| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,799 |
1,803 |
1,799 |
1,800 |
+0.06% |
4,100 |
| 2025/12/23 |
1,809 |
1,809 |
1,799 |
1,799 |
-0.06% |
4,600 |
| 2025/12/22 |
1,809 |
1,823 |
1,798 |
1,800 |
-0.66% |
10,800 |
| 2025/12/19 |
1,809 |
1,814 |
1,801 |
1,812 |
+0.50% |
4,500 |
| 2025/12/18 |
1,809 |
1,809 |
1,803 |
1,803 |
-0.11% |
1,800 |
| 2025/12/17 |
1,803 |
1,808 |
1,800 |
1,805 |
+0.06% |
1,800 |
| 2025/12/16 |
1,812 |
1,812 |
1,801 |
1,804 |
-0.39% |
2,500 |
| 2025/12/15 |
1,810 |
1,811 |
1,802 |
1,811 |
+0.61% |
1,600 |
| 2025/12/12 |
1,812 |
1,826 |
1,800 |
1,800 |
-0.11% |
4,400 |
| 2025/12/11 |
1,806 |
1,806 |
1,802 |
1,802 |
-0.17% |
1,900 |
| 2025/12/10 |
1,824 |
1,824 |
1,800 |
1,805 |
-0.28% |
2,800 |
| 2025/12/9 |
1,798 |
1,816 |
1,798 |
1,810 |
+0.67% |
1,400 |
| 2025/12/8 |
1,799 |
1,804 |
1,798 |
1,798 |
-0.61% |
3,100 |
| 2025/12/5 |
1,819 |
1,819 |
1,804 |
1,809 |
-0.77% |
2,500 |
| 2025/12/4 |
1,825 |
1,825 |
1,796 |
1,823 |
+1.50% |
2,300 |
| 2025/12/3 |
1,822 |
1,822 |
1,796 |
1,796 |
-0.06% |
2,600 |
| 2025/12/2 |
1,800 |
1,805 |
1,797 |
1,797 |
-0.11% |
5,100 |
| 2025/12/1 |
1,800 |
1,816 |
1,799 |
1,799 |
+0.00% |
3,600 |
| 2025/11/28 |
1,774 |
1,799 |
1,774 |
1,799 |
+1.41% |
1,600 |
| 2025/11/27 |
1,775 |
1,782 |
1,774 |
1,774 |
-0.06% |
2,300 |
| 2025/11/26 |
1,760 |
1,785 |
1,760 |
1,775 |
+0.80% |
2,400 |
| 2025/11/25 |
1,785 |
1,785 |
1,760 |
1,761 |
+0.40% |
2,100 |
| 2025/11/21 |
1,754 |
1,789 |
1,754 |
1,754 |
-0.06% |
2,500 |
| 2025/11/20 |
1,793 |
1,793 |
1,755 |
1,755 |
-0.62% |
2,000 |
| 2025/11/19 |
1,785 |
1,785 |
1,766 |
1,766 |
-1.12% |
2,000 |
| 2025/11/18 |
1,806 |
1,806 |
1,783 |
1,786 |
+0.00% |
2,200 |
| 2025/11/17 |
1,794 |
1,794 |
1,786 |
1,786 |
-0.72% |
800 |
| 2025/11/14 |
1,796 |
1,799 |
1,794 |
1,799 |
-0.06% |
1,600 |
| 2025/11/13 |
1,812 |
1,812 |
1,796 |
1,800 |
+0.11% |
2,400 |
| 2025/11/12 |
1,803 |
1,814 |
1,791 |
1,798 |
-2.12% |
7,300 |
| 2025/11/11 |
1,820 |
1,837 |
1,804 |
1,837 |
+0.71% |
4,300 |
| 2025/11/10 |
1,820 |
1,829 |
1,798 |
1,824 |
+0.55% |
3,200 |
| 2025/11/7 |
1,737 |
1,814 |
1,737 |
1,814 |
+5.04% |
2,400 |
| 2025/11/6 |
1,742 |
1,744 |
1,711 |
1,727 |
+0.70% |
6,300 |
| 2025/11/5 |
1,719 |
1,748 |
1,714 |
1,715 |
-0.98% |
2,100 |
| 2025/11/4 |
1,752 |
1,754 |
1,732 |
1,732 |
-0.63% |
2,400 |
| 2025/10/31 |
1,765 |
1,770 |
1,743 |
1,743 |
-1.53% |
2,400 |
| 2025/10/30 |
1,754 |
1,794 |
1,754 |
1,770 |
+0.74% |
2,800 |
| 2025/10/29 |
1,792 |
1,800 |
1,757 |
1,757 |
-1.01% |
2,600 |
| 2025/10/28 |
1,788 |
1,799 |
1,775 |
1,775 |
-0.50% |
2,700 |
| 2025/10/27 |
