| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
7,000 |
7,064 |
6,948 |
7,018 |
+0.52% |
923,900 |
| 2025/12/22 |
7,137 |
7,266 |
6,890 |
6,982 |
-0.95% |
1,641,200 |
| 2025/12/19 |
6,850 |
7,090 |
6,802 |
7,049 |
+2.91% |
1,411,500 |
| 2025/12/18 |
7,019 |
7,019 |
6,755 |
6,850 |
-2.23% |
1,066,900 |
| 2025/12/17 |
7,047 |
7,074 |
6,948 |
7,006 |
-2.65% |
1,334,200 |
| 2025/12/16 |
7,318 |
7,388 |
7,085 |
7,197 |
-0.77% |
1,424,000 |
| 2025/12/15 |
7,159 |
7,401 |
7,106 |
7,253 |
+3.48% |
1,835,900 |
| 2025/12/12 |
7,029 |
7,074 |
6,932 |
7,009 |
+1.15% |
1,896,500 |
| 2025/12/11 |
7,370 |
7,395 |
6,929 |
6,929 |
-6.03% |
2,638,700 |
| 2025/12/10 |
7,291 |
7,477 |
7,235 |
7,374 |
+0.66% |
1,584,000 |
| 2025/12/9 |
7,452 |
7,455 |
7,271 |
7,326 |
-1.69% |
1,023,600 |
| 2025/12/8 |
7,581 |
7,646 |
7,388 |
7,452 |
-1.22% |
1,347,700 |
| 2025/12/5 |
7,350 |
7,599 |
7,303 |
7,544 |
+3.43% |
1,628,000 |
| 2025/12/4 |
7,100 |
7,367 |
7,070 |
7,294 |
+2.34% |
1,021,300 |
| 2025/12/3 |
7,085 |
7,280 |
7,051 |
7,127 |
-1.10% |
1,628,100 |
| 2025/12/2 |
7,400 |
7,449 |
7,204 |
7,206 |
-2.74% |
1,864,000 |
| 2025/12/1 |
7,490 |
7,634 |
7,409 |
7,409 |
-0.04% |
2,186,200 |
| 2025/11/28 |
7,305 |
7,440 |
7,262 |
7,412 |
+1.15% |
1,511,700 |
| 2025/11/27 |
7,244 |
7,347 |
7,155 |
7,328 |
+2.27% |
1,875,200 |
| 2025/11/26 |
6,807 |
7,246 |
6,776 |
7,165 |
+5.37% |
2,474,100 |
| 2025/11/25 |
6,858 |
6,932 |
6,682 |
6,800 |
+0.62% |
1,597,800 |
| 2025/11/21 |
6,580 |
6,774 |
6,556 |
6,758 |
+0.37% |
2,039,400 |
| 2025/11/20 |
6,800 |
6,814 |
6,490 |
6,733 |
+2.64% |
2,369,000 |
| 2025/11/19 |
6,801 |
6,808 |
6,516 |
6,560 |
-5.27% |
3,072,000 |
| 2025/11/18 |
7,213 |
7,242 |
6,911 |
6,925 |
-7.07% |
2,240,600 |
| 2025/11/17 |
7,600 |
7,621 |
7,414 |
7,452 |
-2.01% |
1,332,400 |
| 2025/11/14 |
7,349 |
7,605 |
7,314 |
7,605 |
-0.13% |
1,482,600 |
| 2025/11/13 |
7,730 |
7,959 |
7,570 |
7,615 |
-0.51% |
2,124,200 |
| 2025/11/12 |
7,630 |
7,743 |
7,381 |
7,654 |
-5.27% |
3,732,800 |
| 2025/11/11 |
8,140 |
8,156 |
7,953 |
8,080 |
+0.96% |
893,200 |
| 2025/11/10 |
8,191 |
8,191 |
8,003 |
8,003 |
-1.00% |
836,000 |
| 2025/11/7 |
8,051 |
8,140 |
7,919 |
8,084 |
-1.08% |
1,008,500 |
| 2025/11/6 |
8,130 |
8,257 |
8,090 |
8,172 |
+0.48% |
834,200 |
| 2025/11/5 |
8,221 |
8,380 |
7,868 |
8,133 |
-2.84% |
1,261,500 |
| 2025/11/4 |
8,500 |
8,501 |
8,238 |
8,371 |
-1.34% |
981,400 |
| 2025/10/31 |
8,590 |
8,600 |
8,361 |
8,485 |
-0.98% |
822,000 |
| 2025/10/30 |
8,368 |
8,627 |
8,298 |
8,569 |
+3.19% |
2,785,400 |
| 2025/10/29 |
8,322 |
8,414 |
8,211 |
8,304 |
+0.33% |
891,300 |
| 2025/10/28 |
8,203 |
8,287 |
8,021 |
8,277 |
+0.90% |
970,800 |
| 2025/10/27 |
8,247 |
8,313 |
8,100 |
8,203 |
+0.95% |
844,200 |
| 2025/10/24 |
