| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,273 |
1,278 |
1,260 |
1,277 |
+1.43% |
61,300 |
| 2025/12/22 |
1,273 |
1,276 |
1,250 |
1,259 |
+1.29% |
118,500 |
| 2025/12/19 |
1,210 |
1,244 |
1,208 |
1,243 |
+2.30% |
70,400 |
| 2025/12/18 |
1,213 |
1,223 |
1,191 |
1,215 |
-0.74% |
54,800 |
| 2025/12/17 |
1,234 |
1,235 |
1,216 |
1,224 |
-0.81% |
42,300 |
| 2025/12/16 |
1,240 |
1,246 |
1,223 |
1,234 |
-1.28% |
97,800 |
| 2025/12/15 |
1,219 |
1,250 |
1,208 |
1,250 |
+3.82% |
71,200 |
| 2025/12/12 |
1,205 |
1,227 |
1,201 |
1,204 |
-1.31% |
42,000 |
| 2025/12/11 |
1,245 |
1,245 |
1,208 |
1,220 |
-1.69% |
57,500 |
| 2025/12/10 |
1,232 |
1,262 |
1,232 |
1,241 |
+1.39% |
90,100 |
| 2025/12/9 |
1,212 |
1,230 |
1,210 |
1,224 |
+1.16% |
41,800 |
| 2025/12/8 |
1,175 |
1,217 |
1,175 |
1,210 |
+3.07% |
77,200 |
| 2025/12/5 |
1,190 |
1,193 |
1,163 |
1,174 |
-1.51% |
57,800 |
| 2025/12/4 |
1,160 |
1,196 |
1,157 |
1,192 |
+3.47% |
75,200 |
| 2025/12/3 |
1,134 |
1,159 |
1,127 |
1,152 |
+1.95% |
65,500 |
| 2025/12/2 |
1,150 |
1,165 |
1,121 |
1,130 |
-2.16% |
126,100 |
| 2025/12/1 |
1,183 |
1,184 |
1,145 |
1,155 |
-3.10% |
121,100 |
| 2025/11/28 |
1,190 |
1,200 |
1,185 |
1,192 |
-0.08% |
56,300 |
| 2025/11/27 |
1,200 |
1,204 |
1,189 |
1,193 |
-0.91% |
64,700 |
| 2025/11/26 |
1,161 |
1,204 |
1,152 |
1,204 |
+2.56% |
127,800 |
| 2025/11/25 |
1,226 |
1,227 |
1,171 |
1,174 |
-6.08% |
187,400 |
| 2025/11/21 |
1,219 |
1,258 |
1,207 |
1,250 |
+0.81% |
77,100 |
| 2025/11/20 |
1,267 |
1,269 |
1,238 |
1,240 |
-0.88% |
85,000 |
| 2025/11/19 |
1,240 |
1,262 |
1,227 |
1,251 |
+0.08% |
77,600 |
| 2025/11/18 |
1,286 |
1,286 |
1,250 |
1,250 |
-2.80% |
101,300 |
| 2025/11/17 |
1,300 |
1,306 |
1,277 |
1,286 |
-0.54% |
72,700 |
| 2025/11/14 |
1,300 |
1,316 |
1,292 |
1,293 |
-1.37% |
71,800 |
| 2025/11/13 |
1,340 |
1,341 |
1,296 |
1,311 |
-2.16% |
70,900 |
| 2025/11/12 |
1,319 |
1,354 |
1,308 |
1,340 |
+5.26% |
112,600 |
| 2025/11/11 |
1,279 |
1,283 |
1,257 |
1,273 |
+0.16% |
50,900 |
| 2025/11/10 |
1,254 |
1,277 |
1,246 |
1,271 |
+1.92% |
55,800 |
| 2025/11/7 |
1,226 |
1,250 |
1,215 |
1,247 |
+0.81% |
58,300 |
| 2025/11/6 |
1,275 |
1,279 |
1,235 |
1,237 |
-2.68% |
105,500 |
| 2025/11/5 |
1,278 |
1,291 |
1,231 |
1,271 |
-1.85% |
147,300 |
| 2025/11/4 |
1,310 |
1,317 |
1,288 |
1,295 |
-0.92% |
113,300 |
| 2025/10/31 |
1,295 |
1,326 |
1,260 |
1,307 |
+0.15% |
146,400 |
| 2025/10/30 |
1,262 |
1,326 |
1,262 |
1,305 |
+3.49% |
313,600 |
| 2025/10/29 |
1,278 |
1,304 |
1,237 |
1,261 |
-13.51% |
952,400 |
| 2025/10/28 |
1,494 |
1,500 |
1,445 |
1,458 |
-2.02% |
264,500 |
| 2025/10/27 |
1,480 |
1,493 |
1,463 |
1,488 |
+3.26% |
116,800 |
| 2025/10/24 |
1,430 |
1,454 |
1,392 |
1,441 |
+1.62% |
118,000 |
| 2025/10/23 |
1,463 |