1,770 |
1,784 |
1,743 |
1,784 |
+1.31% |
3,500 |
| 2025/10/24 |
1,720 |
1,761 |
1,711 |
1,761 |
+3.53% |
7,900 |
| 2025/10/23 |
1,647 |
1,709 |
1,647 |
1,701 |
+2.78% |
6,400 |
| 2025/10/22 |
1,640 |
1,659 |
1,638 |
1,655 |
+0.91% |
3,900 |
| 2025/10/21 |
1,652 |
1,668 |
1,640 |
1,640 |
-0.36% |
7,600 |
| 2025/10/20 |
1,645 |
1,649 |
1,602 |
1,646 |
+4.11% |
13,600 |
| 2025/10/17 |
1,795 |
1,801 |
1,551 |
1,581 |
-11.92% |
53,400 |
| 2025/10/16 |
1,794 |
1,800 |
1,794 |
1,795 |
+0.11% |
2,600 |
| 2025/10/15 |
1,791 |
1,794 |
1,760 |
1,793 |
+1.13% |
1,600 |
| 2025/10/14 |
1,774 |
1,780 |
1,730 |
1,773 |
-0.06% |
5,300 |
| 2025/10/10 |
1,800 |
1,800 |
1,774 |
1,774 |
-1.44% |
5,100 |
| 2025/10/9 |
1,862 |
1,864 |
1,800 |
1,800 |
-3.38% |
12,600 |
| 2025/10/8 |
1,869 |
1,874 |
1,863 |
1,863 |
-0.32% |
1,800 |
| 2025/10/7 |
1,886 |
1,894 |
1,867 |
1,869 |
-0.90% |
2,300 |
| 2025/10/6 |
1,883 |
1,900 |
1,870 |
1,886 |
+0.16% |
5,400 |
| 2025/10/3 |
1,895 |
1,909 |
1,883 |
1,883 |
-0.63% |
3,800 |
| 2025/10/2 |
1,901 |
1,922 |
1,895 |
1,895 |
-0.26% |
5,300 |
| 2025/10/1 |
1,922 |
1,924 |
1,900 |
1,900 |
-1.25% |
5,100 |
| 2025/9/30 |
1,940 |
1,942 |
1,924 |
1,924 |
+0.37% |
1,200 |
| 2025/9/29 |
1,920 |
1,937 |
1,915 |
1,917 |
-0.42% |
2,200 |
| 2025/9/26 |
1,921 |
1,941 |
1,911 |
1,925 |
+0.21% |
5,500 |
| 2025/9/25 |
1,938 |
1,938 |
1,917 |
1,921 |
+0.05% |
4,800 |
| 2025/9/24 |
1,944 |
1,960 |
1,920 |
1,920 |
-1.99% |
11,100 |
| 2025/9/22 |
1,960 |
1,965 |
1,939 |
1,959 |
+0.10% |
3,500 |
| 2025/9/19 |
1,959 |
1,959 |
1,941 |
1,957 |
+0.00% |
2,600 |
| 2025/9/18 |
1,957 |
1,957 |
1,957 |
1,957 |
+0.72% |
100 |
| 2025/9/17 |
1,950 |
1,959 |
1,940 |
1,943 |
-0.51% |
5,700 |
| 2025/9/16 |
1,950 |
1,961 |
1,950 |
1,953 |
-0.15% |
3,300 |
| 2025/9/12 |
1,952 |
1,956 |
1,947 |
1,956 |
-0.10% |
500 |
| 2025/9/11 |
1,951 |
1,963 |
1,948 |
1,958 |
+0.41% |
1,300 |
| 2025/9/10 |
1,980 |
1,980 |
1,950 |
1,950 |
-0.51% |
400 |
| 2025/9/9 |
1,958 |
1,960 |
1,941 |
1,960 |
-0.10% |
4,800 |
| 2025/9/8 |
1,975 |
1,975 |
1,959 |
1,962 |
+0.31% |
2,200 |
| 2025/9/5 |
1,968 |
1,976 |
1,956 |
1,956 |
-0.31% |
2,000 |
| 2025/9/4 |
1,970 |
1,980 |
1,962 |
1,962 |
-0.36% |
1,600 |
| 2025/9/3 |
1,969 |
1,982 |
1,956 |
1,969 |
-0.40% |
2,700 |
| 2025/9/2 |
1,976 |
1,980 |
1,970 |
1,977 |
+0.10% |
1,800 |
| 2025/9/1 |
1,980 |
1,999 |
1,972 |
1,975 |
-0.25% |
1,300 |
| 2025/8/29 |
1,984 |
1,984 |
1,980 |
1,980 |
-0.25% |
1,000 |
| 2025/8/28 |
1,985 |
2,000 |
1,985 |
1,985 |
+0.00% |
1,000 |
| 2025/8/27 |
1,994 |
1,994 |
1,985 |
1,985 |
-0.45% |
800 |
| 2025/8/26 |
1,987 |
2,000 |
