| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,835 |
1,849 |
1,766 |
1,778 |
-2.89% |
26,100 |
| 2025/12/23 |
1,765 |
1,831 |
1,759 |
1,831 |
+3.74% |
35,400 |
| 2025/12/22 |
1,714 |
1,765 |
1,714 |
1,765 |
+3.28% |
38,200 |
| 2025/12/19 |
1,671 |
1,728 |
1,671 |
1,709 |
+2.03% |
32,500 |
| 2025/12/18 |
1,658 |
1,686 |
1,656 |
1,675 |
+0.24% |
8,400 |
| 2025/12/17 |
1,653 |
1,671 |
1,630 |
1,671 |
+0.24% |
14,900 |
| 2025/12/16 |
1,706 |
1,706 |
1,665 |
1,667 |
-2.34% |
10,600 |
| 2025/12/15 |
1,662 |
1,709 |
1,662 |
1,707 |
+2.03% |
14,200 |
| 2025/12/12 |
1,617 |
1,680 |
1,617 |
1,673 |
+3.27% |
24,900 |
| 2025/12/11 |
1,662 |
1,671 |
1,613 |
1,620 |
-2.76% |
33,300 |
| 2025/12/10 |
1,691 |
1,700 |
1,659 |
1,666 |
-0.60% |
35,100 |
| 2025/12/9 |
1,718 |
1,733 |
1,659 |
1,676 |
-4.45% |
38,900 |
| 2025/12/8 |
1,774 |
1,781 |
1,743 |
1,754 |
-1.13% |
27,800 |
| 2025/12/5 |
1,671 |
1,777 |
1,650 |
1,774 |
+5.09% |
47,600 |
| 2025/12/4 |
1,647 |
1,697 |
1,645 |
1,688 |
+2.30% |
28,100 |
| 2025/12/3 |
1,643 |
1,662 |
1,643 |
1,650 |
-0.36% |
13,500 |
| 2025/12/2 |
1,662 |
1,677 |
1,642 |
1,656 |
-1.02% |
21,500 |
| 2025/12/1 |
1,689 |
1,701 |
1,634 |
1,673 |
-1.53% |
34,100 |
| 2025/11/28 |
1,723 |
1,729 |
1,687 |
1,699 |
-1.68% |
26,300 |
| 2025/11/27 |
1,725 |
1,746 |
1,715 |
1,728 |
-0.29% |
22,600 |
| 2025/11/26 |
1,739 |
1,747 |
1,705 |
1,733 |
-0.12% |
27,900 |
| 2025/11/25 |
1,808 |
1,808 |
1,735 |
1,735 |
-1.64% |
22,100 |
| 2025/11/21 |
1,706 |
1,764 |
1,706 |
1,764 |
+1.03% |
36,200 |
| 2025/11/20 |
1,760 |
1,766 |
1,728 |
1,746 |
+0.29% |
23,600 |
| 2025/11/19 |
1,755 |
1,774 |
1,714 |
1,741 |
+0.29% |
31,100 |
| 2025/11/18 |
1,775 |
1,800 |
1,730 |
1,736 |
-1.64% |
48,700 |
| 2025/11/17 |
1,800 |
1,837 |
1,747 |
1,765 |
-1.51% |
49,000 |
| 2025/11/14 |
1,745 |
1,820 |
1,728 |
1,792 |
-1.81% |
66,500 |
| 2025/11/13 |
1,825 |
1,848 |
1,789 |
1,825 |
+0.55% |
49,500 |
| 2025/11/12 |
1,829 |
1,847 |
1,813 |
1,815 |
+0.55% |
33,400 |
| 2025/11/11 |
1,830 |
1,835 |
1,800 |
1,805 |
-1.37% |
20,500 |
| 2025/11/10 |
1,793 |
1,841 |
1,793 |
1,830 |
+2.98% |
28,900 |
| 2025/11/7 |
1,800 |
1,809 |
1,774 |
1,777 |
-2.09% |
20,500 |
| 2025/11/6 |
1,819 |
1,835 |
1,802 |
1,815 |
+0.33% |
28,700 |
| 2025/11/5 |
1,833 |
1,872 |
1,770 |
1,809 |
-1.42% |
58,600 |
| 2025/11/4 |
1,884 |
1,885 |
1,834 |
1,835 |
-2.60% |
31,000 |
| 2025/10/31 |
1,873 |
1,885 |
1,854 |
1,884 |
+0.59% |
21,100 |
| 2025/10/30 |
1,825 |
1,886 |
1,818 |
1,873 |
+1.96% |
29,300 |
| 2025/10/29 |
1,900 |
1,901 |
1,824 |
1,837 |
-2.91% |
30,200 |
| 2025/10/28 |
1,973 |
1,973 |
1,889 |
1,892 |
-2.97% |
16,400 |
| 2025/10/27 |
1,947 |
