| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,686 |
1,700 |
1,686 |
1,694 |
+0.53% |
900 |
| 2025/12/23 |
1,667 |
1,685 |
1,665 |
1,685 |
+1.44% |
12,500 |
| 2025/12/22 |
1,660 |
1,662 |
1,659 |
1,661 |
-0.06% |
2,500 |
| 2025/12/19 |
1,662 |
1,664 |
1,658 |
1,662 |
+0.00% |
2,700 |
| 2025/12/18 |
1,666 |
1,666 |
1,661 |
1,662 |
-0.60% |
3,900 |
| 2025/12/17 |
1,684 |
1,684 |
1,672 |
1,672 |
-1.36% |
2,500 |
| 2025/12/16 |
1,693 |
1,695 |
1,693 |
1,695 |
+0.12% |
400 |
| 2025/12/15 |
1,705 |
1,705 |
1,691 |
1,693 |
-0.70% |
2,000 |
| 2025/12/12 |
1,715 |
1,715 |
1,704 |
1,705 |
+0.06% |
800 |
| 2025/12/11 |
1,725 |
1,725 |
1,683 |
1,704 |
-2.24% |
2,400 |
| 2025/12/10 |
1,758 |
1,777 |
1,743 |
1,743 |
+0.52% |
7,100 |
| 2025/12/9 |
1,720 |
1,737 |
1,719 |
1,734 |
+0.87% |
3,400 |
| 2025/12/8 |
1,699 |
1,726 |
1,697 |
1,719 |
+1.48% |
6,100 |
| 2025/12/5 |
1,682 |
1,694 |
1,682 |
1,694 |
+0.83% |
1,100 |
| 2025/12/4 |
1,670 |
1,689 |
1,670 |
1,680 |
+0.84% |
4,400 |
| 2025/12/3 |
1,666 |
1,669 |
1,664 |
1,666 |
+0.00% |
1,100 |
| 2025/12/2 |
1,669 |
1,669 |
1,659 |
1,666 |
-0.06% |
2,600 |
| 2025/12/1 |
1,660 |
1,669 |
1,659 |
1,667 |
+0.42% |
700 |
| 2025/11/28 |
1,655 |
1,660 |
1,654 |
1,660 |
+0.12% |
1,500 |
| 2025/11/27 |
1,659 |
1,659 |
1,654 |
1,658 |
-0.06% |
500 |
| 2025/11/26 |
1,655 |
1,663 |
1,642 |
1,659 |
+0.48% |
1,600 |
| 2025/11/25 |
1,668 |
1,668 |
1,643 |
1,651 |
-0.96% |
1,900 |
| 2025/11/21 |
1,649 |
1,667 |
1,640 |
1,667 |
+1.09% |
2,100 |
| 2025/11/20 |
1,665 |
1,666 |
1,644 |
1,649 |
-0.42% |
3,200 |
| 2025/11/19 |
1,656 |
1,656 |
1,656 |
1,656 |
+0.12% |
200 |
| 2025/11/18 |
1,672 |
1,672 |
1,642 |
1,654 |
-1.08% |
2,600 |
| 2025/11/17 |
1,675 |
1,675 |
1,644 |
1,672 |
-0.18% |
1,000 |
| 2025/11/14 |
1,690 |
1,699 |
1,653 |
1,675 |
-3.18% |
6,700 |
| 2025/11/13 |
1,683 |
1,750 |
1,673 |
1,730 |
+3.41% |
9,300 |
| 2025/11/12 |
1,627 |
1,688 |
1,617 |
1,673 |
+2.64% |
5,800 |
| 2025/11/11 |
1,613 |
1,635 |
1,613 |
1,630 |
+0.62% |
1,800 |
| 2025/11/10 |
1,618 |
1,625 |
1,618 |
1,620 |
+1.00% |
2,300 |
| 2025/11/7 |
1,607 |
1,620 |
1,604 |
1,604 |
-1.17% |
1,700 |
| 2025/11/6 |
1,624 |
1,644 |
1,621 |
1,623 |
+0.19% |
3,500 |
| 2025/11/5 |
1,655 |
1,659 |
1,609 |
1,620 |
-2.76% |
4,000 |
| 2025/11/4 |
1,630 |
1,672 |
1,626 |
1,666 |
+0.97% |
4,800 |
| 2025/10/31 |
1,660 |
1,660 |
1,620 |
1,650 |
-0.60% |
2,100 |
| 2025/10/30 |
1,626 |
1,661 |
1,622 |
1,660 |
-0.12% |
1,500 |
| 2025/10/29 |
1,677 |
1,677 |
1,624 |
1,662 |
-0.06% |
1,700 |
| 2025/10/28 |
1,663 |
1,668 |
1,663 |
1,663 |
-0.36% |
300 |
| 2025/10/27 |