1,984 |
1,994 |
+0.30% |
1,300 |
| 2025/8/25 |
2,004 |
2,004 |
1,985 |
1,988 |
+0.76% |
3,400 |
| 2025/8/22 |
1,994 |
1,999 |
1,970 |
1,973 |
+0.05% |
3,000 |
| 2025/8/21 |
2,013 |
2,013 |
1,958 |
1,972 |
-1.15% |
5,300 |
| 2025/8/20 |
1,993 |
2,009 |
1,993 |
1,995 |
-0.35% |
1,900 |
| 2025/8/19 |
2,007 |
2,007 |
1,994 |
2,002 |
+0.55% |
1,600 |
| 2025/8/18 |
2,020 |
2,020 |
1,991 |
1,991 |
-1.14% |
5,800 |
| 2025/8/15 |
2,030 |
2,030 |
1,960 |
2,014 |
+1.21% |
10,600 |
| 2025/8/14 |
2,101 |
2,151 |
1,905 |
1,990 |
-6.22% |
40,900 |
| 2025/8/13 |
2,170 |
2,497 |
2,120 |
2,122 |
-2.21% |
77,000 |
| 2025/8/12 |
2,149 |
2,173 |
2,137 |
2,170 |
+3.14% |
4,000 |
| 2025/8/8 |
2,135 |
2,148 |
2,104 |
2,104 |
-1.64% |
2,100 |
| 2025/8/7 |
2,125 |
2,146 |
2,088 |
2,139 |
+3.08% |
3,600 |
| 2025/8/6 |
2,098 |
2,147 |
2,075 |
2,075 |
+1.27% |
6,300 |
| 2025/8/5 |
2,079 |
2,079 |
2,042 |
2,049 |
-1.44% |
1,400 |
| 2025/8/4 |
2,027 |
2,079 |
2,025 |
2,079 |
+3.90% |
4,800 |
| 2025/8/1 |
2,001 |
2,001 |
2,001 |
2,001 |
-0.25% |
200 |
| 2025/7/31 |
2,000 |
2,030 |
2,000 |
2,006 |
+0.30% |
1,100 |
| 2025/7/30 |
1,999 |
2,006 |
1,999 |
2,000 |
-0.20% |
1,400 |
| 2025/7/29 |
2,018 |
2,025 |
2,004 |
2,004 |
-0.25% |
1,500 |
| 2025/7/28 |
1,995 |
2,010 |
1,995 |
2,009 |
+0.70% |
1,200 |
| 2025/7/25 |
1,992 |
2,010 |
1,992 |
1,995 |
-0.20% |
1,700 |
| 2025/7/24 |
1,995 |
1,999 |
1,992 |
1,999 |
+0.20% |
1,600 |
| 2025/7/23 |
1,994 |
1,996 |
1,987 |
1,995 |
+0.05% |
4,000 |
| 2025/7/22 |
1,993 |
2,003 |
1,992 |
1,994 |
+0.05% |
2,300 |
| 2025/7/18 |
1,991 |
2,019 |
1,991 |
1,993 |
-0.10% |
1,800 |
| 2025/7/17 |
2,003 |
2,025 |
1,995 |
1,995 |
-1.04% |
1,900 |
| 2025/7/16 |
1,995 |
2,016 |
1,994 |
2,016 |
+1.31% |
1,000 |
| 2025/7/15 |
1,997 |
2,035 |
1,990 |
1,990 |
-1.04% |
5,600 |
| 2025/7/14 |
2,003 |
2,011 |
2,000 |
2,011 |
+0.40% |
2,300 |
| 2025/7/11 |
2,000 |
2,005 |
2,000 |
2,003 |
+0.15% |
700 |
| 2025/7/10 |
2,019 |
2,019 |
2,000 |
2,000 |
-0.99% |
1,200 |
| 2025/7/9 |
2,042 |
2,042 |
2,017 |
2,020 |
+0.35% |
600 |
| 2025/7/8 |
2,008 |
2,020 |
2,008 |
2,013 |
-1.08% |
1,400 |
| 2025/7/7 |
1,989 |
2,035 |
1,989 |
2,035 |
+2.31% |
3,100 |
| 2025/7/4 |
1,996 |
1,999 |
1,989 |
1,989 |
-0.35% |
2,300 |
| 2025/7/3 |
2,000 |
2,000 |
1,995 |
1,996 |
-0.25% |
2,200 |
| 2025/7/2 |
2,010 |
2,015 |
2,001 |
2,001 |
-0.35% |
700 |
| 2025/7/1 |
2,005 |
2,013 |
2,001 |
2,008 |
-0.05% |
2,800 |
| 2025/6/30 |
2,050 |
2,050 |
2,000 |
2,009 |
+0.25% |
3,700 |
| 2025/6/27 |
1,968 |
2,029 |
1,968 |
2,004 |
-4.02% |
7,600 |
| 2025/6/26 |
2,051 |
2,088 |
2,038 |
2,088 |
+1.70% |
10,600 |
|