| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,930 |
1,949 |
1,850 |
1,896 |
-0.99% |
54,800 |
| 2025/12/23 |
2,021 |
2,035 |
1,894 |
1,915 |
-5.10% |
92,600 |
| 2025/12/22 |
1,963 |
2,038 |
1,937 |
2,018 |
+4.94% |
145,600 |
| 2025/12/19 |
1,837 |
1,962 |
1,837 |
1,923 |
+6.07% |
77,200 |
| 2025/12/18 |
1,810 |
1,837 |
1,785 |
1,813 |
+2.43% |
55,400 |
| 2025/12/17 |
1,721 |
1,780 |
1,702 |
1,770 |
+3.51% |
30,200 |
| 2025/12/16 |
1,692 |
1,725 |
1,666 |
1,710 |
+1.12% |
19,400 |
| 2025/12/15 |
1,616 |
1,728 |
1,612 |
1,691 |
+4.38% |
27,600 |
| 2025/12/12 |
1,609 |
1,664 |
1,607 |
1,620 |
+0.12% |
32,700 |
| 2025/12/11 |
1,665 |
1,678 |
1,606 |
1,618 |
-2.82% |
41,500 |
| 2025/12/10 |
1,723 |
1,726 |
1,662 |
1,665 |
-3.25% |
38,800 |
| 2025/12/9 |
1,703 |
1,742 |
1,703 |
1,721 |
+0.23% |
21,200 |
| 2025/12/8 |
1,820 |
1,843 |
1,703 |
1,717 |
-5.66% |
66,300 |
| 2025/12/5 |
1,825 |
1,843 |
1,815 |
1,820 |
-0.27% |
21,400 |
| 2025/12/4 |
1,821 |
1,856 |
1,815 |
1,825 |
+1.39% |
35,900 |
| 2025/12/3 |
1,820 |
1,829 |
1,785 |
1,800 |
-0.17% |
35,100 |
| 2025/12/2 |
1,807 |
1,843 |
1,798 |
1,803 |
+2.04% |
36,300 |
| 2025/12/1 |
1,840 |
1,849 |
1,760 |
1,767 |
-1.83% |
73,700 |
| 2025/11/28 |
1,750 |
1,810 |
1,750 |
1,800 |
+4.47% |
46,800 |
| 2025/11/27 |
1,670 |
1,745 |
1,656 |
1,723 |
+4.93% |
44,400 |
| 2025/11/26 |
1,635 |
1,643 |
1,598 |
1,642 |
+0.43% |
25,700 |
| 2025/11/25 |
1,739 |
1,739 |
1,635 |
1,635 |
-3.82% |
27,400 |
| 2025/11/21 |
1,666 |
1,742 |
1,655 |
1,700 |
-1.28% |
52,300 |
| 2025/11/20 |
1,629 |
1,727 |
1,617 |
1,722 |
+6.69% |
103,400 |
| 2025/11/19 |
1,599 |
1,624 |
1,557 |
1,614 |
+1.13% |
25,700 |
| 2025/11/18 |
1,616 |
1,639 |
1,588 |
1,596 |
-2.09% |
38,700 |
| 2025/11/17 |
1,566 |
1,631 |
1,556 |
1,630 |
+4.42% |
71,100 |
| 2025/11/14 |
1,558 |
1,572 |
1,513 |
1,561 |
-1.45% |
62,600 |
| 2025/11/13 |
1,590 |
1,643 |
1,566 |
1,584 |
+8.27% |
167,400 |
| 2025/11/12 |
1,465 |
1,478 |
1,436 |
1,463 |
-0.07% |
43,800 |
| 2025/11/11 |
1,450 |
1,482 |
1,425 |
1,464 |
+2.38% |
35,900 |
| 2025/11/10 |
1,456 |
1,468 |
1,430 |
1,430 |
+0.99% |
24,000 |
| 2025/11/7 |
1,411 |
1,432 |
1,401 |
1,416 |
-0.07% |
18,300 |
| 2025/11/6 |
1,421 |
1,434 |
1,397 |
1,417 |
+1.14% |
41,700 |
| 2025/11/5 |
1,410 |
1,414 |
1,348 |
1,401 |
-0.57% |
68,700 |
| 2025/11/4 |
1,499 |
1,499 |
1,405 |
1,409 |
-4.80% |
63,900 |
| 2025/10/31 |
1,492 |
1,500 |
1,460 |
1,480 |
+0.00% |
29,400 |
| 2025/10/30 |
1,487 |
1,500 |
1,435 |
1,480 |
-0.47% |
49,000 |
| 2025/10/29 |
1,566 |
1,588 |
1,482 |
1,487 |
-4.62% |
93,600 |
| 2025/10/28 |
1,611 |
1,624 |
1,553 |
1,559 |
-2.56% |
46,800 |
| 2025/10/27 |