1,677 |
1,677 |
1,669 |
1,669 |
-0.54% |
800 |
| 2025/10/24 |
1,686 |
1,688 |
1,677 |
1,678 |
+0.30% |
2,100 |
| 2025/10/23 |
1,658 |
1,673 |
1,658 |
1,673 |
+1.15% |
2,100 |
| 2025/10/22 |
1,663 |
1,664 |
1,654 |
1,654 |
-0.66% |
700 |
| 2025/10/21 |
1,657 |
1,665 |
1,651 |
1,665 |
-0.30% |
900 |
| 2025/10/20 |
1,649 |
1,677 |
1,649 |
1,670 |
+1.27% |
2,700 |
| 2025/10/17 |
1,629 |
1,674 |
1,629 |
1,649 |
+0.18% |
1,600 |
| 2025/10/16 |
1,624 |
1,669 |
1,624 |
1,646 |
-1.08% |
1,800 |
| 2025/10/15 |
1,628 |
1,665 |
1,608 |
1,664 |
+2.34% |
2,000 |
| 2025/10/14 |
1,628 |
1,628 |
1,606 |
1,626 |
-0.67% |
1,600 |
| 2025/10/10 |
1,680 |
1,680 |
1,617 |
1,637 |
-3.08% |
3,400 |
| 2025/10/9 |
1,685 |
1,689 |
1,685 |
1,689 |
+0.24% |
700 |
| 2025/10/8 |
1,685 |
1,690 |
1,678 |
1,685 |
-0.30% |
1,600 |
| 2025/10/7 |
1,716 |
1,718 |
1,690 |
1,690 |
-2.26% |
2,400 |
| 2025/10/6 |
1,696 |
1,729 |
1,690 |
1,729 |
+1.95% |
500 |
| 2025/10/3 |
1,682 |
1,700 |
1,681 |
1,696 |
+0.18% |
900 |
| 2025/10/2 |
1,710 |
1,725 |
1,679 |
1,693 |
-1.17% |
2,100 |
| 2025/10/1 |
1,742 |
1,742 |
1,713 |
1,713 |
-1.66% |
1,900 |
| 2025/9/30 |
1,743 |
1,744 |
1,732 |
1,742 |
+1.57% |
1,300 |
| 2025/9/29 |
1,750 |
1,754 |
1,715 |
1,715 |
-2.22% |
2,200 |
| 2025/9/26 |
1,766 |
1,766 |
1,754 |
1,754 |
-0.68% |
400 |
| 2025/9/25 |
1,759 |
1,766 |
1,747 |
1,766 |
+0.63% |
2,200 |
| 2025/9/24 |
1,747 |
1,755 |
1,746 |
1,755 |
+0.46% |
2,200 |
| 2025/9/22 |
1,755 |
1,761 |
1,744 |
1,747 |
+0.06% |
3,600 |
| 2025/9/19 |
1,745 |
1,755 |
1,745 |
1,746 |
-0.63% |
1,200 |
| 2025/9/18 |
1,761 |
1,761 |
1,745 |
1,757 |
+0.51% |
3,000 |
| 2025/9/17 |
1,755 |
1,759 |
1,746 |
1,748 |
-0.40% |
2,300 |
| 2025/9/16 |
1,752 |
1,755 |
1,749 |
1,755 |
+0.23% |
2,000 |
| 2025/9/12 |
1,753 |
1,754 |
1,751 |
1,751 |
-0.51% |
1,800 |
| 2025/9/11 |
1,768 |
1,768 |
1,751 |
1,760 |
-0.45% |
1,300 |
| 2025/9/10 |
1,768 |
1,768 |
1,756 |
1,768 |
+1.03% |
700 |
| 2025/9/9 |
1,774 |
1,775 |
1,750 |
1,750 |
-0.74% |
2,100 |
| 2025/9/8 |
1,780 |
1,780 |
1,751 |
1,763 |
-0.96% |
2,200 |
| 2025/9/5 |
1,775 |
1,780 |
1,760 |
1,780 |
+0.85% |
1,900 |
| 2025/9/4 |
1,760 |
1,780 |
1,760 |
1,765 |
+0.86% |
1,300 |
| 2025/9/3 |
1,750 |
1,756 |
1,750 |
1,750 |
-0.34% |
500 |
| 2025/9/2 |
1,747 |
1,756 |
1,736 |
1,756 |
+0.63% |
2,600 |
| 2025/9/1 |
1,745 |
1,745 |
1,729 |
1,745 |
-0.11% |
1,200 |
| 2025/8/29 |
1,745 |
1,748 |
1,723 |
1,747 |
+0.40% |
1,500 |
| 2025/8/28 |
1,733 |
1,748 |
1,730 |
1,740 |
+0.40% |
2,800 |
| 2025/8/27 |
1,742 |
1,742 |
1,733 |
1,733 |
-0.52% |
1,100 |
| 2025/8/26 |
1,738 |
1,742 |
1,720 |
