| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,540 |
1,566 |
1,514 |
1,514 |
-1.05% |
491,800 |
| 2025/12/23 |
1,650 |
1,661 |
1,502 |
1,530 |
-8.00% |
909,500 |
| 2025/12/22 |
1,691 |
1,714 |
1,647 |
1,663 |
-3.93% |
280,500 |
| 2025/12/19 |
1,650 |
1,743 |
1,644 |
1,731 |
+5.29% |
220,800 |
| 2025/12/18 |
1,677 |
1,702 |
1,591 |
1,644 |
-3.46% |
392,400 |
| 2025/12/17 |
1,766 |
1,766 |
1,691 |
1,703 |
-4.75% |
208,300 |
| 2025/12/16 |
1,774 |
1,817 |
1,756 |
1,788 |
+1.30% |
240,400 |
| 2025/12/15 |
1,729 |
1,768 |
1,695 |
1,765 |
+2.02% |
162,700 |
| 2025/12/12 |
1,726 |
1,751 |
1,711 |
1,730 |
+0.00% |
151,700 |
| 2025/12/11 |
1,794 |
1,817 |
1,720 |
1,730 |
-3.08% |
180,000 |
| 2025/12/10 |
1,786 |
1,798 |
1,747 |
1,785 |
+0.00% |
156,200 |
| 2025/12/9 |
1,830 |
1,836 |
1,777 |
1,785 |
-3.09% |
252,100 |
| 2025/12/8 |
1,741 |
1,854 |
1,733 |
1,842 |
+5.86% |
338,000 |
| 2025/12/5 |
1,756 |
1,768 |
1,682 |
1,740 |
-0.91% |
294,000 |
| 2025/12/4 |
1,730 |
1,781 |
1,725 |
1,756 |
+2.99% |
258,800 |
| 2025/12/3 |
1,773 |
1,776 |
1,682 |
1,705 |
-3.94% |
598,300 |
| 2025/12/2 |
1,900 |
1,918 |
1,772 |
1,775 |
-7.07% |
813,700 |
| 2025/12/1 |
1,944 |
2,062 |
1,892 |
1,910 |
-13.96% |
1,599,100 |
| 2025/11/28 |
1,983 |
2,228 |
1,977 |
2,220 |
+11.17% |
954,100 |
| 2025/11/27 |
2,006 |
2,015 |
1,960 |
1,997 |
+3.69% |
285,900 |
| 2025/11/26 |
1,878 |
1,935 |
1,860 |
1,926 |
+3.44% |
225,900 |
| 2025/11/25 |
1,885 |
1,896 |
1,843 |
1,862 |
+0.11% |
126,600 |
| 2025/11/21 |
1,860 |
1,901 |
1,837 |
1,860 |
-4.12% |
236,200 |
| 2025/11/20 |
1,930 |
1,960 |
1,903 |
1,940 |
+4.86% |
291,900 |
| 2025/11/19 |
1,830 |
1,884 |
1,816 |
1,850 |
+0.82% |
131,000 |
| 2025/11/18 |
1,890 |
1,927 |
1,835 |
1,835 |
-2.91% |
210,600 |
| 2025/11/17 |
1,918 |
1,920 |
1,880 |
1,890 |
-1.61% |
166,200 |
| 2025/11/14 |
1,972 |
2,022 |
1,895 |
1,921 |
-4.14% |
378,900 |
| 2025/11/13 |
2,007 |
2,048 |
1,983 |
2,004 |
+1.88% |
248,600 |
| 2025/11/12 |
1,971 |
2,045 |
1,961 |
1,967 |
-1.60% |
264,200 |
| 2025/11/11 |
1,938 |
2,030 |
1,910 |
1,999 |
+4.22% |
316,600 |
| 2025/11/10 |
1,911 |
1,941 |
1,883 |
1,918 |
+0.58% |
133,900 |
| 2025/11/7 |
1,940 |
1,964 |
1,896 |
1,907 |
-3.69% |
172,400 |
| 2025/11/6 |
1,950 |
2,009 |
1,929 |
1,980 |
+1.59% |
193,200 |
| 2025/11/5 |
1,895 |
1,965 |
1,829 |
1,949 |
+1.35% |
252,100 |
| 2025/11/4 |
1,878 |
1,934 |
1,860 |
1,923 |
+1.37% |
220,300 |
| 2025/10/31 |
1,837 |
1,904 |
1,837 |
1,897 |
+3.27% |
168,600 |
| 2025/10/30 |
1,810 |
1,891 |
1,781 |
1,837 |
+1.27% |
214,400 |
| 2025/10/29 |
1,878 |
1,882 |
1,807 |
1,814 |
-3.82% |
275,700 |
| 2025/10/28 |
1,930 |
1,947 |
1,870 |
1,886 |
-2.03% |
269,200 |
| 2025/10/27 |
1,951 |
2,004 |
1,901 |