8,163 |
8,247 |
8,123 |
8,126 |
-0.95% |
808,800 |
| 2025/10/23 |
8,311 |
8,478 |
8,200 |
8,204 |
-2.01% |
1,022,100 |
| 2025/10/22 |
8,595 |
8,600 |
8,327 |
8,372 |
-1.51% |
1,335,600 |
| 2025/10/21 |
8,300 |
8,677 |
8,263 |
8,500 |
+3.94% |
2,593,300 |
| 2025/10/20 |
8,000 |
8,178 |
7,870 |
8,178 |
+5.13% |
1,710,600 |
| 2025/10/17 |
7,725 |
7,860 |
7,699 |
7,779 |
-3.07% |
1,010,300 |
| 2025/10/16 |
7,976 |
8,032 |
7,907 |
8,025 |
+1.01% |
680,100 |
| 2025/10/15 |
7,904 |
7,981 |
7,862 |
7,945 |
+1.66% |
764,100 |
| 2025/10/14 |
7,925 |
8,048 |
7,811 |
7,815 |
-3.22% |
1,069,900 |
| 2025/10/10 |
8,120 |
8,287 |
8,038 |
8,075 |
-2.35% |
838,300 |
| 2025/10/9 |
8,190 |
8,370 |
8,111 |
8,269 |
+0.56% |
1,092,900 |
| 2025/10/8 |
7,790 |
8,278 |
7,750 |
8,223 |
+6.54% |
2,847,700 |
| 2025/10/7 |
7,792 |
7,840 |
7,675 |
7,718 |
-2.30% |
1,642,700 |
| 2025/10/6 |
8,125 |
8,155 |
7,715 |
7,900 |
-5.59% |
4,404,700 |
| 2025/10/3 |
8,010 |
8,410 |
8,000 |
8,368 |
+4.48% |
1,272,600 |
| 2025/10/2 |
8,027 |
8,125 |
7,989 |
8,009 |
-0.01% |
769,200 |
| 2025/10/1 |
8,120 |
8,153 |
8,008 |
8,010 |
-3.13% |
868,500 |
| 2025/9/30 |
8,225 |
8,320 |
8,078 |
8,269 |
+0.12% |
1,223,700 |
| 2025/9/29 |
8,200 |
8,360 |
8,111 |
8,259 |
+1.46% |
1,374,300 |
| 2025/9/26 |
8,100 |
8,176 |
8,031 |
8,140 |
+0.64% |
1,200,600 |
| 2025/9/25 |
8,016 |
8,138 |
7,865 |
8,088 |
+1.88% |
1,318,700 |
| 2025/9/24 |
8,002 |
8,063 |
7,868 |
7,939 |
-0.74% |
1,319,500 |
| 2025/9/22 |
7,610 |
8,088 |
7,610 |
7,998 |
+5.10% |
1,993,500 |
| 2025/9/19 |
7,605 |
7,702 |
7,472 |
7,610 |
-0.07% |
2,139,200 |
| 2025/9/18 |
7,615 |
7,746 |
7,585 |
7,615 |
+0.18% |
1,166,000 |
| 2025/9/17 |
7,550 |
7,761 |
7,531 |
7,601 |
-2.64% |
1,290,400 |
| 2025/9/16 |
7,672 |
7,879 |
7,666 |
7,807 |
+1.85% |
2,603,200 |
| 2025/9/12 |
7,602 |
7,793 |
7,566 |
7,665 |
+0.46% |
1,356,300 |
| 2025/9/11 |
7,910 |
7,989 |
7,628 |
7,630 |
-4.00% |
1,441,200 |
| 2025/9/10 |
7,750 |
8,030 |
7,703 |
7,948 |
+3.76% |
1,653,700 |
| 2025/9/9 |
7,751 |
7,769 |
7,607 |
7,660 |
-1.47% |
1,047,000 |
| 2025/9/8 |
7,850 |
7,888 |
7,718 |
7,774 |
-1.92% |
1,282,200 |
| 2025/9/5 |
8,100 |
8,110 |
7,926 |
7,926 |
-1.55% |
873,100 |
| 2025/9/4 |
7,863 |
8,090 |
7,827 |
8,051 |
+1.37% |
986,400 |
| 2025/9/3 |
8,301 |
8,342 |
7,901 |
7,942 |
-4.69% |
1,524,300 |
| 2025/9/2 |
8,390 |
8,570 |
8,321 |
8,333 |
+0.64% |
1,306,400 |
| 2025/9/1 |
8,285 |
8,438 |
8,216 |
8,280 |
-1.41% |
734,500 |
| 2025/8/29 |
8,380 |
8,425 |
8,309 |
8,398 |
-0.33% |
760,700 |
| 2025/8/28 |
8,170 |
8,426 |
8,121 |
8,426 |
+3.13% |
1,065,300 |
| 2025/8/27 |
8,333 |
8,352 |
8,147 |
8,170 |
-1.93% |
806,300 |
| 2025/8/26 |
8,301 |
8,387 |
8,211 |
8,331 |
-0.16% |
1,659,700 |
| 2025/8/25 |
8,292 |
8,410 |
8,201 |
