| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,577 |
1,583 |
1,549 |
1,568 |
-0.57% |
28,800 |
| 2025/12/23 |
1,604 |
1,616 |
1,571 |
1,577 |
-1.87% |
33,800 |
| 2025/12/22 |
1,629 |
1,656 |
1,606 |
1,607 |
-1.41% |
28,100 |
| 2025/12/19 |
1,604 |
1,630 |
1,582 |
1,630 |
+2.45% |
33,400 |
| 2025/12/18 |
1,565 |
1,594 |
1,559 |
1,591 |
+0.76% |
15,900 |
| 2025/12/17 |
1,582 |
1,594 |
1,545 |
1,579 |
-0.69% |
27,300 |
| 2025/12/16 |
1,627 |
1,630 |
1,586 |
1,590 |
-2.21% |
18,500 |
| 2025/12/15 |
1,620 |
1,641 |
1,610 |
1,626 |
+0.87% |
30,800 |
| 2025/12/12 |
1,585 |
1,618 |
1,585 |
1,612 |
+1.70% |
18,600 |
| 2025/12/11 |
1,661 |
1,680 |
1,579 |
1,585 |
-4.63% |
56,000 |
| 2025/12/10 |
1,664 |
1,670 |
1,637 |
1,662 |
+0.67% |
16,000 |
| 2025/12/9 |
1,664 |
1,683 |
1,635 |
1,651 |
-0.72% |
27,500 |
| 2025/12/8 |
1,661 |
1,683 |
1,650 |
1,663 |
+0.67% |
37,800 |
| 2025/12/5 |
1,621 |
1,670 |
1,597 |
1,652 |
+3.31% |
40,300 |
| 2025/12/4 |
1,584 |
1,629 |
1,584 |
1,599 |
+0.44% |
22,700 |
| 2025/12/3 |
1,556 |
1,597 |
1,555 |
1,592 |
+2.31% |
30,100 |
| 2025/12/2 |
1,634 |
1,668 |
1,551 |
1,556 |
-4.89% |
54,400 |
| 2025/12/1 |
1,694 |
1,700 |
1,624 |
1,636 |
-2.15% |
55,100 |
| 2025/11/28 |
1,608 |
1,730 |
1,590 |
1,672 |
+6.36% |
159,200 |
| 2025/11/27 |
1,550 |
1,578 |
1,525 |
1,572 |
+1.88% |
40,600 |
| 2025/11/26 |
1,545 |
1,556 |
1,520 |
1,543 |
+0.19% |
30,900 |
| 2025/11/25 |
1,535 |
1,595 |
1,526 |
1,540 |
+0.65% |
60,100 |
| 2025/11/21 |
1,441 |
1,549 |
1,432 |
1,530 |
+5.01% |
54,000 |
| 2025/11/20 |
1,555 |
1,555 |
1,455 |
1,457 |
-4.33% |
102,600 |
| 2025/11/19 |
1,575 |
1,588 |
1,516 |
1,523 |
-0.78% |
44,100 |
| 2025/11/18 |
1,559 |
1,591 |
1,521 |
1,535 |
-2.54% |
63,200 |
| 2025/11/17 |
1,599 |
1,605 |
1,542 |
1,575 |
-0.76% |
76,900 |
| 2025/11/14 |
1,593 |
1,638 |
1,570 |
1,587 |
-3.76% |
92,700 |
| 2025/11/13 |
1,642 |
1,654 |
1,602 |
1,649 |
+1.66% |
58,900 |
| 2025/11/12 |
1,630 |
1,650 |
1,616 |
1,622 |
+0.19% |
39,300 |
| 2025/11/11 |
1,630 |
1,639 |
1,567 |
1,619 |
+1.25% |
45,000 |
| 2025/11/10 |
1,557 |
1,608 |
1,550 |
1,599 |
+5.41% |
56,100 |
| 2025/11/7 |
1,601 |
1,620 |
1,505 |
1,517 |
-7.39% |
110,900 |
| 2025/11/6 |
1,669 |
1,685 |
1,635 |
1,638 |
-3.13% |
57,300 |
| 2025/11/5 |
1,728 |
1,729 |
1,615 |
1,691 |
+0.06% |
88,100 |
| 2025/11/4 |
1,774 |
1,774 |
1,663 |
1,690 |
-2.54% |
86,100 |
| 2025/10/31 |
1,765 |
1,780 |
1,702 |
1,734 |
-1.70% |
151,600 |
| 2025/10/30 |
1,676 |
1,824 |
1,676 |
1,764 |
+6.78% |
240,400 |
| 2025/10/29 |
1,778 |
1,779 |
1,626 |
1,652 |
-8.12% |
291,700 |
| 2025/10/28 |
1,700 |
1,841 |
1,670 |
1,798 |
+8.57% |
395,000 |
| 2025/10/27 |
1,611 |