1,661 |
1,661 |
1,579 |
1,600 |
-1.48% |
123,700 |
| 2025/10/24 |
1,620 |
1,643 |
1,545 |
1,624 |
+0.25% |
139,300 |
| 2025/10/23 |
1,739 |
1,756 |
1,590 |
1,620 |
-4.65% |
407,800 |
| 2025/10/22 |
1,525 |
1,748 |
1,520 |
1,699 |
+15.97% |
310,200 |
| 2025/10/21 |
1,485 |
1,485 |
1,438 |
1,465 |
+0.69% |
51,100 |
| 2025/10/20 |
1,386 |
1,470 |
1,366 |
1,455 |
+9.73% |
88,700 |
| 2025/10/17 |
1,336 |
1,344 |
1,322 |
1,326 |
-1.85% |
37,700 |
| 2025/10/16 |
1,394 |
1,394 |
1,343 |
1,351 |
-1.31% |
21,500 |
| 2025/10/15 |
1,313 |
1,374 |
1,306 |
1,369 |
+5.07% |
28,000 |
| 2025/10/14 |
1,300 |
1,319 |
1,278 |
1,303 |
-2.10% |
100,700 |
| 2025/10/10 |
1,373 |
1,381 |
1,324 |
1,331 |
-2.92% |
45,400 |
| 2025/10/9 |
1,432 |
1,432 |
1,366 |
1,371 |
-2.21% |
53,200 |
| 2025/10/8 |
1,421 |
1,429 |
1,395 |
1,402 |
-1.34% |
30,500 |
| 2025/10/7 |
1,471 |
1,472 |
1,394 |
1,421 |
-2.13% |
62,700 |
| 2025/10/6 |
1,443 |
1,477 |
1,391 |
1,452 |
+7.32% |
93,200 |
| 2025/10/3 |
1,299 |
1,355 |
1,299 |
1,353 |
+3.92% |
23,400 |
| 2025/10/2 |
1,345 |
1,351 |
1,301 |
1,302 |
-3.70% |
44,900 |
| 2025/10/1 |
1,430 |
1,430 |
1,340 |
1,352 |
-5.45% |
53,900 |
| 2025/9/30 |
1,433 |
1,488 |
1,413 |
1,430 |
-0.21% |
23,600 |
| 2025/9/29 |
1,450 |
1,450 |
1,409 |
1,433 |
-0.56% |
19,500 |
| 2025/9/26 |
1,441 |
1,475 |
1,439 |
1,441 |
-0.83% |
10,000 |
| 2025/9/25 |
1,490 |
1,490 |
1,435 |
1,453 |
-1.69% |
18,700 |
| 2025/9/24 |
1,471 |
1,490 |
1,452 |
1,478 |
-0.74% |
22,500 |
| 2025/9/22 |
1,498 |
1,509 |
1,461 |
1,489 |
+3.55% |
59,300 |
| 2025/9/19 |
1,410 |
1,438 |
1,369 |
1,438 |
+2.79% |
40,600 |
| 2025/9/18 |
1,379 |
1,399 |
1,364 |
1,399 |
+3.02% |
15,100 |
| 2025/9/17 |
1,370 |
1,383 |
1,335 |
1,358 |
-1.45% |
15,300 |
| 2025/9/16 |
1,354 |
1,392 |
1,350 |
1,378 |
+3.45% |
36,800 |
| 2025/9/12 |
1,344 |
1,344 |
1,319 |
1,332 |
+0.38% |
21,700 |
| 2025/9/11 |
1,375 |
1,380 |
1,316 |
1,327 |
-3.21% |
48,500 |
| 2025/9/10 |
1,387 |
1,402 |
1,365 |
1,371 |
-1.01% |
16,800 |
| 2025/9/9 |
1,418 |
1,427 |
1,384 |
1,385 |
-0.93% |
39,200 |
| 2025/9/8 |
1,358 |
1,413 |
1,358 |
1,398 |
+3.63% |
32,700 |
| 2025/9/5 |
1,373 |
1,380 |
1,345 |
1,349 |
-1.32% |
24,700 |
| 2025/9/4 |
1,362 |
1,377 |
1,302 |
1,367 |
+0.37% |
97,800 |
| 2025/9/3 |
1,400 |
1,406 |
1,353 |
1,362 |
-3.40% |
66,500 |
| 2025/9/2 |
1,468 |
1,499 |
1,410 |
1,410 |
-2.76% |
52,200 |
| 2025/9/1 |
1,477 |
1,477 |
1,427 |
1,450 |
-4.42% |
87,800 |
| 2025/8/29 |
1,470 |
1,530 |
1,460 |
1,517 |
+3.76% |
141,400 |
| 2025/8/28 |
1,392 |
1,470 |
1,376 |
1,462 |
+5.03% |
59,000 |
| 2025/8/27 |
1,384 |
1,395 |
1,349 |
1,392 |
+0.58% |
40,400 |
| 2025/8/26 |
1,400 |
1,405 |