1,925 |
-0.82% |
332,800 |
| 2025/10/24 |
1,959 |
1,986 |
1,923 |
1,941 |
+0.94% |
254,600 |
| 2025/10/23 |
1,940 |
1,970 |
1,890 |
1,923 |
-2.44% |
367,000 |
| 2025/10/22 |
1,911 |
2,026 |
1,901 |
1,971 |
+2.60% |
554,900 |
| 2025/10/21 |
1,920 |
1,940 |
1,842 |
1,921 |
+1.53% |
485,200 |
| 2025/10/20 |
1,890 |
1,923 |
1,832 |
1,892 |
+2.27% |
369,200 |
| 2025/10/17 |
2,026 |
2,050 |
1,802 |
1,850 |
-11.27% |
1,031,900 |
| 2025/10/16 |
1,985 |
2,103 |
1,941 |
2,085 |
+3.47% |
802,400 |
| 2025/10/15 |
2,131 |
2,174 |
2,001 |
2,015 |
-7.10% |
911,500 |
| 2025/10/14 |
2,222 |
2,270 |
2,100 |
2,169 |
-4.87% |
1,329,100 |
| 2025/10/10 |
1,930 |
2,320 |
1,924 |
2,280 |
+18.75% |
4,928,700 |
| 2025/10/9 |
1,845 |
1,988 |
1,801 |
1,920 |
+1.48% |
1,618,400 |
| 2025/10/8 |
2,320 |
2,342 |
1,850 |
1,892 |
-6.98% |
4,902,100 |
| 2025/10/7 |
2,034 |
2,034 |
2,034 |
2,034 |
+24.48% |
26,900 |
| 2025/10/6 |
1,677 |
1,677 |
1,611 |
1,634 |
+1.62% |
284,900 |
| 2025/10/3 |
1,599 |
1,631 |
1,572 |
1,608 |
-0.74% |
347,400 |
| 2025/10/2 |
1,575 |
1,649 |
1,502 |
1,620 |
+2.73% |
1,232,700 |
| 2025/10/1 |
1,671 |
1,765 |
1,560 |
1,577 |
-7.02% |
982,000 |
| 2025/9/30 |
1,630 |
1,731 |
1,610 |
1,696 |
+3.35% |
651,700 |
| 2025/9/29 |
1,732 |
1,765 |
1,610 |
1,641 |
-9.04% |
1,048,300 |
| 2025/9/26 |
1,780 |
1,921 |
1,738 |
1,804 |
+10.74% |
3,449,000 |
| 2025/9/25 |
2,122 |
2,122 |
1,629 |
1,629 |
-23.49% |
1,160,900 |
| 2025/9/24 |
2,050 |
2,170 |
2,003 |
2,129 |
+4.57% |
484,700 |
| 2025/9/22 |
2,039 |
2,079 |
2,003 |
2,036 |
+1.09% |
271,500 |
| 2025/9/19 |
1,970 |
2,059 |
1,962 |
2,014 |
+3.55% |
506,400 |
| 2025/9/18 |
1,963 |
1,983 |
1,905 |
1,945 |
-0.36% |
227,500 |
| 2025/9/17 |
1,915 |
1,980 |
1,905 |
1,952 |
+0.93% |
184,100 |
| 2025/9/16 |
1,923 |
1,960 |
1,900 |
1,934 |
+0.73% |
210,600 |
| 2025/9/12 |
1,969 |
1,970 |
1,886 |
1,920 |
-1.74% |
296,200 |
| 2025/9/11 |
1,989 |
2,000 |
1,928 |
1,954 |
+1.45% |
323,000 |
| 2025/9/10 |
1,924 |
1,934 |
1,862 |
1,926 |
+0.16% |
348,300 |
| 2025/9/9 |
1,976 |
1,997 |
1,900 |
1,923 |
-2.14% |
312,200 |
| 2025/9/8 |
1,990 |
2,010 |
1,958 |
1,965 |
-1.70% |
275,700 |
| 2025/9/5 |
1,972 |
2,010 |
1,925 |
1,999 |
-1.04% |
713,900 |
| 2025/9/4 |
2,121 |
2,147 |
2,010 |
2,020 |
-5.43% |
575,000 |
| 2025/9/3 |
2,113 |
2,156 |
2,071 |
2,136 |
-0.51% |
319,300 |
| 2025/9/2 |
2,118 |
2,174 |
2,091 |
2,147 |
+2.34% |
296,500 |
| 2025/9/1 |
2,105 |
2,152 |
2,041 |
2,098 |
-2.65% |
440,500 |
| 2025/8/29 |
2,237 |
2,268 |
2,135 |
2,155 |
-2.53% |
608,600 |
| 2025/8/28 |
2,171 |
2,245 |
2,111 |
2,211 |
+0.00% |
620,300 |
| 2025/8/27 |
2,120 |
2,218 |
2,085 |
2,211 |
+5.29% |
637,900 |
| 2025/8/26 |
2,196 |
2,201 |
2,076 |
2,100 |
-3.67% |
664,800 |