1,463 |
1,414 |
1,418 |
-4.83% |
112,900 |
| 2025/10/22 |
1,478 |
1,496 |
1,456 |
1,490 |
+1.85% |
81,300 |
| 2025/10/21 |
1,523 |
1,523 |
1,444 |
1,463 |
-2.01% |
198,600 |
| 2025/10/20 |
1,380 |
1,500 |
1,357 |
1,493 |
+11.00% |
265,300 |
| 2025/10/17 |
1,377 |
1,384 |
1,333 |
1,345 |
-1.10% |
99,300 |
| 2025/10/16 |
1,385 |
1,395 |
1,355 |
1,360 |
+0.00% |
81,700 |
| 2025/10/15 |
1,338 |
1,378 |
1,337 |
1,360 |
+2.64% |
71,100 |
| 2025/10/14 |
1,400 |
1,430 |
1,315 |
1,325 |
-8.43% |
286,500 |
| 2025/10/10 |
1,460 |
1,476 |
1,430 |
1,447 |
-1.90% |
63,600 |
| 2025/10/9 |
1,487 |
1,509 |
1,446 |
1,475 |
-0.20% |
68,100 |
| 2025/10/8 |
1,455 |
1,515 |
1,440 |
1,478 |
+1.30% |
53,200 |
| 2025/10/7 |
1,529 |
1,558 |
1,458 |
1,459 |
-3.95% |
95,700 |
| 2025/10/6 |
1,440 |
1,550 |
1,400 |
1,519 |
+10.23% |
213,300 |
| 2025/10/3 |
1,326 |
1,381 |
1,326 |
1,378 |
+3.92% |
42,200 |
| 2025/10/2 |
1,338 |
1,348 |
1,312 |
1,326 |
-0.90% |
60,600 |
| 2025/10/1 |
1,378 |
1,378 |
1,331 |
1,338 |
-3.81% |
106,200 |
| 2025/9/30 |
1,456 |
1,456 |
1,386 |
1,391 |
-4.46% |
126,000 |
| 2025/9/29 |
1,567 |
1,575 |
1,456 |
1,456 |
-4.68% |
46,300 |
| 2025/9/26 |
1,545 |
1,570 |
1,510 |
1,527.5 |
+0.33% |
27,000 |
| 2025/9/25 |
1,542.5 |
1,550 |
1,522.5 |
1,522.5 |
-0.49% |
13,000 |
| 2025/9/24 |
1,542.5 |
1,552.5 |
1,520 |
1,530 |
-0.81% |
19,600 |
| 2025/9/22 |
1,585 |
1,597.5 |
1,535 |
1,542.5 |
+1.65% |
32,200 |
| 2025/9/19 |
1,505 |
1,522.5 |
1,472.5 |
1,517.5 |
+0.00% |
32,700 |
| 2025/9/18 |
1,482.5 |
1,520 |
1,467 |
1,517.5 |
+2.71% |
41,100 |
| 2025/9/17 |
1,488 |
1,495.5 |
1,452.5 |
1,477.5 |
+0.07% |
36,200 |
| 2025/9/16 |
1,418 |
1,480 |
1,385.5 |
1,476.5 |
+5.99% |
58,300 |
| 2025/9/12 |
1,400 |
1,413 |
1,380 |
1,393 |
+0.58% |
12,800 |
| 2025/9/11 |
1,408.5 |
1,422.5 |
1,385 |
1,385 |
-0.43% |
20,900 |
| 2025/9/10 |
1,400 |
1,408 |
1,377.5 |
1,391 |
+0.04% |
13,700 |
| 2025/9/9 |
1,422 |
1,438 |
1,383.5 |
1,390.5 |
-0.89% |
28,200 |
| 2025/9/8 |
1,385 |
1,412 |
1,381 |
1,403 |
+2.48% |
31,600 |
| 2025/9/5 |
1,389.5 |
1,390.5 |
1,368 |
1,369 |
-0.69% |
22,600 |
| 2025/9/4 |
1,369 |
1,383 |
1,357.5 |
1,378.5 |
+1.03% |
23,200 |
| 2025/9/3 |
1,400 |
1,402 |
1,364.5 |
1,364.5 |
-1.52% |
38,100 |
| 2025/9/2 |
1,427 |
1,432 |
1,377.5 |
1,385.5 |
-1.18% |
35,800 |
| 2025/9/1 |
1,420 |
1,432 |
1,387 |
1,402 |
-1.27% |
33,300 |
| 2025/8/29 |
1,441 |
1,451.5 |
1,413 |
1,420 |
-1.46% |
32,600 |
| 2025/8/28 |
1,469 |
1,474 |
1,435.5 |
1,441 |
-1.81% |
22,200 |
| 2025/8/27 |
1,438.5 |
1,484.5 |
1,428.5 |
1,467.5 |
+1.59% |
48,100 |
| 2025/8/26 |
1,472.5 |
1,480 |
1,436 |
1,444.5 |
-1.50% |
37,200 |
| 2025/8/25 |
1,440 |
1,467 |
1,427 |
1,466.5 |
+3.24% |
55,900 |
| 2025/8/22 |
1,426.5 |
1,450 |
