| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,841 |
1,877 |
1,825 |
1,874 |
+4.05% |
36,800 |
| 2025/12/22 |
1,832 |
1,832 |
1,784 |
1,801 |
-1.69% |
72,800 |
| 2025/12/19 |
1,751 |
1,832 |
1,738 |
1,832 |
+4.87% |
81,900 |
| 2025/12/18 |
1,694 |
1,774 |
1,686 |
1,747 |
+1.98% |
56,100 |
| 2025/12/17 |
1,662 |
1,729 |
1,661 |
1,713 |
+3.13% |
85,000 |
| 2025/12/16 |
1,658 |
1,690 |
1,638 |
1,661 |
-2.98% |
146,200 |
| 2025/12/15 |
1,670 |
1,716 |
1,666 |
1,712 |
+1.42% |
44,400 |
| 2025/12/12 |
1,723 |
1,739 |
1,676 |
1,688 |
-1.86% |
91,900 |
| 2025/12/11 |
1,790 |
1,797 |
1,714 |
1,720 |
-4.50% |
77,400 |
| 2025/12/10 |
1,790 |
1,810 |
1,773 |
1,801 |
+1.01% |
30,000 |
| 2025/12/9 |
1,811 |
1,818 |
1,777 |
1,783 |
-2.19% |
25,100 |
| 2025/12/8 |
1,816 |
1,844 |
1,811 |
1,823 |
+0.39% |
32,600 |
| 2025/12/5 |
1,799 |
1,835 |
1,798 |
1,816 |
+1.62% |
69,500 |
| 2025/12/4 |
1,780 |
1,819 |
1,780 |
1,787 |
-0.28% |
50,500 |
| 2025/12/3 |
1,790 |
1,811 |
1,780 |
1,792 |
+0.22% |
51,000 |
| 2025/12/2 |
1,871 |
1,888 |
1,788 |
1,788 |
-4.99% |
73,400 |
| 2025/12/1 |
1,870 |
1,892 |
1,850 |
1,882 |
+0.43% |
55,300 |
| 2025/11/28 |
1,914 |
1,914 |
1,872 |
1,874 |
-2.09% |
45,800 |
| 2025/11/27 |
1,873 |
1,919 |
1,870 |
1,914 |
+1.11% |
91,000 |
| 2025/11/26 |
1,870 |
1,897 |
1,823 |
1,893 |
+0.80% |
111,300 |
| 2025/11/25 |
1,990 |
1,990 |
1,850 |
1,878 |
-5.53% |
105,900 |
| 2025/11/21 |
1,926 |
1,991 |
1,905 |
1,988 |
+3.01% |
59,200 |
| 2025/11/20 |
1,925 |
1,971 |
1,905 |
1,930 |
+0.31% |
57,800 |
| 2025/11/19 |
1,887 |
1,974 |
1,856 |
1,924 |
+1.53% |
127,600 |
| 2025/11/18 |
1,912 |
1,940 |
1,853 |
1,895 |
-2.92% |
170,600 |
| 2025/11/17 |
1,908 |
2,030 |
1,880 |
1,952 |
-16.51% |
306,700 |
| 2025/11/14 |
2,353 |
2,363 |
2,280 |
2,338 |
-0.76% |
99,000 |
| 2025/11/13 |
2,425 |
2,425 |
2,345 |
2,356 |
-0.80% |
34,500 |
| 2025/11/12 |
2,395 |
2,421 |
2,360 |
2,375 |
+0.42% |
30,500 |
| 2025/11/11 |
2,345 |
2,392 |
2,322 |
2,365 |
+2.83% |
46,200 |
| 2025/11/10 |
2,252 |
2,321 |
2,252 |
2,300 |
+2.31% |
21,800 |
| 2025/11/7 |
2,238 |
2,266 |
2,216 |
2,248 |
-0.35% |
19,200 |
| 2025/11/6 |
2,266 |
2,279 |
2,240 |
2,256 |
+0.40% |
26,500 |
| 2025/11/5 |
2,241 |
2,264 |
2,195 |
2,247 |
+0.27% |
49,500 |
| 2025/11/4 |
2,297 |
2,305 |
2,220 |
2,241 |
-3.11% |
124,600 |
| 2025/10/31 |
2,271 |
2,350 |
2,270 |
2,313 |
+1.85% |
28,700 |
| 2025/10/30 |
2,259 |
2,314 |
2,250 |
2,271 |
+0.89% |
35,600 |
| 2025/10/29 |
2,345 |
2,355 |
2,247 |
2,251 |
-1.92% |
48,200 |
| 2025/10/28 |
2,429 |
2,479 |
2,295 |
2,295 |
-5.28% |
43,800 |
| 2025/10/27 |
2,369 |
2,435 |
2,369 |
2,423 |
+3.33% |
42,000 |
| 2025/10/24 |