8,344 |
+2.32% |
1,633,400 |
| 2025/8/22 |
8,430 |
8,470 |
8,100 |
8,155 |
-2.05% |
1,844,600 |
| 2025/8/21 |
8,000 |
8,333 |
8,000 |
8,326 |
+2.82% |
1,762,400 |
| 2025/8/20 |
8,000 |
8,263 |
7,812 |
8,098 |
+0.95% |
2,594,000 |
| 2025/8/19 |
8,480 |
8,544 |
8,011 |
8,022 |
-8.63% |
3,707,800 |
| 2025/8/18 |
8,679 |
8,814 |
8,587 |
8,780 |
+1.79% |
2,012,700 |
| 2025/8/15 |
8,580 |
8,666 |
8,372 |
8,626 |
+0.63% |
3,138,200 |
| 2025/8/14 |
8,285 |
8,709 |
8,230 |
8,572 |
+3.46% |
3,373,100 |
| 2025/8/13 |
8,390 |
8,758 |
8,228 |
8,285 |
+3.86% |
4,310,500 |
| 2025/8/12 |
7,688 |
7,992 |
7,585 |
7,977 |
+6.72% |
2,446,700 |
| 2025/8/8 |
7,576 |
7,650 |
7,376 |
7,475 |
+3.82% |
2,772,800 |
| 2025/8/7 |
7,012 |
7,200 |
6,810 |
7,200 |
+8.52% |
4,728,500 |
| 2025/8/6 |
6,735 |
6,766 |
6,611 |
6,635 |
-1.41% |
1,228,000 |
| 2025/8/5 |
6,734 |
6,820 |
6,692 |
6,730 |
+0.78% |
1,086,500 |
| 2025/8/4 |
6,633 |
6,729 |
6,484 |
6,678 |
-3.68% |
2,196,200 |
| 2025/8/1 |
6,984 |
7,070 |
6,924 |
6,933 |
-2.08% |
866,100 |
| 2025/7/31 |
7,009 |
7,138 |
6,986 |
7,080 |
+1.17% |
659,000 |
| 2025/7/30 |
6,950 |
7,021 |
6,880 |
6,998 |
+1.07% |
656,000 |
| 2025/7/29 |
7,011 |
7,023 |
6,860 |
6,924 |
-1.24% |
768,600 |
| 2025/7/28 |
7,134 |
7,156 |
6,935 |
7,011 |
-2.79% |
1,220,800 |
| 2025/7/25 |
7,127 |
7,223 |
7,070 |
7,212 |
+0.99% |
1,185,400 |
| 2025/7/24 |
7,202 |
7,389 |
7,020 |
7,141 |
+3.64% |
2,587,700 |
| 2025/7/23 |
6,620 |
6,946 |
6,620 |
6,890 |
+6.51% |
2,566,800 |
| 2025/7/22 |
6,501 |
6,509 |
6,346 |
6,469 |
-0.55% |
1,184,800 |
| 2025/7/18 |
6,556 |
6,605 |
6,480 |
6,505 |
-0.31% |
848,500 |
| 2025/7/17 |
6,477 |
6,616 |
6,457 |
6,525 |
+1.52% |
939,000 |
| 2025/7/16 |
6,450 |
6,486 |
6,383 |
6,427 |
-1.20% |
1,313,200 |
| 2025/7/15 |
6,554 |
6,740 |
6,492 |
6,505 |
-0.11% |
1,690,200 |
| 2025/7/14 |
6,500 |
6,515 |
6,362 |
6,512 |
-0.85% |
1,152,000 |
| 2025/7/11 |
6,639 |
6,709 |
6,525 |
6,568 |
-1.16% |
1,201,500 |
| 2025/7/10 |
6,705 |
6,900 |
6,636 |
6,645 |
-0.85% |
2,548,100 |
| 2025/7/9 |
6,479 |
6,710 |
6,420 |
6,702 |
+5.06% |
1,958,900 |
| 2025/7/8 |
6,381 |
6,419 |
6,322 |
6,379 |
-0.20% |
840,400 |
| 2025/7/7 |
6,395 |
6,481 |
6,367 |
6,392 |
-1.59% |
695,300 |
| 2025/7/4 |
6,487 |
6,580 |
6,403 |
6,495 |
+0.78% |
1,364,500 |
| 2025/7/3 |
6,449 |
6,480 |
6,287 |
6,445 |
-1.26% |
1,482,000 |
| 2025/7/2 |
6,528 |
6,698 |
6,512 |
6,527 |
-1.52% |
1,263,400 |
| 2025/7/1 |
6,637 |
6,788 |
6,570 |
6,628 |
+0.20% |
1,843,300 |
| 2025/6/30 |
6,630 |
6,734 |
6,592 |
6,615 |
+0.61% |
1,675,900 |
| 2025/6/27 |
6,557 |
6,653 |
6,531 |
6,575 |
-0.42% |
1,385,800 |
| 2025/6/26 |
6,700 |
6,715 |
6,504 |
6,603 |
-2.87% |
1,833,600 |
| 2025/6/25 |
6,803 |
6,866 |
6,703 |
6,798 |
-0.77% |
1,039,000 |
|