1,958 |
1,915 |
1,950 |
+2.04% |
9,900 |
| 2025/10/24 |
1,955 |
1,960 |
1,898 |
1,911 |
-1.24% |
19,600 |
| 2025/10/23 |
1,902 |
1,935 |
1,876 |
1,935 |
+1.52% |
20,100 |
| 2025/10/22 |
1,894 |
1,920 |
1,882 |
1,906 |
+1.06% |
15,100 |
| 2025/10/21 |
1,894 |
1,910 |
1,873 |
1,886 |
-0.16% |
25,400 |
| 2025/10/20 |
1,883 |
1,921 |
1,872 |
1,889 |
+2.50% |
27,200 |
| 2025/10/17 |
1,854 |
1,877 |
1,822 |
1,843 |
-1.97% |
12,300 |
| 2025/10/16 |
1,848 |
1,900 |
1,848 |
1,880 |
+0.86% |
17,500 |
| 2025/10/15 |
1,807 |
1,890 |
1,807 |
1,864 |
+2.93% |
19,400 |
| 2025/10/14 |
1,848 |
1,865 |
1,795 |
1,811 |
-1.63% |
55,600 |
| 2025/10/10 |
1,888 |
1,888 |
1,835 |
1,841 |
-2.49% |
16,700 |
| 2025/10/9 |
1,925 |
1,925 |
1,882 |
1,888 |
-1.87% |
12,200 |
| 2025/10/8 |
1,904 |
1,950 |
1,904 |
1,924 |
+1.16% |
13,300 |
| 2025/10/7 |
1,924 |
1,937 |
1,902 |
1,902 |
-1.86% |
19,800 |
| 2025/10/6 |
1,915 |
1,945 |
1,901 |
1,938 |
+4.53% |
25,800 |
| 2025/10/3 |
1,829 |
1,885 |
1,828 |
1,854 |
+1.31% |
11,000 |
| 2025/10/2 |
1,860 |
1,890 |
1,830 |
1,830 |
-1.61% |
20,700 |
| 2025/10/1 |
1,946 |
1,974 |
1,850 |
1,860 |
-4.86% |
56,900 |
| 2025/9/30 |
1,968 |
1,976 |
1,942 |
1,955 |
-0.96% |
14,300 |
| 2025/9/29 |
1,985 |
1,999 |
1,972 |
1,974 |
-0.15% |
16,800 |
| 2025/9/26 |
1,949 |
1,978 |
1,941 |
1,977 |
+0.97% |
24,600 |
| 2025/9/25 |
1,976 |
1,988 |
1,958 |
1,958 |
-0.96% |
24,000 |
| 2025/9/24 |
1,998 |
1,998 |
1,950 |
1,977 |
-0.35% |
25,600 |
| 2025/9/22 |
1,980 |
2,010 |
1,970 |
1,984 |
+0.86% |
23,700 |
| 2025/9/19 |
1,967 |
1,994 |
1,950 |
1,967 |
+0.10% |
30,100 |
| 2025/9/18 |
1,972 |
1,991 |
1,961 |
1,965 |
+1.03% |
17,400 |
| 2025/9/17 |
1,970 |
1,976 |
1,932 |
1,945 |
-0.26% |
41,400 |
| 2025/9/16 |
1,974 |
1,986 |
1,930 |
1,950 |
-1.71% |
71,800 |
| 2025/9/12 |
2,013 |
2,017 |
1,970 |
1,984 |
+1.95% |
34,600 |
| 2025/9/11 |
1,948 |
1,972 |
1,926 |
1,946 |
-0.10% |
24,900 |
| 2025/9/10 |
1,987 |
1,987 |
1,942 |
1,948 |
-1.96% |
24,300 |
| 2025/9/9 |
1,975 |
2,008 |
1,972 |
1,987 |
+0.97% |
33,700 |
| 2025/9/8 |
1,991 |
2,020 |
1,958 |
1,968 |
-1.25% |
32,500 |
| 2025/9/5 |
1,986 |
2,021 |
1,981 |
1,993 |
+0.71% |
28,400 |
| 2025/9/4 |
1,958 |
2,005 |
1,958 |
1,979 |
+1.07% |
41,600 |
| 2025/9/3 |
2,000 |
2,024 |
1,938 |
1,958 |
-0.41% |
79,000 |
| 2025/9/2 |
1,931 |
1,974 |
1,931 |
1,966 |
+1.87% |
32,500 |
| 2025/9/1 |
1,940 |
1,983 |
1,922 |
1,930 |
-0.52% |
35,200 |
| 2025/8/29 |
1,900 |
1,953 |
1,889 |
1,940 |
+3.08% |
45,500 |
| 2025/8/28 |
1,854 |
1,883 |
1,833 |
1,882 |
+1.46% |
41,400 |
| 2025/8/27 |
1,862 |
1,867 |
1,828 |
1,855 |
-0.59% |
35,600 |
| 2025/8/26 |
1,855 |
1,882 |
1,855 |
