% |
7,900 |
| 2025/10/21 |
1,950 |
1,977 |
1,920 |
1,970 |
+1.03% |
6,200 |
| 2025/10/20 |
1,933 |
1,970 |
1,920 |
1,950 |
+1.62% |
11,500 |
| 2025/10/17 |
1,930 |
1,959 |
1,901 |
1,919 |
-3.52% |
13,000 |
| 2025/10/16 |
1,969 |
1,996 |
1,946 |
1,989 |
+1.64% |
8,800 |
| 2025/10/15 |
1,915 |
2,007 |
1,915 |
1,957 |
+2.35% |
11,600 |
| 2025/10/14 |
1,995 |
1,995 |
1,904 |
1,912 |
-4.45% |
23,000 |
| 2025/10/10 |
2,084 |
2,098 |
2,000 |
2,001 |
-4.76% |
19,300 |
| 2025/10/9 |
2,182 |
2,200 |
2,100 |
2,101 |
-1.73% |
13,700 |
| 2025/10/8 |
2,092 |
2,167 |
2,088 |
2,138 |
+2.30% |
23,200 |
| 2025/10/7 |
2,097 |
2,097 |
2,036 |
2,090 |
+1.36% |
13,100 |
| 2025/10/6 |
2,068 |
2,106 |
2,055 |
2,062 |
+0.15% |
20,500 |
| 2025/10/3 |
2,019 |
2,064 |
2,019 |
2,059 |
+0.93% |
13,600 |
| 2025/10/2 |
2,061 |
2,107 |
2,011 |
2,040 |
-1.45% |
29,100 |
| 2025/10/1 |
2,097 |
2,161 |
2,060 |
2,070 |
-1.29% |
17,600 |
| 2025/9/30 |
2,154 |
2,160 |
2,097 |
2,097 |
-2.92% |
32,500 |
| 2025/9/29 |
2,226 |
2,274 |
2,160 |
2,160 |
-3.14% |
17,700 |
| 2025/9/26 |
2,243 |
2,269 |
2,223 |
2,230 |
-1.02% |
14,600 |
| 2025/9/25 |
2,320 |
2,320 |
2,218 |
2,253 |
-2.64% |
42,500 |
| 2025/9/24 |
2,364 |
2,364 |
2,295 |
2,314 |
-2.12% |
15,200 |
| 2025/9/22 |
2,333 |
2,383 |
2,326 |
2,364 |
+2.29% |
12,300 |
| 2025/9/19 |
2,395 |
2,395 |
2,268 |
2,311 |
-3.51% |
34,600 |
| 2025/9/18 |
2,416 |
2,451 |
2,361 |
2,395 |
-2.88% |
28,000 |
| 2025/9/17 |
2,400 |
2,530 |
2,392 |
2,466 |
+4.01% |
44,000 |
| 2025/9/16 |
2,366 |
2,447 |
2,315 |
2,371 |
-0.29% |
27,000 |
| 2025/9/12 |
2,522 |
2,539 |
2,366 |
2,378 |
-4.57% |
47,100 |
| 2025/9/11 |
2,527 |
2,562 |
2,486 |
2,492 |
-2.62% |
31,400 |
| 2025/9/10 |
2,536 |
2,560 |
2,483 |
2,559 |
+1.35% |
39,800 |
| 2025/9/9 |
2,472 |
2,540 |
2,456 |
2,525 |
+3.87% |
61,500 |
| 2025/9/8 |
2,300 |
2,431 |
2,300 |
2,431 |
+5.70% |
50,700 |
| 2025/9/5 |
2,300 |
2,341 |
2,230 |
2,300 |
-0.86% |
38,100 |
| 2025/9/4 |
2,455 |
2,460 |
2,300 |
2,320 |
-6.11% |
84,200 |
| 2025/9/3 |
2,525 |
2,550 |
2,471 |
2,471 |
-3.48% |
45,700 |
| 2025/9/2 |
2,616 |
2,616 |
2,530 |
2,560 |
-2.10% |
27,400 |
| 2025/9/1 |
2,620 |
2,658 |
2,560 |
2,615 |
-1.21% |
35,200 |
| 2025/8/29 |
2,560 |
2,647 |
2,510 |
2,647 |
+2.72% |
29,600 |
| 2025/8/28 |
2,556 |
2,578 |
2,505 |
2,577 |
+0.82% |
19,700 |
| 2025/8/27 |
2,603 |
2,603 |
2,550 |
2,556 |
-1.69% |
15,900 |
| 2025/8/26 |
2,545 |
2,606 |
2,541 |
2,600 |
+1.80% |
41,300 |
| 2025/8/25 |
2,590 |
2,607 |
2,501 |
2,554 |
-1.20% |
51,900 |
| 2025/8/22 |
2,821 |
2,835 |
2,548 |
2,585 |
-8.91% |
223,100 |
| 2025/8/21 |
2,845 |
2,886 |
2,827 |
2,838 |
-0.25% |
22,900 |
| 2025/8/20 |
2,897 |
2,925 |
2,828 |
2,845 |
-3.23% |
52,500 |
| 2025/8/19 |
2,998 |
3,085 |
2,867 |
2,940 |
-1.93% |
120,800 |
| 2025/8/18 |
2,851 |
3,065 |
2,824 |
2,998 |
+7.03% |
220,100 |
| 2025/8/15 |
2,801 |
2,923 |
2,800 |
2,801 |
+0.00% |
137,100 |
| 2025/8/14 |
2,900 |
2,931 |
2,792 |
2,801 |
-7.56% |
202,100 |
| 2025/8/13 |
3,170 |
3,230 |
3,030 |
3,030 |
-18.77% |
356,800 |
| 2025/8/12 |
3,700 |
3,820 |
3,580 |
3,730 |
+2.47% |
112,500 |
| 2025/8/8 |
3,850 |
3,875 |
3,640 |
3,640 |
-5.33% |
94,400 |
| 2025/8/7 |
3,750 |
3,910 |
3,730 |
3,845 |
+1.32% |
66,500 |
| 2025/8/6 |
3,965 |
4,030 |
3,795 |
3,795 |
-6.53% |
144,100 |
| 2025/8/5 |
4,100 |
4,390 |
4,045 |
4,060 |
-3.91% |
236,200 |
| 2025/8/4 |
3,680 |
4,255 |
3,640 |
4,225 |
+9.74% |
162,600 |
| 2025/8/1 |
4,005 |
4,135 |
3,850 |
3,850 |
-7.12% |
143,200 |
| 2025/7/31 |
3,975 |
4,180 |
3,815 |
4,145 |
+2.47% |
330,100 |
| 2025/7/30 |
4,680 |
4,695 |
4,010 |
4,045 |
-11.20% |
366,900 |
| 2025/7/29 |
4,375 |
4,730 |
4,375 |
4,555 |
+4.11% |
455,700 |
| 2025/7/28 |
4,290 |
4,970 |
4,275 |
4,375 |
-2.78% |
1,324,300 |
| 2025/7/25 |
5,200 |
5,420 |
4,215 |
4,500 |
--- |
634,300 |
|