| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,536 |
1,539 |
1,512 |
1,525 |
-0.72% |
873,200 |
| 2025/12/23 |
1,490 |
1,542 |
1,487 |
1,536 |
+3.57% |
1,891,700 |
| 2025/12/22 |
1,515 |
1,522 |
1,476 |
1,483 |
-1.72% |
1,350,500 |
| 2025/12/19 |
1,520 |
1,524 |
1,505 |
1,509 |
+0.00% |
745,800 |
| 2025/12/18 |
1,523 |
1,527 |
1,505 |
1,509 |
-1.44% |
868,900 |
| 2025/12/17 |
1,530 |
1,544 |
1,506 |
1,531 |
+0.07% |
877,900 |
| 2025/12/16 |
1,587 |
1,597 |
1,528 |
1,530 |
-3.16% |
1,140,200 |
| 2025/12/15 |
1,530 |
1,593 |
1,528 |
1,580 |
+2.40% |
1,013,800 |
| 2025/12/12 |
1,528 |
1,545 |
1,515 |
1,543 |
+1.85% |
976,400 |
| 2025/12/11 |
1,603 |
1,608 |
1,502 |
1,515 |
-6.42% |
2,280,300 |
| 2025/12/10 |
1,567 |
1,630 |
1,564 |
1,619 |
+3.19% |
1,281,900 |
| 2025/12/9 |
1,557 |
1,591 |
1,530 |
1,569 |
+0.45% |
1,117,600 |
| 2025/12/8 |
1,554 |
1,568 |
1,522 |
1,562 |
+1.10% |
668,900 |
| 2025/12/5 |
1,530 |
1,549 |
1,518 |
1,545 |
+0.85% |
701,100 |
| 2025/12/4 |
1,520 |
1,540 |
1,500 |
1,532 |
+1.86% |
1,247,800 |
| 2025/12/3 |
1,500 |
1,522 |
1,465 |
1,504 |
-4.81% |
2,820,000 |
| 2025/12/2 |
1,653 |
1,659 |
1,580 |
1,580 |
-4.13% |
1,168,400 |
| 2025/12/1 |
1,680 |
1,683 |
1,638 |
1,648 |
-1.32% |
625,500 |
| 2025/11/28 |
1,678 |
1,717 |
1,667 |
1,670 |
-0.83% |
1,023,500 |
| 2025/11/27 |
1,660 |
1,694 |
1,650 |
1,684 |
+1.02% |
912,900 |
| 2025/11/26 |
1,618 |
1,675 |
1,605 |
1,667 |
+3.48% |
982,200 |
| 2025/11/25 |
1,643 |
1,648 |
1,591 |
1,611 |
-1.23% |
940,800 |
| 2025/11/21 |
1,600 |
1,650 |
1,600 |
1,631 |
+0.80% |
1,420,400 |
| 2025/11/20 |
1,575 |
1,639 |
1,556 |
1,618 |
+4.39% |
1,780,100 |
| 2025/11/19 |
1,568 |
1,587 |
1,540 |
1,550 |
-1.46% |
1,535,000 |
| 2025/11/18 |
1,648 |
1,652 |
1,564 |
1,573 |
-5.18% |
2,244,200 |
| 2025/11/17 |
1,661 |
1,668 |
1,625 |
1,659 |
-0.96% |
1,642,800 |
| 2025/11/14 |
1,728 |
1,743 |
1,667 |
1,675 |
-5.05% |
2,933,800 |
| 2025/11/13 |
1,710 |
1,789 |
1,680 |
1,764 |
+3.34% |
2,990,500 |
| 2025/11/12 |
1,687 |
1,753 |
1,666 |
1,707 |
-10.49% |
6,281,700 |
| 2025/11/11 |
1,900 |
1,915 |
1,865 |
1,907 |
-0.05% |
1,707,800 |
| 2025/11/10 |
1,885 |
1,908 |
1,851 |
1,908 |
+6.12% |
2,021,700 |
| 2025/11/7 |
1,780 |
1,814 |
1,770 |
1,798 |
-0.17% |
822,100 |
| 2025/11/6 |
1,841 |
1,850 |
1,801 |
1,801 |
-2.01% |
766,800 |
| 2025/11/5 |
1,863 |
1,870 |
1,795 |
1,838 |
-1.02% |
885,300 |
| 2025/11/4 |
1,820 |
1,868 |
1,806 |
1,857 |
+1.48% |
741,000 |
| 2025/10/31 |
1,804 |
1,842 |
1,803 |
1,830 |
+1.27% |
684,500 |
| 2025/10/30 |
1,836 |
1,858 |
1,801 |
1,807 |
-2.43% |
984,900 |
| 2025/10/29 |
1,848 |
1,876 |
1,834 |
1,852 |
-0.80% |
888,900 |
| 2025/10/28 |
1,900 |
1,907 |
1,850 |
1,867 |
-1.74% |
873,600 |
| 2025/10/27 |
1,870 |
1,905 |
1,858 |
