| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,080 |
1,100 |
1,077 |
1,079 |
-1.10% |
1,016,700 |
| 2025/12/23 |
1,083 |
1,101 |
1,074 |
1,091 |
+0.83% |
1,193,200 |
| 2025/12/22 |
1,101 |
1,111 |
1,058 |
1,082 |
+0.28% |
1,785,100 |
| 2025/12/19 |
1,080 |
1,099 |
1,073 |
1,079 |
-0.09% |
2,731,100 |
| 2025/12/18 |
1,095 |
1,097 |
1,064 |
1,080 |
-2.61% |
1,360,600 |
| 2025/12/17 |
1,100 |
1,112 |
1,079 |
1,109 |
+1.37% |
1,183,200 |
| 2025/12/16 |
1,110 |
1,120 |
1,078 |
1,094 |
-5.20% |
1,787,700 |
| 2025/12/15 |
1,117 |
1,154 |
1,110 |
1,154 |
+3.87% |
1,411,600 |
| 2025/12/12 |
1,137 |
1,137 |
1,107 |
1,111 |
-2.11% |
1,671,300 |
| 2025/12/11 |
1,160 |
1,187 |
1,128 |
1,135 |
-1.05% |
1,494,900 |
| 2025/12/10 |
1,195 |
1,197 |
1,147 |
1,147 |
-4.34% |
1,513,400 |
| 2025/12/9 |
1,225 |
1,243 |
1,182 |
1,199 |
-1.72% |
2,083,600 |
| 2025/12/8 |
1,147 |
1,259 |
1,142 |
1,220 |
+4.72% |
2,996,900 |
| 2025/12/5 |
1,130 |
1,190 |
1,130 |
1,165 |
+3.01% |
1,827,800 |
| 2025/12/4 |
1,106 |
1,131 |
1,099 |
1,131 |
+2.26% |
1,020,600 |
| 2025/12/3 |
1,120 |
1,128 |
1,095 |
1,106 |
+0.18% |
1,179,800 |
| 2025/12/2 |
1,098 |
1,117 |
1,087 |
1,104 |
+2.99% |
1,270,300 |
| 2025/12/1 |
1,081 |
1,088 |
1,055 |
1,072 |
-0.09% |
1,082,300 |
| 2025/11/28 |
1,121 |
1,121 |
1,068 |
1,073 |
-5.04% |
1,614,300 |
| 2025/11/27 |
1,130 |
1,133 |
1,112 |
1,130 |
+1.25% |
834,100 |
| 2025/11/26 |
1,139 |
1,144 |
1,102 |
1,116 |
-1.06% |
1,583,700 |
| 2025/11/25 |
1,097 |
1,135 |
1,092 |
1,128 |
+3.77% |
1,435,000 |
| 2025/11/21 |
1,042 |
1,088 |
1,040 |
1,087 |
+1.40% |
1,727,800 |
| 2025/11/20 |
1,030 |
1,084 |
1,026 |
1,072 |
+6.99% |
2,049,500 |
| 2025/11/19 |
1,003 |
1,024 |
991 |
1,002 |
-1.86% |
1,471,600 |
| 2025/11/18 |
1,001 |
1,034 |
998 |
1,021 |
+0.39% |
2,332,000 |
| 2025/11/17 |
1,068 |
1,068 |
1,003 |
1,017 |
-14.25% |
5,414,000 |
| 2025/11/14 |
1,191 |
1,206 |
1,186 |
1,186 |
-1.98% |
1,226,200 |
| 2025/11/13 |
1,240 |
1,243 |
1,195 |
1,210 |
-2.73% |
1,571,400 |
| 2025/11/12 |
1,256 |
1,278 |
1,227 |
1,244 |
-0.48% |
1,197,700 |
| 2025/11/11 |
1,220 |
1,266 |
1,217 |
1,250 |
+3.05% |
1,231,800 |
| 2025/11/10 |
1,206 |
1,217 |
1,194 |
1,213 |
+2.28% |
1,023,500 |
| 2025/11/7 |
1,168 |
1,223 |
1,163 |
1,186 |
+1.19% |
2,129,600 |
| 2025/11/6 |
1,201 |
1,211 |
1,165 |
1,172 |
-2.74% |
1,804,100 |
| 2025/11/5 |
1,230 |
1,237 |
1,181 |
1,205 |
-4.06% |
1,771,800 |
| 2025/11/4 |
1,280 |
1,284 |
1,248 |
1,256 |
-3.24% |
1,594,300 |
| 2025/10/31 |
1,302 |
1,334 |
1,290 |
1,298 |
+1.96% |
825,600 |
| 2025/10/30 |
1,279 |
1,290 |
1,266 |
1,273 |
-1.70% |
977,400 |
| 2025/10/29 |
1,332 |
1,336 |
1,284 |
1,295 |
-2.78% |
1,195,400 |
| 2025/10/28 |
1,354 |
1,361 |
1,332 |
1,332 |