1,371 |
1,384 |
-1.14% |
17,900 |
| 2025/8/25 |
1,405 |
1,420 |
1,389 |
1,400 |
+1.08% |
20,700 |
| 2025/8/22 |
1,405 |
1,407 |
1,385 |
1,385 |
-0.86% |
23,900 |
| 2025/8/21 |
1,351 |
1,428 |
1,347 |
1,397 |
+3.94% |
51,500 |
| 2025/8/20 |
1,358 |
1,388 |
1,344 |
1,344 |
-1.03% |
32,200 |
| 2025/8/19 |
1,415 |
1,415 |
1,346 |
1,358 |
-3.82% |
79,800 |
| 2025/8/18 |
1,397 |
1,415 |
1,370 |
1,412 |
+3.29% |
107,900 |
| 2025/8/15 |
1,384 |
1,396 |
1,333 |
1,367 |
+0.96% |
63,200 |
| 2025/8/14 |
1,339 |
1,450 |
1,328 |
1,354 |
+4.72% |
261,300 |
| 2025/8/13 |
1,286 |
1,293 |
1,256 |
1,293 |
+0.54% |
31,800 |
| 2025/8/12 |
1,250 |
1,286 |
1,243 |
1,286 |
+2.88% |
38,900 |
| 2025/8/8 |
1,231 |
1,250 |
1,223 |
1,250 |
+1.54% |
26,200 |
| 2025/8/7 |
1,243 |
1,245 |
1,217 |
1,231 |
-0.65% |
38,000 |
| 2025/8/6 |
1,264 |
1,264 |
1,212 |
1,239 |
-2.52% |
41,300 |
| 2025/8/5 |
1,284 |
1,286 |
1,263 |
1,271 |
-1.17% |
15,000 |
| 2025/8/4 |
1,260 |
1,293 |
1,253 |
1,286 |
+0.86% |
12,600 |
| 2025/8/1 |
1,281 |
1,281 |
1,254 |
1,275 |
+0.79% |
10,100 |
| 2025/7/31 |
1,260 |
1,275 |
1,251 |
1,265 |
+0.64% |
10,900 |
| 2025/7/30 |
1,229 |
1,257 |
1,224 |
1,257 |
+1.86% |
11,800 |
| 2025/7/29 |
1,277 |
1,290 |
1,234 |
1,234 |
-2.83% |
19,000 |
| 2025/7/28 |
1,235 |
1,270 |
1,230 |
1,270 |
+3.67% |
16,400 |
| 2025/7/25 |
1,207 |
1,240 |
1,197 |
1,225 |
+2.34% |
12,400 |
| 2025/7/24 |
1,191 |
1,204 |
1,185 |
1,197 |
+1.18% |
7,100 |
| 2025/7/23 |
1,176 |
1,183 |
1,165 |
1,183 |
+1.28% |
11,800 |
| 2025/7/22 |
1,158 |
1,181 |
1,157 |
1,168 |
+1.04% |
13,000 |
| 2025/7/18 |
1,165 |
1,179 |
1,156 |
1,156 |
-0.69% |
7,400 |
| 2025/7/17 |
1,152 |
1,175 |
1,152 |
1,164 |
-0.34% |
7,500 |
| 2025/7/16 |
1,173 |
1,187 |
1,153 |
1,168 |
-0.76% |
18,300 |
| 2025/7/15 |
1,209 |
1,209 |
1,175 |
1,177 |
-2.16% |
23,200 |
| 2025/7/14 |
1,244 |
1,244 |
1,194 |
1,203 |
-3.84% |
45,700 |
| 2025/7/11 |
1,254 |
1,338 |
1,249 |
1,251 |
-0.24% |
74,600 |
| 2025/7/10 |
1,257 |
1,260 |
1,240 |
1,254 |
+0.72% |
7,400 |
| 2025/7/9 |
1,247 |
1,249 |
1,231 |
1,245 |
+1.47% |
13,700 |
| 2025/7/8 |
1,190 |
1,227 |
1,190 |
1,227 |
+3.46% |
7,100 |
| 2025/7/7 |
1,183 |
1,199 |
1,183 |
1,186 |
-0.50% |
5,600 |
| 2025/7/4 |
1,185 |
1,202 |
1,176 |
1,192 |
+0.59% |
16,300 |
| 2025/7/3 |
1,240 |
1,240 |
1,185 |
1,185 |
-4.44% |
42,200 |
| 2025/7/2 |
1,256 |
1,275 |
1,237 |
1,240 |
-2.36% |
29,800 |
| 2025/7/1 |
1,258 |
1,288 |
1,258 |
1,270 |
+0.95% |
28,900 |
| 2025/6/30 |
1,226 |
1,280 |
1,215 |
1,258 |
+2.61% |
23,600 |
| 2025/6/27 |
1,222 |
1,258 |
1,207 |
1,226 |
+0.08% |
58,500 |
| 2025/6/26 |
1,278 |
1,278 |
1,220 |
1,225 |
-2.16% |
36,400 |
|