1,900 |
+1.50% |
802,100 |
| 2025/10/24 |
1,908 |
1,909 |
1,866 |
1,872 |
-2.04% |
1,043,100 |
| 2025/10/23 |
1,930 |
1,964 |
1,900 |
1,911 |
-0.73% |
1,333,300 |
| 2025/10/22 |
1,939 |
1,946 |
1,914 |
1,925 |
-1.18% |
1,184,100 |
| 2025/10/21 |
1,949 |
1,960 |
1,927 |
1,948 |
+0.10% |
778,500 |
| 2025/10/20 |
1,928 |
1,962 |
1,927 |
1,946 |
+2.10% |
817,800 |
| 2025/10/17 |
1,890 |
1,940 |
1,890 |
1,906 |
+0.32% |
795,000 |
| 2025/10/16 |
1,941 |
1,948 |
1,896 |
1,900 |
-1.55% |
1,170,000 |
| 2025/10/15 |
1,905 |
1,952 |
1,891 |
1,930 |
+1.31% |
1,311,700 |
| 2025/10/14 |
1,932 |
1,975 |
1,904 |
1,905 |
-2.81% |
1,272,500 |
| 2025/10/10 |
1,992 |
1,994 |
1,924 |
1,960 |
-2.73% |
1,502,900 |
| 2025/10/9 |
1,942 |
2,024 |
1,936 |
2,015 |
+3.81% |
3,002,400 |
| 2025/10/8 |
1,828 |
1,945 |
1,823 |
1,941 |
+5.83% |
2,066,700 |
| 2025/10/7 |
1,851 |
1,855 |
1,826 |
1,834 |
-0.38% |
1,195,900 |
| 2025/10/6 |
1,820 |
1,848 |
1,788 |
1,841 |
+3.31% |
1,749,500 |
| 2025/10/3 |
1,759 |
1,825 |
1,758 |
1,782 |
+1.08% |
1,562,900 |
| 2025/10/2 |
1,808 |
1,825 |
1,743 |
1,763 |
-2.00% |
2,102,300 |
| 2025/10/1 |
1,810 |
1,833 |
1,795 |
1,799 |
-1.48% |
1,513,900 |
| 2025/9/30 |
1,864 |
1,875 |
1,825 |
1,826 |
-2.87% |
1,905,500 |
| 2025/9/29 |
1,921 |
1,921 |
1,876 |
1,880 |
-1.05% |
1,035,000 |
| 2025/9/26 |
1,879 |
1,927 |
1,870 |
1,900 |
+0.69% |
1,431,400 |
| 2025/9/25 |
1,892 |
1,904 |
1,870 |
1,887 |
-0.11% |
1,563,800 |
| 2025/9/24 |
1,920 |
1,920 |
1,863 |
1,889 |
-2.23% |
2,383,500 |
| 2025/9/22 |
1,969 |
1,989 |
1,931 |
1,932 |
-0.92% |
1,358,400 |
| 2025/9/19 |
1,952 |
1,977 |
1,922 |
1,950 |
-0.41% |
1,456,400 |
| 2025/9/18 |
1,980 |
1,984 |
1,945 |
1,958 |
-0.81% |
1,377,800 |
| 2025/9/17 |
2,000 |
2,009 |
1,966 |
1,974 |
-0.80% |
1,605,900 |
| 2025/9/16 |
2,031 |
2,050 |
1,982 |
1,990 |
-3.21% |
2,412,600 |
| 2025/9/12 |
1,989 |
2,064 |
1,963 |
2,056 |
+2.29% |
2,743,600 |
| 2025/9/11 |
2,003 |
2,038 |
1,985 |
2,010 |
+3.77% |
4,079,800 |
| 2025/9/10 |
1,955 |
1,964 |
1,911 |
1,937 |
-1.27% |
1,730,800 |
| 2025/9/9 |
2,000 |
2,013 |
1,951 |
1,962 |
-1.90% |
1,523,700 |
| 2025/9/8 |
2,000 |
2,024 |
1,991 |
2,000 |
+0.00% |
1,152,000 |
| 2025/9/5 |
1,984 |
2,006 |
1,972 |
2,000 |
+1.11% |
1,116,700 |
| 2025/9/4 |
1,991 |
1,996 |
1,950 |
1,978 |
+0.36% |
1,871,800 |
| 2025/9/3 |
2,025 |
2,044 |
1,970 |
1,971 |
-2.28% |
2,627,100 |
| 2025/9/2 |
2,096 |
2,103 |
1,991 |
2,017 |
-4.90% |
5,737,600 |
| 2025/9/1 |
2,102 |
2,128 |
2,088 |
2,121 |
-0.14% |
1,015,300 |
| 2025/8/29 |
2,152 |
2,167 |
2,118 |
2,124 |
-1.21% |
1,308,400 |
| 2025/8/28 |
2,200 |
2,208 |
2,150 |
2,150 |
-3.46% |
1,668,400 |
| 2025/8/27 |
2,265 |
2,271 |
2,213 |
2,227 |
-2.37% |
1,443,100 |
| 2025/8/26 |
2,275 |
2,302 |
2,258 |