1,727 |
1,581 |
1,656 |
+9.31% |
385,600 |
| 2025/10/24 |
1,470 |
1,517 |
1,440 |
1,515 |
+5.21% |
121,000 |
| 2025/10/23 |
1,414 |
1,475 |
1,380 |
1,440 |
+3.37% |
114,600 |
| 2025/10/22 |
1,337 |
1,405 |
1,326 |
1,393 |
+4.19% |
62,300 |
| 2025/10/21 |
1,384 |
1,385 |
1,308 |
1,337 |
-0.07% |
67,600 |
| 2025/10/20 |
1,349 |
1,377 |
1,332 |
1,338 |
+1.21% |
97,300 |
| 2025/10/17 |
1,421 |
1,421 |
1,302 |
1,322 |
-7.87% |
167,500 |
| 2025/10/16 |
1,478 |
1,520 |
1,430 |
1,435 |
-10.20% |
201,900 |
| 2025/10/15 |
1,532 |
1,598 |
1,500 |
1,598 |
+5.83% |
126,300 |
| 2025/10/14 |
1,540 |
1,581 |
1,508 |
1,510 |
-6.15% |
126,400 |
| 2025/10/10 |
1,569 |
1,633 |
1,554 |
1,609 |
+0.00% |
176,300 |
| 2025/10/9 |
1,668 |
1,668 |
1,589 |
1,609 |
+17.62% |
566,500 |
| 2025/10/8 |
1,334 |
1,382 |
1,320 |
1,368 |
+2.47% |
35,400 |
| 2025/10/7 |
1,351 |
1,352 |
1,302 |
1,335 |
-1.11% |
31,200 |
| 2025/10/6 |
1,394 |
1,394 |
1,348 |
1,350 |
-0.81% |
42,000 |
| 2025/10/3 |
1,274 |
1,365 |
1,273 |
1,361 |
+5.91% |
42,900 |
| 2025/10/2 |
1,318 |
1,338 |
1,281 |
1,285 |
-2.58% |
61,700 |
| 2025/10/1 |
1,393 |
1,393 |
1,306 |
1,319 |
-5.31% |
103,700 |
| 2025/9/30 |
1,460 |
1,484 |
1,392 |
1,393 |
-4.52% |
65,600 |
| 2025/9/29 |
1,446 |
1,464 |
1,401 |
1,459 |
+1.60% |
58,400 |
| 2025/9/26 |
1,420 |
1,469 |
1,401 |
1,436 |
+0.91% |
54,000 |
| 2025/9/25 |
1,416 |
1,446 |
1,398 |
1,423 |
+0.57% |
36,300 |
| 2025/9/24 |
1,482 |
1,482 |
1,412 |
1,415 |
-4.39% |
68,600 |
| 2025/9/22 |
1,433 |
1,480 |
1,433 |
1,480 |
+4.59% |
46,200 |
| 2025/9/19 |
1,444 |
1,445 |
1,390 |
1,415 |
-0.98% |
49,000 |
| 2025/9/18 |
1,430 |
1,447 |
1,414 |
1,429 |
+0.21% |
40,400 |
| 2025/9/17 |
1,494 |
1,494 |
1,420 |
1,426 |
-3.12% |
63,900 |
| 2025/9/16 |
1,435 |
1,488 |
1,432 |
1,472 |
+2.51% |
43,300 |
| 2025/9/12 |
1,437 |
1,465 |
1,414 |
1,436 |
-1.51% |
81,700 |
| 2025/9/11 |
1,545 |
1,545 |
1,449 |
1,458 |
-6.48% |
121,800 |
| 2025/9/10 |
1,549 |
1,563 |
1,523 |
1,559 |
+0.65% |
46,400 |
| 2025/9/9 |
1,558 |
1,585 |
1,519 |
1,549 |
-1.53% |
53,100 |
| 2025/9/8 |
1,568 |
1,599 |
1,546 |
1,573 |
+1.81% |
92,500 |
| 2025/9/5 |
1,545 |
1,545 |
1,493 |
1,545 |
+1.38% |
54,800 |
| 2025/9/4 |
1,480 |
1,524 |
1,480 |
1,524 |
+2.70% |
46,600 |
| 2025/9/3 |
1,507 |
1,523 |
1,468 |
1,484 |
-1.53% |
66,500 |
| 2025/9/2 |
1,501 |
1,548 |
1,491 |
1,507 |
-0.20% |
85,500 |
| 2025/9/1 |
1,481 |
1,531 |
1,458 |
1,510 |
+2.37% |
89,000 |
| 2025/8/29 |
1,431 |
1,495 |
1,384 |
1,475 |
+2.36% |
135,000 |
| 2025/8/28 |
1,486 |
1,486 |
1,420 |
1,441 |
-0.62% |
144,000 |
| 2025/8/27 |
1,423 |
1,460 |
1,383 |
1,450 |
+7.17% |
268,800 |
| 2025/8/26 |
1,299 |
1,357 |
