| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
1,650 |
1,667 |
1,642 |
1,662 |
+1.09% |
67,100 |
| 2025/12/25 |
1,667 |
1,667 |
1,625 |
1,644 |
-0.72% |
100,800 |
| 2025/12/24 |
1,698 |
1,702 |
1,631 |
1,656 |
-2.76% |
147,400 |
| 2025/12/23 |
1,642 |
1,712 |
1,642 |
1,703 |
+3.71% |
167,800 |
| 2025/12/22 |
1,666 |
1,671 |
1,642 |
1,642 |
-0.55% |
100,100 |
| 2025/12/19 |
1,629 |
1,660 |
1,629 |
1,651 |
+1.48% |
141,500 |
| 2025/12/18 |
1,620 |
1,636 |
1,615 |
1,627 |
+0.18% |
84,300 |
| 2025/12/17 |
1,615 |
1,635 |
1,611 |
1,624 |
+0.56% |
82,700 |
| 2025/12/16 |
1,632 |
1,638 |
1,615 |
1,615 |
-1.04% |
97,000 |
| 2025/12/15 |
1,610 |
1,644 |
1,608 |
1,632 |
+0.99% |
114,600 |
| 2025/12/12 |
1,635 |
1,641 |
1,604 |
1,616 |
-0.31% |
107,500 |
| 2025/12/11 |
1,660 |
1,660 |
1,610 |
1,621 |
-0.98% |
136,100 |
| 2025/12/10 |
1,617 |
1,648 |
1,617 |
1,637 |
+1.30% |
147,400 |
| 2025/12/9 |
1,667 |
1,689 |
1,610 |
1,616 |
-3.06% |
189,200 |
| 2025/12/8 |
1,595 |
1,672 |
1,587 |
1,667 |
+5.37% |
337,600 |
| 2025/12/5 |
1,607 |
1,613 |
1,569 |
1,582 |
-1.68% |
143,400 |
| 2025/12/4 |
1,550 |
1,610 |
1,550 |
1,609 |
+3.81% |
272,800 |
| 2025/12/3 |
1,541 |
1,555 |
1,530 |
1,550 |
+0.91% |
186,300 |
| 2025/12/2 |
1,524 |
1,550 |
1,524 |
1,536 |
+1.65% |
207,500 |
| 2025/12/1 |
1,510 |
1,544 |
1,503 |
1,511 |
-0.33% |
154,500 |
| 2025/11/28 |
1,500 |
1,530 |
1,496 |
1,516 |
+1.07% |
160,000 |
| 2025/11/27 |
1,450 |
1,500 |
1,450 |
1,500 |
+3.45% |
174,500 |
| 2025/11/26 |
1,458 |
1,467 |
1,443 |
1,450 |
-0.75% |
128,500 |
| 2025/11/25 |
1,453 |
1,472 |
1,424 |
1,461 |
+5.34% |
372,500 |
| 2025/11/21 |
1,362 |
1,393 |
1,361 |
1,387 |
+1.17% |
112,900 |
| 2025/11/20 |
1,375 |
1,389 |
1,365 |
1,371 |
+0.00% |
99,900 |
| 2025/11/19 |
1,371 |
1,389 |
1,356 |
1,371 |
-0.87% |
113,300 |
| 2025/11/18 |
1,403 |
1,410 |
1,377 |
1,383 |
-1.91% |
183,300 |
| 2025/11/17 |
1,426 |
1,435 |
1,408 |
1,410 |
-0.77% |
113,600 |
| 2025/11/14 |
1,410 |
1,429 |
1,409 |
1,421 |
+0.71% |
136,800 |
| 2025/11/13 |
1,450 |
1,455 |
1,399 |
1,411 |
-4.14% |
351,200 |
| 2025/11/12 |
1,490 |
1,521 |
1,433 |
1,472 |
-6.24% |
595,400 |
| 2025/11/11 |
1,527 |
1,577 |
1,509 |
1,570 |
+3.90% |
357,700 |
| 2025/11/10 |
1,475 |
1,524 |
1,475 |
1,511 |
+4.57% |
222,500 |
| 2025/11/7 |
1,433 |
1,454 |
1,430 |
1,445 |
-1.23% |
68,700 |
| 2025/11/6 |
1,450 |
1,465 |
1,439 |
1,463 |
+1.95% |
118,300 |
| 2025/11/5 |
1,444 |
1,444 |
1,398 |
1,435 |
-0.21% |
158,500 |
| 2025/11/4 |
1,467 |
1,476 |
1,436 |
1,438 |
-2.90% |
172,600 |
| 2025/10/31 |
1,469 |
1,504 |
1,468 |
1,481 |
-0.20% |
157,800 |
| 2025/10/30 |
1,451 |
1,490 |
1,450 |
1,484 |
+2.49% |
1,110,100 |
| 2025/10/29 |