1,866 |
-0.48% |
16,200 |
| 2025/8/25 |
1,868 |
1,885 |
1,839 |
1,875 |
+1.96% |
45,000 |
| 2025/8/22 |
1,816 |
1,851 |
1,807 |
1,839 |
+1.27% |
40,300 |
| 2025/8/21 |
1,889 |
1,889 |
1,808 |
1,816 |
-4.42% |
106,900 |
| 2025/8/20 |
1,960 |
1,961 |
1,895 |
1,900 |
-3.55% |
59,300 |
| 2025/8/19 |
1,901 |
1,990 |
1,901 |
1,970 |
+3.63% |
74,700 |
| 2025/8/18 |
1,871 |
1,943 |
1,871 |
1,901 |
+1.60% |
44,900 |
| 2025/8/15 |
1,907 |
1,916 |
1,866 |
1,871 |
-0.32% |
69,300 |
| 2025/8/14 |
1,915 |
1,932 |
1,843 |
1,877 |
-1.88% |
78,000 |
| 2025/8/13 |
1,889 |
1,945 |
1,863 |
1,913 |
+2.85% |
130,900 |
| 2025/8/12 |
1,786 |
1,864 |
1,785 |
1,860 |
+4.67% |
208,400 |
| 2025/8/8 |
1,791 |
1,869 |
1,773 |
1,777 |
-15.42% |
529,900 |
| 2025/8/7 |
2,129 |
2,156 |
2,078 |
2,101 |
-1.32% |
152,600 |
| 2025/8/6 |
2,148 |
2,219 |
2,120 |
2,129 |
+1.24% |
162,700 |
| 2025/8/5 |
2,068 |
2,112 |
2,059 |
2,103 |
+3.04% |
67,300 |
| 2025/8/4 |
2,012 |
2,058 |
2,006 |
2,041 |
-1.59% |
50,700 |
| 2025/8/1 |
2,085 |
2,085 |
2,042 |
2,074 |
-0.24% |
38,100 |
| 2025/7/31 |
2,076 |
2,093 |
2,072 |
2,079 |
+0.68% |
25,100 |
| 2025/7/30 |
2,043 |
2,068 |
2,040 |
2,065 |
+1.18% |
18,100 |
| 2025/7/29 |
2,092 |
2,107 |
2,041 |
2,041 |
-2.44% |
70,300 |
| 2025/7/28 |
2,098 |
2,109 |
2,068 |
2,092 |
+2.15% |
125,100 |
| 2025/7/25 |
2,055 |
2,055 |
2,013 |
2,048 |
+0.15% |
67,800 |
| 2025/7/24 |
2,014 |
2,045 |
2,004 |
2,045 |
+2.25% |
37,200 |
| 2025/7/23 |
2,028 |
2,028 |
1,992 |
2,000 |
-0.05% |
43,500 |
| 2025/7/22 |
2,005 |
2,028 |
1,992 |
2,001 |
+0.25% |
26,400 |
| 2025/7/18 |
2,005 |
2,012 |
1,987 |
1,996 |
-0.40% |
60,400 |
| 2025/7/17 |
2,004 |
2,047 |
2,004 |
2,004 |
+0.00% |
21,500 |
| 2025/7/16 |
2,000 |
2,017 |
1,985 |
2,004 |
+0.70% |
29,000 |
| 2025/7/15 |
2,020 |
2,049 |
1,990 |
1,990 |
-1.49% |
46,300 |
| 2025/7/14 |
2,071 |
2,076 |
1,997 |
2,020 |
-3.40% |
52,300 |
| 2025/7/11 |
2,071 |
2,101 |
2,069 |
2,091 |
+1.11% |
39,100 |
| 2025/7/10 |
2,078 |
2,084 |
2,059 |
2,068 |
+0.78% |
29,400 |
| 2025/7/9 |
2,010 |
2,074 |
2,007 |
2,052 |
+2.09% |
53,900 |
| 2025/7/8 |
1,944 |
2,022 |
1,938 |
2,010 |
+2.39% |
52,600 |
| 2025/7/7 |
1,941 |
1,985 |
1,934 |
1,963 |
+0.98% |
39,300 |
| 2025/7/4 |
1,955 |
1,982 |
1,944 |
1,944 |
+0.10% |
33,300 |
| 2025/7/3 |
1,910 |
1,955 |
1,910 |
1,942 |
+1.68% |
49,300 |
| 2025/7/2 |
1,963 |
1,968 |
1,902 |
1,910 |
-3.54% |
115,800 |
| 2025/7/1 |
2,078 |
2,078 |
1,980 |
1,980 |
-4.72% |
61,600 |
| 2025/6/30 |
2,109 |
2,124 |
2,078 |
2,078 |
-0.05% |
35,900 |
| 2025/6/27 |
2,117 |
2,144 |
2,071 |
2,079 |
-1.61% |
56,300 |
| 2025/6/26 |
2,046 |
2,130 |
2,042 |
2,113 |
+3.27% |
93,600 |
|