2,321 |
2,354 |
2,305 |
2,345 |
+1.12% |
24,900 |
| 2025/10/23 |
2,346 |
2,353 |
2,308 |
2,319 |
-1.28% |
22,300 |
| 2025/10/22 |
2,349 |
2,373 |
2,318 |
2,349 |
+1.25% |
34,200 |
| 2025/10/21 |
2,376 |
2,376 |
2,317 |
2,320 |
-3.13% |
32,000 |
| 2025/10/20 |
2,293 |
2,395 |
2,284 |
2,395 |
+5.74% |
36,400 |
| 2025/10/17 |
2,290 |
2,316 |
2,252 |
2,265 |
-2.54% |
46,100 |
| 2025/10/16 |
2,322 |
2,343 |
2,305 |
2,324 |
+0.13% |
41,100 |
| 2025/10/15 |
2,329 |
2,380 |
2,320 |
2,321 |
+0.26% |
46,900 |
| 2025/10/14 |
2,387 |
2,391 |
2,279 |
2,315 |
-4.54% |
140,700 |
| 2025/10/10 |
2,462 |
2,476 |
2,415 |
2,425 |
-1.62% |
43,600 |
| 2025/10/9 |
2,476 |
2,480 |
2,450 |
2,465 |
+0.53% |
16,200 |
| 2025/10/8 |
2,463 |
2,543 |
2,448 |
2,452 |
+0.04% |
36,800 |
| 2025/10/7 |
2,472 |
2,502 |
2,411 |
2,451 |
-1.09% |
72,600 |
| 2025/10/6 |
2,613 |
2,613 |
2,472 |
2,478 |
-4.47% |
56,300 |
| 2025/10/3 |
2,447 |
2,609 |
2,445 |
2,594 |
+4.85% |
39,700 |
| 2025/10/2 |
2,521 |
2,546 |
2,445 |
2,474 |
-2.25% |
36,800 |
| 2025/10/1 |
2,583 |
2,583 |
2,507 |
2,531 |
-2.69% |
66,900 |
| 2025/9/30 |
2,545 |
2,618 |
2,525 |
2,601 |
+2.20% |
32,900 |
| 2025/9/29 |
2,564 |
2,583 |
2,533 |
2,545 |
-0.97% |
17,800 |
| 2025/9/26 |
2,554 |
2,598 |
2,537 |
2,570 |
+0.35% |
22,200 |
| 2025/9/25 |
2,558 |
2,620 |
2,556 |
2,561 |
+0.12% |
43,600 |
| 2025/9/24 |
2,611 |
2,611 |
2,558 |
2,558 |
-2.40% |
49,500 |
| 2025/9/22 |
2,600 |
2,652 |
2,581 |
2,621 |
+1.67% |
30,100 |
| 2025/9/19 |
2,603 |
2,603 |
2,537 |
2,578 |
-0.69% |
49,900 |
| 2025/9/18 |
2,540 |
2,612 |
2,532 |
2,596 |
+2.81% |
62,300 |
| 2025/9/17 |
2,535 |
2,561 |
2,504 |
2,525 |
-2.32% |
52,100 |
| 2025/9/16 |
2,584 |
2,615 |
2,542 |
2,585 |
+0.78% |
43,200 |
| 2025/9/12 |
2,583 |
2,585 |
2,526 |
2,565 |
+1.26% |
31,200 |
| 2025/9/11 |
2,589 |
2,600 |
2,520 |
2,533 |
-0.24% |
68,000 |
| 2025/9/10 |
2,447 |
2,570 |
2,421 |
2,539 |
+4.44% |
162,200 |
| 2025/9/9 |
2,477 |
2,521 |
2,417 |
2,431 |
-0.61% |
39,100 |
| 2025/9/8 |
2,496 |
2,529 |
2,446 |
2,446 |
-1.29% |
44,600 |
| 2025/9/5 |
2,442 |
2,478 |
2,411 |
2,478 |
+1.23% |
33,300 |
| 2025/9/4 |
2,475 |
2,479 |
2,436 |
2,448 |
-0.97% |
41,300 |
| 2025/9/3 |
2,445 |
2,508 |
2,434 |
2,472 |
+0.28% |
50,500 |
| 2025/9/2 |
2,493 |
2,519 |
2,443 |
2,465 |
-1.12% |
47,400 |
| 2025/9/1 |
2,574 |
2,590 |
2,492 |
2,493 |
-3.15% |
64,000 |
| 2025/8/29 |
2,570 |
2,617 |
2,534 |
2,574 |
+0.23% |
42,000 |
| 2025/8/28 |
2,554 |
2,600 |
2,510 |
2,568 |
-0.39% |
58,400 |
| 2025/8/27 |
2,590 |
2,600 |
2,537 |
2,578 |
-1.23% |
63,200 |
| 2025/8/26 |
2,624 |
2,630 |
2,552 |
2,610 |
-2.03% |
99,400 |
| 2025/8/25 |
2,650 |
2,683 |