1,481 |
1,491 |
1,445 |
1,448 |
-2.23% |
193,200 |
| 2025/10/28 |
1,530 |
1,530 |
1,481 |
1,481 |
-2.69% |
114,500 |
| 2025/10/27 |
1,518 |
1,543 |
1,509 |
1,522 |
+0.93% |
139,800 |
| 2025/10/24 |
1,510 |
1,521 |
1,498 |
1,508 |
+0.00% |
85,300 |
| 2025/10/23 |
1,511 |
1,522 |
1,499 |
1,508 |
-0.72% |
83,900 |
| 2025/10/22 |
1,522 |
1,535 |
1,514 |
1,519 |
+0.13% |
104,200 |
| 2025/10/21 |
1,544 |
1,549 |
1,517 |
1,517 |
-1.75% |
139,200 |
| 2025/10/20 |
1,505 |
1,553 |
1,496 |
1,544 |
+5.83% |
371,500 |
| 2025/10/17 |
1,469 |
1,495 |
1,450 |
1,459 |
-1.62% |
118,200 |
| 2025/10/16 |
1,499 |
1,504 |
1,475 |
1,483 |
-0.13% |
107,300 |
| 2025/10/15 |
1,466 |
1,499 |
1,464 |
1,485 |
+1.99% |
125,400 |
| 2025/10/14 |
1,489 |
1,499 |
1,447 |
1,456 |
-2.67% |
148,600 |
| 2025/10/10 |
1,512 |
1,519 |
1,495 |
1,496 |
-1.06% |
82,500 |
| 2025/10/9 |
1,533 |
1,539 |
1,502 |
1,512 |
+1.82% |
187,500 |
| 2025/10/8 |
1,497 |
1,510 |
1,483 |
1,485 |
+1.02% |
135,100 |
| 2025/10/7 |
1,491 |
1,492 |
1,454 |
1,470 |
+0.62% |
124,700 |
| 2025/10/6 |
1,471 |
1,492 |
1,424 |
1,461 |
-0.20% |
305,500 |
| 2025/10/3 |
1,466 |
1,504 |
1,460 |
1,464 |
+0.62% |
105,800 |
| 2025/10/2 |
1,444 |
1,467 |
1,441 |
1,455 |
+0.97% |
147,200 |
| 2025/10/1 |
1,503 |
1,507 |
1,441 |
1,441 |
-5.82% |
270,500 |
| 2025/9/30 |
1,532 |
1,540 |
1,516 |
1,530 |
-1.35% |
127,400 |
| 2025/9/29 |
1,525 |
1,566 |
1,520 |
1,551 |
+0.13% |
166,000 |
| 2025/9/26 |
1,552 |
1,575 |
1,547 |
1,549 |
-0.06% |
377,700 |
| 2025/9/25 |
1,527 |
1,559 |
1,523 |
1,550 |
+1.44% |
169,500 |
| 2025/9/24 |
1,560 |
1,565 |
1,511 |
1,528 |
-2.05% |
190,300 |
| 2025/9/22 |
1,568 |
1,583 |
1,555 |
1,560 |
-0.19% |
208,700 |
| 2025/9/19 |
1,560 |
1,581 |
1,527 |
1,563 |
-0.70% |
220,400 |
| 2025/9/18 |
1,569 |
1,574 |
1,538 |
1,574 |
+0.13% |
151,800 |
| 2025/9/17 |
1,582 |
1,582 |
1,553 |
1,572 |
+0.32% |
102,700 |
| 2025/9/16 |
1,565 |
1,582 |
1,541 |
1,567 |
+1.16% |
169,000 |
| 2025/9/12 |
1,560 |
1,560 |
1,529 |
1,549 |
+0.13% |
127,300 |
| 2025/9/11 |
1,570 |
1,573 |
1,542 |
1,547 |
-0.83% |
98,500 |
| 2025/9/10 |
1,576 |
1,580 |
1,547 |
1,560 |
-0.76% |
100,100 |
| 2025/9/9 |
1,564 |
1,576 |
1,552 |
1,572 |
+1.42% |
245,200 |
| 2025/9/8 |
1,542 |
1,560 |
1,538 |
1,550 |
+1.64% |
314,000 |
| 2025/9/5 |
1,520 |
1,528 |
1,507 |
1,525 |
+0.79% |
254,900 |
| 2025/9/4 |
1,529 |
1,534 |
1,496 |
1,513 |
-0.59% |
289,900 |
| 2025/9/3 |
1,502 |
1,523 |
1,486 |
1,522 |
-0.20% |
1,053,700 |
| 2025/9/2 |
1,558 |
1,558 |
1,506 |
1,525 |
-2.37% |
287,300 |
| 2025/9/1 |
1,570 |
1,582 |
1,540 |
1,562 |
-0.13% |
158,000 |
| 2025/8/29 |
1,560 |
1,578 |
1,560 |
1,564 |
+0.32% |
179,600 |
| 2025/8/28 |