1,274 |
1,353 |
+4.88% |
102,700 |
| 2025/8/25 |
1,300 |
1,325 |
1,286 |
1,290 |
+2.38% |
83,100 |
| 2025/8/22 |
1,229 |
1,282 |
1,221 |
1,260 |
+2.61% |
66,700 |
| 2025/8/21 |
1,237 |
1,260 |
1,228 |
1,228 |
-0.65% |
30,600 |
| 2025/8/20 |
1,278 |
1,279 |
1,222 |
1,236 |
-2.29% |
37,300 |
| 2025/8/19 |
1,260 |
1,269 |
1,207 |
1,265 |
+0.40% |
78,500 |
| 2025/8/18 |
1,260 |
1,284 |
1,235 |
1,260 |
+1.37% |
59,400 |
| 2025/8/15 |
1,251 |
1,271 |
1,240 |
1,243 |
-2.20% |
32,900 |
| 2025/8/14 |
1,235 |
1,299 |
1,226 |
1,271 |
+2.50% |
99,200 |
| 2025/8/13 |
1,230 |
1,250 |
1,208 |
1,240 |
+1.14% |
63,600 |
| 2025/8/12 |
1,209 |
1,241 |
1,194 |
1,226 |
+1.32% |
55,500 |
| 2025/8/8 |
1,223 |
1,225 |
1,207 |
1,210 |
-0.90% |
31,100 |
| 2025/8/7 |
1,204 |
1,230 |
1,197 |
1,221 |
+1.16% |
34,700 |
| 2025/8/6 |
1,218 |
1,244 |
1,202 |
1,207 |
-0.98% |
62,400 |
| 2025/8/5 |
1,279 |
1,311 |
1,202 |
1,219 |
-3.41% |
164,500 |
| 2025/8/4 |
1,291 |
1,321 |
1,253 |
1,262 |
-4.47% |
75,400 |
| 2025/8/1 |
1,296 |
1,325 |
1,268 |
1,321 |
+2.64% |
69,200 |
| 2025/7/31 |
1,283 |
1,310 |
1,277 |
1,287 |
-0.16% |
51,300 |
| 2025/7/30 |
1,278 |
1,305 |
1,261 |
1,289 |
+2.46% |
47,600 |
| 2025/7/29 |
1,247 |
1,270 |
1,244 |
1,258 |
-0.08% |
23,900 |
| 2025/7/28 |
1,310 |
1,321 |
1,241 |
1,259 |
-0.79% |
74,200 |
| 2025/7/25 |
1,248 |
1,269 |
1,224 |
1,269 |
+1.68% |
70,300 |
| 2025/7/24 |
1,252 |
1,252 |
1,208 |
1,248 |
-0.32% |
68,200 |
| 2025/7/23 |
1,232 |
1,274 |
1,188 |
1,252 |
+0.48% |
111,400 |
| 2025/7/22 |
1,333 |
1,338 |
1,218 |
1,246 |
-0.08% |
197,000 |
| 2025/7/18 |
1,152 |
1,296 |
1,152 |
1,247 |
+8.53% |
520,300 |
| 2025/7/17 |
1,200 |
1,200 |
1,108 |
1,149 |
-4.41% |
166,100 |
| 2025/7/16 |
1,165 |
1,259 |
1,127 |
1,202 |
+3.53% |
201,700 |
| 2025/7/15 |
1,232 |
1,239 |
1,158 |
1,161 |
-3.65% |
123,500 |
| 2025/7/14 |
1,210 |
1,224 |
1,185 |
1,205 |
+1.18% |
56,400 |
| 2025/7/11 |
1,210 |
1,234 |
1,181 |
1,191 |
-1.33% |
52,100 |
| 2025/7/10 |
1,220 |
1,241 |
1,187 |
1,207 |
+0.25% |
59,400 |
| 2025/7/9 |
1,193 |
1,209 |
1,155 |
1,204 |
+1.95% |
69,800 |
| 2025/7/8 |
1,174 |
1,192 |
1,157 |
1,181 |
+0.68% |
65,000 |
| 2025/7/7 |
1,111 |
1,183 |
1,099 |
1,173 |
+4.73% |
64,600 |
| 2025/7/4 |
1,107 |
1,150 |
1,078 |
1,120 |
+6.97% |
102,800 |
| 2025/7/3 |
1,032 |
1,098 |
1,010 |
1,047 |
+0.67% |
203,500 |
| 2025/7/2 |
1,070 |
1,070 |
1,040 |
1,040 |
-3.26% |
24,600 |
| 2025/7/1 |
1,115 |
1,118 |
1,075 |
1,075 |
-4.19% |
37,900 |
| 2025/6/30 |
1,135 |
1,141 |
1,110 |
1,122 |
-0.44% |
41,300 |
| 2025/6/27 |
1,090 |
1,130 |
1,078 |
1,127 |
+3.39% |
34,400 |
| 2025/6/26 |
1,125 |
1,131 |
1,083 |
1,090 |
-3.11% |
53,200 |
|