-3.62% |
1,285,800 |
| 2025/10/27 |
1,378 |
1,401 |
1,372 |
1,382 |
+0.14% |
659,200 |
| 2025/10/24 |
1,389 |
1,391 |
1,370 |
1,380 |
-0.79% |
507,900 |
| 2025/10/23 |
1,394 |
1,412 |
1,383 |
1,391 |
-2.39% |
578,000 |
| 2025/10/22 |
1,420 |
1,437 |
1,415 |
1,425 |
+0.71% |
380,400 |
| 2025/10/21 |
1,430 |
1,436 |
1,406 |
1,415 |
-1.60% |
541,400 |
| 2025/10/20 |
1,405 |
1,448 |
1,395 |
1,438 |
+3.98% |
708,300 |
| 2025/10/17 |
1,424 |
1,433 |
1,375 |
1,383 |
-4.16% |
783,300 |
| 2025/10/16 |
1,444 |
1,458 |
1,424 |
1,443 |
+0.63% |
416,500 |
| 2025/10/15 |
1,422 |
1,445 |
1,404 |
1,434 |
+2.36% |
489,900 |
| 2025/10/14 |
1,433 |
1,464 |
1,399 |
1,401 |
-4.24% |
735,700 |
| 2025/10/10 |
1,472 |
1,481 |
1,451 |
1,463 |
-2.01% |
691,500 |
| 2025/10/9 |
1,499 |
1,510 |
1,474 |
1,493 |
-0.67% |
776,400 |
| 2025/10/8 |
1,510 |
1,526 |
1,499 |
1,503 |
-1.89% |
539,400 |
| 2025/10/7 |
1,530 |
1,554 |
1,498 |
1,532 |
+0.92% |
738,100 |
| 2025/10/6 |
1,510 |
1,550 |
1,495 |
1,518 |
+3.69% |
1,026,700 |
| 2025/10/3 |
1,450 |
1,479 |
1,436 |
1,464 |
+0.62% |
718,900 |
| 2025/10/2 |
1,484 |
1,492 |
1,453 |
1,455 |
-1.89% |
745,700 |
| 2025/10/1 |
1,535 |
1,536 |
1,476 |
1,483 |
-4.32% |
826,700 |
| 2025/9/30 |
1,500 |
1,570 |
1,500 |
1,550 |
+3.33% |
726,200 |
| 2025/9/29 |
1,512 |
1,515 |
1,491 |
1,500 |
-0.73% |
807,200 |
| 2025/9/26 |
1,517 |
1,555 |
1,507 |
1,511 |
-1.44% |
923,700 |
| 2025/9/25 |
1,500 |
1,537 |
1,492 |
1,533 |
+0.20% |
1,109,000 |
| 2025/9/24 |
1,615 |
1,617 |
1,528 |
1,530 |
-6.25% |
1,481,400 |
| 2025/9/22 |
1,699 |
1,705 |
1,629 |
1,632 |
-3.94% |
676,600 |
| 2025/9/19 |
1,678 |
1,725 |
1,667 |
1,699 |
+1.68% |
1,487,900 |
| 2025/9/18 |
1,653 |
1,703 |
1,650 |
1,671 |
+1.89% |
724,000 |
| 2025/9/17 |
1,581 |
1,643 |
1,580 |
1,640 |
+3.27% |
759,900 |
| 2025/9/16 |
1,645 |
1,645 |
1,580 |
1,588 |
-3.99% |
732,800 |
| 2025/9/12 |
1,732 |
1,745 |
1,626 |
1,654 |
-3.73% |
1,299,600 |
| 2025/9/11 |
1,664 |
1,718 |
1,657 |
1,718 |
+4.12% |
1,052,400 |
| 2025/9/10 |
1,631 |
1,656 |
1,624 |
1,650 |
+0.30% |
472,100 |
| 2025/9/9 |
1,619 |
1,646 |
1,607 |
1,645 |
+1.73% |
801,200 |
| 2025/9/8 |
1,565 |
1,617 |
1,560 |
1,617 |
+5.62% |
1,083,100 |
| 2025/9/5 |
1,544 |
1,545 |
1,511 |
1,531 |
-0.84% |
480,400 |
| 2025/9/4 |
1,527 |
1,558 |
1,522 |
1,544 |
+1.65% |
505,700 |
| 2025/9/3 |
1,515 |
1,527 |
1,489 |
1,519 |
-0.33% |
911,600 |
| 2025/9/2 |
1,560 |
1,576 |
1,515 |
1,524 |
-2.74% |
639,100 |
| 2025/9/1 |
1,537 |
1,590 |
1,526 |
1,567 |
+1.36% |
593,100 |
| 2025/8/29 |
1,508 |
1,549 |
1,502 |
1,546 |
+3.14% |
753,100 |
| 2025/8/28 |
1,505 |
1,520 |
1,488 |
1,499 |
-0.40% |
640,300 |
| 2025/8/27 |
1,495 |
1,510 |
1,465 |
1,505 |
+0.67% |
1,185,300 |
| 2025/8/26 |