| 2025/8/25 |
2,271 |
2,291 |
2,008 |
2,180 |
-4.80% |
1,797,700 |
| 2025/8/22 |
2,454 |
2,490 |
2,285 |
2,290 |
-6.53% |
1,044,800 |
| 2025/8/21 |
2,569 |
2,603 |
2,450 |
2,450 |
-3.58% |
668,300 |
| 2025/8/20 |
2,525 |
2,580 |
2,494 |
2,541 |
-0.04% |
451,100 |
| 2025/8/19 |
2,718 |
2,760 |
2,530 |
2,542 |
-6.54% |
1,244,900 |
| 2025/8/18 |
2,603 |
2,756 |
2,600 |
2,720 |
+3.03% |
666,600 |
| 2025/8/15 |
2,821 |
2,840 |
2,580 |
2,640 |
-7.98% |
1,790,900 |
| 2025/8/14 |
3,090 |
3,160 |
2,832 |
2,869 |
-4.11% |
1,749,700 |
| 2025/8/13 |
3,100 |
3,170 |
2,985 |
2,992 |
-4.10% |
708,000 |
| 2025/8/12 |
3,085 |
3,140 |
3,035 |
3,120 |
+1.13% |
406,900 |
| 2025/8/8 |
3,070 |
3,155 |
3,005 |
3,085 |
+0.65% |
743,000 |
| 2025/8/7 |
2,990 |
3,065 |
2,958 |
3,065 |
+1.66% |
889,900 |
| 2025/8/6 |
2,785 |
3,040 |
2,757 |
3,015 |
+8.26% |
2,380,500 |
| 2025/8/5 |
2,943 |
2,951 |
2,782 |
2,785 |
-4.06% |
1,040,200 |
| 2025/8/4 |
2,930 |
3,030 |
2,900 |
2,903 |
-2.45% |
921,500 |
| 2025/8/1 |
3,025 |
3,110 |
2,961 |
2,976 |
-3.06% |
860,200 |
| 2025/7/31 |
3,155 |
3,310 |
3,050 |
3,070 |
-2.23% |
1,015,300 |
| 2025/7/30 |
3,020 |
3,160 |
2,978 |
3,140 |
+3.29% |
925,100 |
| 2025/7/29 |
2,970 |
3,065 |
2,858 |
3,040 |
+1.00% |
972,800 |
| 2025/7/28 |
2,961 |
3,040 |
2,910 |
3,010 |
+1.35% |
832,500 |
| 2025/7/25 |
3,070 |
3,090 |
2,960 |
2,970 |
-2.94% |
1,003,600 |
| 2025/7/24 |
3,165 |
3,180 |
3,030 |
3,060 |
-2.24% |
1,738,300 |
| 2025/7/23 |
2,925 |
3,275 |
2,917 |
3,130 |
+7.38% |
4,530,400 |
| 2025/7/22 |
2,815 |
3,055 |
2,808 |
2,915 |
+1.75% |
4,562,700 |
| 2025/7/18 |
2,788 |
2,974 |
2,525 |
2,865 |
+3.21% |
9,043,100 |
| 2025/7/17 |
2,850 |
2,860 |
2,661 |
2,776 |
+2.66% |
3,445,000 |
| 2025/7/16 |
2,667 |
2,819 |
2,635 |
2,704 |
+1.46% |
2,674,000 |
| 2025/7/15 |
2,867 |
3,015 |
2,665 |
2,665 |
-1.91% |
3,598,000 |
| 2025/7/14 |
2,674 |
2,735 |
2,626 |
2,717 |
+0.82% |
1,010,400 |
| 2025/7/11 |
2,817 |
2,944 |
2,606 |
2,695 |
-8.11% |
3,613,000 |
| 2025/7/10 |
2,802 |
2,933 |
2,790 |
2,933 |
+20.55% |
3,149,300 |
| 2025/7/9 |
2,218 |
2,450 |
2,190 |
2,433 |
+9.35% |
3,559,500 |
| 2025/7/8 |
2,256 |
2,341 |
2,170 |
2,225 |
-2.71% |
2,732,100 |
| 2025/7/7 |
2,007 |
2,287 |
1,980 |
2,287 |
+21.20% |
5,760,300 |
| 2025/7/4 |
1,830 |
1,960 |
1,820 |
1,887 |
+5.07% |
1,226,700 |
| 2025/7/3 |
1,800 |
1,818 |
1,777 |
1,796 |
-1.21% |
401,200 |
| 2025/7/2 |
1,880 |
1,911 |
1,811 |
1,818 |
-5.90% |
677,000 |
| 2025/7/1 |
1,813 |
1,965 |
1,775 |
1,932 |
+6.56% |
1,456,900 |
| 2025/6/30 |
1,777 |
1,840 |
1,732 |
1,813 |
-0.22% |
1,015,500 |
| 2025/6/27 |
1,980 |
2,020 |
1,782 |
1,817 |
-6.63% |
1,635,300 |
| 2025/6/26 |
2,003 |
2,026 |
1,888 |
1,946 |
-1.07% |
996,400 |
|