1,598 |
1,640 |
1,550 |
1,559 |
-2.50% |
232,200 |
| 2025/8/27 |
1,631 |
1,641 |
1,575 |
1,599 |
-2.56% |
172,200 |
| 2025/8/26 |
1,615 |
1,649 |
1,611 |
1,641 |
+0.80% |
149,300 |
| 2025/8/25 |
1,555 |
1,628 |
1,536 |
1,628 |
+5.24% |
303,800 |
| 2025/8/22 |
1,500 |
1,550 |
1,495 |
1,547 |
+3.76% |
332,000 |
| 2025/8/21 |
1,488 |
1,502 |
1,472 |
1,491 |
+0.81% |
127,900 |
| 2025/8/20 |
1,501 |
1,510 |
1,461 |
1,479 |
-2.05% |
221,100 |
| 2025/8/19 |
1,580 |
1,592 |
1,490 |
1,510 |
+7.02% |
834,600 |
| 2025/8/18 |
1,395 |
1,420 |
1,392 |
1,411 |
+1.36% |
56,500 |
| 2025/8/15 |
1,423 |
1,436 |
1,380 |
1,392 |
-2.18% |
103,200 |
| 2025/8/14 |
1,405 |
1,435 |
1,404 |
1,423 |
-0.35% |
72,800 |
| 2025/8/13 |
1,497 |
1,500 |
1,400 |
1,428 |
-3.45% |
174,900 |
| 2025/8/12 |
1,380 |
1,489 |
1,348 |
1,479 |
-0.07% |
431,900 |
| 2025/8/8 |
1,500 |
1,500 |
1,471 |
1,480 |
-1.20% |
147,900 |
| 2025/8/7 |
1,465 |
1,498 |
1,459 |
1,498 |
+2.53% |
70,100 |
| 2025/8/6 |
1,469 |
1,485 |
1,461 |
1,461 |
-0.54% |
29,700 |
| 2025/8/5 |
1,445 |
1,475 |
1,442 |
1,469 |
+1.52% |
31,300 |
| 2025/8/4 |
1,425 |
1,456 |
1,425 |
1,447 |
-1.70% |
36,100 |
| 2025/8/1 |
1,443 |
1,474 |
1,443 |
1,472 |
+1.59% |
34,200 |
| 2025/7/31 |
1,439 |
1,453 |
1,434 |
1,449 |
+0.56% |
48,300 |
| 2025/7/30 |
1,432 |
1,441 |
1,423 |
1,441 |
+1.12% |
20,400 |
| 2025/7/29 |
1,422 |
1,445 |
1,411 |
1,425 |
+0.21% |
26,600 |
| 2025/7/28 |
1,440 |
1,443 |
1,422 |
1,422 |
-0.07% |
24,000 |
| 2025/7/25 |
1,420 |
1,440 |
1,400 |
1,423 |
+1.28% |
89,400 |
| 2025/7/24 |
1,397 |
1,418 |
1,397 |
1,405 |
+0.64% |
36,700 |
| 2025/7/23 |
1,395 |
1,403 |
1,380 |
1,396 |
+1.23% |
42,500 |
| 2025/7/22 |
1,384 |
1,396 |
1,373 |
1,379 |
-0.36% |
30,000 |
| 2025/7/18 |
1,427 |
1,429 |
1,379 |
1,384 |
-2.26% |
51,900 |
| 2025/7/17 |
1,385 |
1,428 |
1,385 |
1,416 |
+2.16% |
44,400 |
| 2025/7/16 |
1,401 |
1,408 |
1,386 |
1,386 |
-1.07% |
56,000 |
| 2025/7/15 |
1,419 |
1,422 |
1,396 |
1,401 |
-1.62% |
42,300 |
| 2025/7/14 |
1,403 |
1,438 |
1,403 |
1,424 |
+1.57% |
34,700 |
| 2025/7/11 |
1,420 |
1,437 |
1,398 |
1,402 |
-1.68% |
56,300 |
| 2025/7/10 |
1,446 |
1,452 |
1,420 |
1,426 |
-1.86% |
62,700 |
| 2025/7/9 |
1,457 |
1,466 |
1,436 |
1,453 |
-0.27% |
54,700 |
| 2025/7/8 |
1,452 |
1,467 |
1,439 |
1,457 |
+0.34% |
41,000 |
| 2025/7/7 |
1,437 |
1,465 |
1,425 |
1,452 |
+1.04% |
84,200 |
| 2025/7/4 |
1,428 |
1,443 |
1,426 |
1,437 |
+0.70% |
33,000 |
| 2025/7/3 |
1,421 |
1,438 |
1,389 |
1,427 |
+0.07% |
105,100 |
| 2025/7/2 |
1,465 |
1,465 |
1,426 |
1,426 |
-3.12% |
135,600 |
| 2025/7/1 |
1,475 |
1,499 |
1,467 |
1,472 |
-0.20% |
61,000 |
| 2025/6/30 |
1,468 |
1,493 |
1,467 |
1,475 |
+0.68% |
63,600 |
|