1,520 |
1,520 |
1,488 |
1,495 |
-2.99% |
897,000 |
| 2025/8/25 |
1,500 |
1,573 |
1,499 |
1,541 |
+3.08% |
1,125,100 |
| 2025/8/22 |
1,496 |
1,510 |
1,477 |
1,495 |
-0.33% |
541,500 |
| 2025/8/21 |
1,530 |
1,540 |
1,500 |
1,500 |
-2.98% |
610,100 |
| 2025/8/20 |
1,578 |
1,595 |
1,533 |
1,546 |
-2.52% |
746,300 |
| 2025/8/19 |
1,540 |
1,593 |
1,521 |
1,586 |
+3.46% |
877,100 |
| 2025/8/18 |
1,567 |
1,638 |
1,530 |
1,533 |
-0.52% |
1,714,300 |
| 2025/8/15 |
1,500 |
1,610 |
1,480 |
1,541 |
+3.08% |
3,155,900 |
| 2025/8/14 |
1,500 |
1,520 |
1,474 |
1,495 |
+0.54% |
1,337,900 |
| 2025/8/13 |
1,515 |
1,522 |
1,486 |
1,487 |
-1.98% |
1,230,600 |
| 2025/8/12 |
1,593 |
1,596 |
1,517 |
1,517 |
-5.78% |
1,182,900 |
| 2025/8/8 |
1,608 |
1,619 |
1,601 |
1,610 |
-0.49% |
331,700 |
| 2025/8/7 |
1,607 |
1,622 |
1,602 |
1,618 |
+0.68% |
401,200 |
| 2025/8/6 |
1,636 |
1,642 |
1,582 |
1,607 |
-2.13% |
483,500 |
| 2025/8/5 |
1,660 |
1,668 |
1,624 |
1,642 |
+0.49% |
587,500 |
| 2025/8/4 |
1,540 |
1,638 |
1,540 |
1,634 |
+3.16% |
686,000 |
| 2025/8/1 |
1,552 |
1,584 |
1,545 |
1,584 |
+2.13% |
433,100 |
| 2025/7/31 |
1,545 |
1,566 |
1,543 |
1,551 |
+0.71% |
421,800 |
| 2025/7/30 |
1,539 |
1,554 |
1,524 |
1,540 |
+0.72% |
1,708,500 |
| 2025/7/29 |
1,522 |
1,531 |
1,500 |
1,529 |
-1.10% |
486,600 |
| 2025/7/28 |
1,546 |
1,569 |
1,542 |
1,546 |
+0.13% |
321,600 |
| 2025/7/25 |
1,540 |
1,575 |
1,531 |
1,544 |
-0.26% |
377,200 |
| 2025/7/24 |
1,540 |
1,553 |
1,523 |
1,548 |
+0.58% |
469,400 |
| 2025/7/23 |
1,523 |
1,551 |
1,497 |
1,539 |
+2.74% |
723,900 |
| 2025/7/22 |
1,538 |
1,549 |
1,498 |
1,498 |
-2.16% |
550,700 |
| 2025/7/18 |
1,581 |
1,592 |
1,526 |
1,531 |
+1.39% |
650,500 |
| 2025/7/17 |
1,500 |
1,539 |
1,486 |
1,510 |
+1.96% |
657,800 |
| 2025/7/16 |
1,502 |
1,509 |
1,473 |
1,481 |
-0.20% |
567,800 |
| 2025/7/15 |
1,513 |
1,520 |
1,477 |
1,484 |
-1.92% |
580,100 |
| 2025/7/14 |
1,517 |
1,544 |
1,511 |
1,513 |
-1.69% |
448,400 |
| 2025/7/11 |
1,545 |
1,569 |
1,536 |
1,539 |
-0.06% |
380,900 |
| 2025/7/10 |
1,578 |
1,589 |
1,534 |
1,540 |
-1.72% |
535,700 |
| 2025/7/9 |
1,588 |
1,590 |
1,548 |
1,567 |
-0.89% |
414,600 |
| 2025/7/8 |
1,568 |
1,581 |
1,531 |
1,581 |
+0.25% |
670,300 |
| 2025/7/7 |
1,563 |
1,594 |
1,562 |
1,577 |
+0.38% |
308,600 |
| 2025/7/4 |
1,591 |
1,615 |
1,570 |
1,571 |
-1.75% |
527,600 |
| 2025/7/3 |
1,584 |
1,643 |
1,584 |
1,599 |
+2.63% |
1,066,400 |
| 2025/7/2 |
1,595 |
1,603 |
1,553 |
1,558 |
-4.12% |
669,600 |
| 2025/7/1 |
1,631 |
1,637 |
1,602 |
1,625 |
-0.37% |
520,400 |
| 2025/6/30 |
1,638 |
1,664 |
1,623 |
1,631 |
+1.81% |
803,900 |
| 2025/6/27 |
1,614 |
1,618 |
1,584 |
1,602 |
-1.05% |
751,800 |
| 2025/6/26 |
1,625 |
1,647 |
1,612 |
1,619 |
-0.55% |
784,400 |
|