1,742 |
+0.58% |
1,800 |
| 2025/8/25 |
1,734 |
1,740 |
1,723 |
1,732 |
+0.12% |
2,500 |
| 2025/8/22 |
1,732 |
1,738 |
1,715 |
1,730 |
-0.17% |
2,900 |
| 2025/8/21 |
1,732 |
1,739 |
1,702 |
1,733 |
+0.06% |
5,300 |
| 2025/8/20 |
1,719 |
1,741 |
1,717 |
1,732 |
+1.29% |
2,800 |
| 2025/8/19 |
1,737 |
1,737 |
1,701 |
1,710 |
-1.55% |
5,800 |
| 2025/8/18 |
1,757 |
1,757 |
1,730 |
1,737 |
-1.19% |
2,900 |
| 2025/8/15 |
1,763 |
1,763 |
1,747 |
1,758 |
-0.17% |
1,900 |
| 2025/8/14 |
1,745 |
1,762 |
1,742 |
1,761 |
+0.51% |
6,400 |
| 2025/8/13 |
1,792 |
1,792 |
1,734 |
1,752 |
-2.07% |
7,800 |
| 2025/8/12 |
1,720 |
1,789 |
1,720 |
1,789 |
+4.62% |
10,800 |
| 2025/8/8 |
1,708 |
1,740 |
1,696 |
1,710 |
+1.12% |
7,200 |
| 2025/8/7 |
1,700 |
1,719 |
1,690 |
1,691 |
-0.06% |
3,000 |
| 2025/8/6 |
1,695 |
1,702 |
1,675 |
1,692 |
-0.06% |
2,000 |
| 2025/8/5 |
1,690 |
1,694 |
1,690 |
1,693 |
+0.06% |
2,600 |
| 2025/8/4 |
1,704 |
1,708 |
1,690 |
1,692 |
-0.94% |
3,900 |
| 2025/8/1 |
1,707 |
1,711 |
1,693 |
1,708 |
+0.47% |
2,300 |
| 2025/7/31 |
1,676 |
1,700 |
1,676 |
1,700 |
+1.43% |
3,100 |
| 2025/7/30 |
1,672 |
1,688 |
1,672 |
1,676 |
-0.65% |
600 |
| 2025/7/29 |
1,681 |
1,688 |
1,668 |
1,687 |
+0.42% |
4,700 |
| 2025/7/28 |
1,674 |
1,680 |
1,667 |
1,680 |
+0.36% |
1,900 |
| 2025/7/25 |
1,675 |
1,675 |
1,656 |
1,674 |
-0.06% |
2,100 |
| 2025/7/24 |
1,671 |
1,679 |
1,667 |
1,675 |
+0.06% |
2,700 |
| 2025/7/23 |
1,670 |
1,678 |
1,667 |
1,674 |
-0.42% |
4,300 |
| 2025/7/22 |
1,668 |
1,685 |
1,658 |
1,681 |
+2.63% |
7,600 |
| 2025/7/18 |
1,626 |
1,647 |
1,621 |
1,638 |
+0.74% |
1,600 |
| 2025/7/17 |
1,618 |
1,630 |
1,618 |
1,626 |
+0.49% |
2,600 |
| 2025/7/16 |
1,605 |
1,618 |
1,605 |
1,618 |
+0.81% |
4,800 |
| 2025/7/15 |
1,599 |
1,609 |
1,598 |
1,605 |
+0.38% |
6,600 |
| 2025/7/14 |
1,600 |
1,603 |
1,596 |
1,599 |
-0.06% |
9,800 |
| 2025/7/11 |
1,599 |
1,600 |
1,596 |
1,600 |
+0.25% |
1,600 |
| 2025/7/10 |
1,595 |
1,599 |
1,595 |
1,596 |
-0.25% |
800 |
| 2025/7/9 |
1,595 |
1,600 |
1,595 |
1,600 |
+0.00% |
5,500 |
| 2025/7/8 |
1,590 |
1,603 |
1,590 |
1,600 |
+0.00% |
12,100 |
| 2025/7/7 |
1,587 |
1,600 |
1,587 |
1,600 |
+0.69% |
8,800 |
| 2025/7/4 |
1,599 |
1,601 |
1,582 |
1,589 |
-0.63% |
10,500 |
| 2025/7/3 |
1,600 |
1,605 |
1,593 |
1,599 |
-0.74% |
10,800 |
| 2025/7/2 |
1,612 |
1,616 |
1,611 |
1,611 |
-0.25% |
15,200 |
| 2025/7/1 |
1,604 |
1,618 |
1,600 |
1,615 |
+0.56% |
20,300 |
| 2025/6/30 |
1,611 |
1,611 |
1,605 |
1,606 |
-0.25% |
1,300 |
| 2025/6/27 |
1,610 |
1,610 |
1,610 |
1,610 |
-0.06% |
400 |
| 2025/6/26 |
1,613 |
1,614 |
1,611 |
1,611 |
-0.12% |
1,700 |
|