2,623 |
2,664 |
+2.42% |
84,600 |
| 2025/8/22 |
2,610 |
2,648 |
2,579 |
2,601 |
-0.38% |
47,900 |
| 2025/8/21 |
2,642 |
2,659 |
2,597 |
2,611 |
-1.17% |
52,600 |
| 2025/8/20 |
2,650 |
2,674 |
2,590 |
2,642 |
-0.90% |
70,800 |
| 2025/8/19 |
2,573 |
2,674 |
2,521 |
2,666 |
+4.39% |
122,400 |
| 2025/8/18 |
2,524 |
2,568 |
2,500 |
2,554 |
+2.20% |
111,400 |
| 2025/8/15 |
2,640 |
2,655 |
2,430 |
2,499 |
+3.61% |
317,700 |
| 2025/8/14 |
2,426 |
2,426 |
2,363 |
2,412 |
+2.94% |
143,100 |
| 2025/8/13 |
2,355 |
2,390 |
2,309 |
2,343 |
-0.72% |
69,100 |
| 2025/8/12 |
2,332 |
2,381 |
2,309 |
2,360 |
+2.21% |
42,400 |
| 2025/8/8 |
2,371 |
2,371 |
2,301 |
2,309 |
-2.04% |
33,200 |
| 2025/8/7 |
2,329 |
2,372 |
2,296 |
2,357 |
+2.21% |
72,600 |
| 2025/8/6 |
2,282 |
2,333 |
2,264 |
2,306 |
+1.95% |
59,200 |
| 2025/8/5 |
2,247 |
2,274 |
2,232 |
2,262 |
+2.26% |
49,300 |
| 2025/8/4 |
2,134 |
2,215 |
2,121 |
2,212 |
+1.28% |
44,700 |
| 2025/8/1 |
2,170 |
2,194 |
2,147 |
2,184 |
+0.83% |
25,900 |
| 2025/7/31 |
2,163 |
2,176 |
2,135 |
2,166 |
+0.14% |
17,000 |
| 2025/7/30 |
2,078 |
2,175 |
2,075 |
2,163 |
+3.44% |
42,100 |
| 2025/7/29 |
2,159 |
2,180 |
2,091 |
2,091 |
-0.85% |
36,200 |
| 2025/7/28 |
2,107 |
2,131 |
2,089 |
2,109 |
+0.09% |
33,300 |
| 2025/7/25 |
2,075 |
2,115 |
2,075 |
2,107 |
+1.89% |
25,000 |
| 2025/7/24 |
2,099 |
2,110 |
2,054 |
2,068 |
-0.82% |
27,300 |
| 2025/7/23 |
2,137 |
2,137 |
2,059 |
2,085 |
-0.62% |
25,300 |
| 2025/7/22 |
2,100 |
2,100 |
2,056 |
2,098 |
+1.55% |
23,200 |
| 2025/7/18 |
2,173 |
2,173 |
2,052 |
2,066 |
-4.44% |
46,700 |
| 2025/7/17 |
2,099 |
2,168 |
2,063 |
2,162 |
+5.31% |
42,300 |
| 2025/7/16 |
2,060 |
2,095 |
2,051 |
2,053 |
-0.48% |
22,300 |
| 2025/7/15 |
2,160 |
2,160 |
2,053 |
2,063 |
-4.49% |
56,800 |
| 2025/7/14 |
2,149 |
2,181 |
2,130 |
2,160 |
+0.51% |
21,500 |
| 2025/7/11 |
2,170 |
2,238 |
2,149 |
2,149 |
-0.92% |
52,300 |
| 2025/7/10 |
2,144 |
2,215 |
2,141 |
2,169 |
+1.83% |
40,000 |
| 2025/7/9 |
2,158 |
2,182 |
2,114 |
2,130 |
-0.88% |
20,300 |
| 2025/7/8 |
2,093 |
2,159 |
2,065 |
2,149 |
+2.09% |
37,200 |
| 2025/7/7 |
2,038 |
2,120 |
2,020 |
2,105 |
+3.64% |
27,400 |
| 2025/7/4 |
2,050 |
2,080 |
2,031 |
2,031 |
-0.78% |
30,100 |
| 2025/7/3 |
2,113 |
2,138 |
2,032 |
2,047 |
-3.12% |
48,500 |
| 2025/7/2 |
2,155 |
2,156 |
2,113 |
2,113 |
-1.95% |
52,500 |
| 2025/7/1 |
2,225 |
2,225 |
2,151 |
2,155 |
-2.88% |
55,200 |
| 2025/6/30 |
2,155 |
2,238 |
2,149 |
2,219 |
+5.42% |
80,900 |
| 2025/6/27 |
2,162 |
2,199 |
2,098 |
2,105 |
-2.14% |
75,100 |
| 2025/6/26 |
2,210 |
2,244 |
2,148 |
2,151 |
-2.23% |
68,700 |
| 2025/6/25 |
2,222 |
2,223 |
2,153 |
2,200 |
-0.95% |
39,200 |
|