1,407 |
1,420.5 |
-0.11% |
29,100 |
| 2025/8/21 |
1,405 |
1,429.5 |
1,405 |
1,422 |
+1.79% |
23,900 |
| 2025/8/20 |
1,425 |
1,425 |
1,397 |
1,397 |
-2.75% |
51,600 |
| 2025/8/19 |
1,445 |
1,445 |
1,408.5 |
1,436.5 |
-0.62% |
69,900 |
| 2025/8/18 |
1,429 |
1,455 |
1,417.5 |
1,445.5 |
+2.08% |
35,600 |
| 2025/8/15 |
1,442.5 |
1,444.5 |
1,414 |
1,416 |
-2.91% |
52,900 |
| 2025/8/14 |
1,449.5 |
1,459.5 |
1,421.5 |
1,458.5 |
+1.78% |
44,200 |
| 2025/8/13 |
1,442.5 |
1,442.5 |
1,403 |
1,433 |
-0.80% |
63,200 |
| 2025/8/12 |
1,436.5 |
1,450.5 |
1,420.5 |
1,444.5 |
+0.07% |
49,200 |
| 2025/8/8 |
1,480.5 |
1,480.5 |
1,433.5 |
1,443.5 |
-2.27% |
71,800 |
| 2025/8/7 |
1,492.5 |
1,492.5 |
1,450.5 |
1,477 |
-1.27% |
90,600 |
| 2025/8/6 |
1,473 |
1,520 |
1,465.5 |
1,496 |
+1.98% |
134,800 |
| 2025/8/5 |
1,475.5 |
1,489 |
1,450 |
1,467 |
-1.21% |
97,000 |
| 2025/8/4 |
1,515 |
1,535 |
1,467.5 |
1,485 |
-3.41% |
101,600 |
| 2025/8/1 |
1,505 |
1,550 |
1,499 |
1,537.5 |
+3.61% |
150,200 |
| 2025/7/31 |
1,446 |
1,520 |
1,446 |
1,484 |
+2.63% |
184,600 |
| 2025/7/30 |
1,460 |
1,485 |
1,420 |
1,446 |
+11.96% |
493,400 |
| 2025/7/29 |
1,316.5 |
1,316.5 |
1,267.5 |
1,291.5 |
-1.00% |
84,100 |
| 2025/7/28 |
1,300.5 |
1,315.5 |
1,297 |
1,304.5 |
+1.68% |
48,800 |
| 2025/7/25 |
1,272.5 |
1,296 |
1,264 |
1,283 |
+2.23% |
29,500 |
| 2025/7/24 |
1,250 |
1,273.5 |
1,244.5 |
1,255 |
+0.84% |
24,200 |
| 2025/7/23 |
1,237.5 |
1,245.5 |
1,216 |
1,244.5 |
+2.13% |
15,200 |
| 2025/7/22 |
1,211 |
1,237 |
1,210.5 |
1,218.5 |
+0.66% |
38,000 |
| 2025/7/18 |
1,237.5 |
1,237.5 |
1,206 |
1,210.5 |
-1.10% |
18,400 |
| 2025/7/17 |
1,213 |
1,234.5 |
1,213 |
1,224 |
+0.91% |
22,700 |
| 2025/7/16 |
1,232 |
1,242 |
1,213 |
1,213 |
-1.54% |
23,700 |
| 2025/7/15 |
1,264 |
1,264 |
1,230 |
1,232 |
-1.79% |
23,000 |
| 2025/7/14 |
1,247.5 |
1,267 |
1,242.5 |
1,254.5 |
+0.56% |
11,400 |
| 2025/7/11 |
1,260 |
1,275 |
1,247.5 |
1,247.5 |
-0.99% |
12,600 |
| 2025/7/10 |
1,278 |
1,278 |
1,255 |
1,260 |
-0.20% |
8,100 |
| 2025/7/9 |
1,269.5 |
1,279.5 |
1,257.5 |
1,262.5 |
-0.43% |
11,900 |
| 2025/7/8 |
1,278 |
1,281.5 |
1,266 |
1,268 |
-0.78% |
19,100 |
| 2025/7/7 |
1,280 |
1,287.5 |
1,269 |
1,278 |
+1.43% |
19,900 |
| 2025/7/4 |
1,265.5 |
1,278 |
1,260 |
1,260 |
-0.43% |
9,800 |
| 2025/7/3 |
1,280 |
1,287 |
1,260.5 |
1,265.5 |
-0.98% |
18,400 |
| 2025/7/2 |
1,325 |
1,332.5 |
1,278 |
1,278 |
-3.47% |
17,500 |
| 2025/7/1 |
1,361 |
1,362.5 |
1,322 |
1,324 |
-2.65% |
21,700 |
| 2025/6/30 |
1,326 |
1,360.5 |
1,325 |
1,360 |
+2.53% |
25,500 |
| 2025/6/27 |
1,340.5 |
1,340.5 |
1,305 |
1,326.5 |
-0.45% |
23,000 |
| 2025/6/26 |
1,361 |
1,361 |
1,331.5 |
1,332.5 |
-2.13% |
26,600 |
| 2025/6/25 |
1,355.5 |
1,363 |
1,332.5 |
1,361.5 |
+0.48% |
33,800 |
|