2,281 |
+0.04% |
1,303,200 |
| 2025/8/25 |
2,207 |
2,284 |
2,195 |
2,280 |
+3.50% |
1,777,700 |
| 2025/8/22 |
2,265 |
2,276 |
2,203 |
2,203 |
-3.08% |
1,297,800 |
| 2025/8/21 |
2,240 |
2,277 |
2,220 |
2,273 |
+1.29% |
1,046,500 |
| 2025/8/20 |
2,316 |
2,319 |
2,223 |
2,244 |
-2.43% |
1,616,600 |
| 2025/8/19 |
2,310 |
2,345 |
2,287 |
2,300 |
+0.44% |
2,171,200 |
| 2025/8/18 |
2,265 |
2,304 |
2,237 |
2,290 |
+2.10% |
1,949,100 |
| 2025/8/15 |
2,299 |
2,302 |
2,226 |
2,243 |
-0.88% |
2,117,900 |
| 2025/8/14 |
2,195 |
2,277 |
2,175 |
2,263 |
+3.43% |
3,170,900 |
| 2025/8/13 |
2,194 |
2,235 |
2,103 |
2,188 |
-0.55% |
5,995,800 |
| 2025/8/12 |
2,209 |
2,265 |
2,185 |
2,200 |
+0.46% |
2,482,200 |
| 2025/8/8 |
2,206 |
2,214 |
2,184 |
2,190 |
-1.22% |
1,121,800 |
| 2025/8/7 |
2,190 |
2,230 |
2,186 |
2,217 |
+0.91% |
832,900 |
| 2025/8/6 |
2,200 |
2,212 |
2,183 |
2,197 |
+0.37% |
691,000 |
| 2025/8/5 |
2,197 |
2,207 |
2,173 |
2,189 |
-0.50% |
796,800 |
| 2025/8/4 |
2,121 |
2,200 |
2,120 |
2,200 |
+2.28% |
998,700 |
| 2025/8/1 |
2,135 |
2,158 |
2,112 |
2,151 |
+0.37% |
637,800 |
| 2025/7/31 |
2,128 |
2,156 |
2,125 |
2,143 |
+0.33% |
774,000 |
| 2025/7/30 |
2,104 |
2,136 |
2,102 |
2,136 |
+0.42% |
569,300 |
| 2025/7/29 |
2,136 |
2,137 |
2,093 |
2,127 |
-1.07% |
1,072,200 |
| 2025/7/28 |
2,178 |
2,193 |
2,132 |
2,150 |
-1.65% |
1,274,200 |
| 2025/7/25 |
2,188 |
2,205 |
2,150 |
2,186 |
+0.32% |
1,515,100 |
| 2025/7/24 |
2,204 |
2,208 |
2,152 |
2,179 |
-0.41% |
1,324,100 |
| 2025/7/23 |
2,135 |
2,189 |
2,102 |
2,188 |
+4.74% |
2,018,500 |
| 2025/7/22 |
2,138 |
2,165 |
2,088 |
2,089 |
-2.20% |
1,198,000 |
| 2025/7/18 |
2,189 |
2,212 |
2,123 |
2,136 |
-1.02% |
1,501,800 |
| 2025/7/17 |
2,173 |
2,219 |
2,145 |
2,158 |
+0.14% |
1,492,200 |
| 2025/7/16 |
2,173 |
2,213 |
2,141 |
2,155 |
-1.46% |
1,475,300 |
| 2025/7/15 |
2,123 |
2,226 |
2,112 |
2,187 |
+4.64% |
3,559,600 |
| 2025/7/14 |
2,106 |
2,127 |
2,083 |
2,090 |
-0.62% |
1,127,000 |
| 2025/7/11 |
2,090 |
2,128 |
2,087 |
2,103 |
+0.29% |
1,265,100 |
| 2025/7/10 |
2,097 |
2,115 |
2,075 |
2,097 |
+0.43% |
1,054,600 |
| 2025/7/9 |
2,044 |
2,094 |
2,023 |
2,088 |
+2.91% |
1,227,100 |
| 2025/7/8 |
2,045 |
2,083 |
2,021 |
2,029 |
-1.22% |
1,605,100 |
| 2025/7/7 |
2,051 |
2,089 |
2,045 |
2,054 |
-0.48% |
810,000 |
| 2025/7/4 |
2,081 |
2,098 |
2,058 |
2,064 |
-0.10% |
1,469,500 |
| 2025/7/3 |
2,152 |
2,156 |
2,064 |
2,066 |
-5.14% |
3,258,700 |
| 2025/7/2 |
2,250 |
2,278 |
2,175 |
2,178 |
-4.05% |
1,942,800 |
| 2025/7/1 |
2,327 |
2,344 |
2,259 |
2,270 |
-1.35% |
1,977,700 |
| 2025/6/30 |
2,265 |
2,342 |
2,237 |
2,301 |
+2.27% |
2,949,400 |
| 2025/6/27 |
2,298 |
2,315 |
2,237 |
2,250 |
-1.79% |
2,110,100 |
| 2025/6/26 |
2,255 |
2,317 |
2,219 |
2,291 |
+1.78% |
2,719,300 |
|
