| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,702 |
1,702 |
1,660 |
1,682 |
-2.32% |
34,700 |
| 2025/12/22 |
1,739 |
1,765 |
1,705 |
1,722 |
-0.98% |
8,900 |
| 2025/12/19 |
1,748 |
1,759 |
1,738 |
1,739 |
-0.23% |
4,200 |
| 2025/12/18 |
1,759 |
1,790 |
1,743 |
1,743 |
-0.91% |
2,200 |
| 2025/12/17 |
1,788 |
1,789 |
1,759 |
1,759 |
-1.62% |
1,100 |
| 2025/12/16 |
1,767 |
1,795 |
1,746 |
1,788 |
+1.02% |
5,200 |
| 2025/12/15 |
1,777 |
1,779 |
1,770 |
1,770 |
-0.34% |
800 |
| 2025/12/12 |
1,780 |
1,810 |
1,776 |
1,776 |
-0.67% |
4,300 |
| 2025/12/11 |
1,775 |
1,798 |
1,755 |
1,788 |
+0.73% |
1,800 |
| 2025/12/10 |
1,760 |
1,810 |
1,752 |
1,775 |
+0.80% |
4,700 |
| 2025/12/9 |
1,778 |
1,805 |
1,751 |
1,761 |
-0.96% |
3,800 |
| 2025/12/8 |
1,787 |
1,787 |
1,777 |
1,778 |
-1.11% |
4,700 |
| 2025/12/5 |
1,780 |
1,810 |
1,776 |
1,798 |
+1.52% |
2,200 |
| 2025/12/4 |
1,800 |
1,800 |
1,765 |
1,771 |
+0.45% |
2,300 |
| 2025/12/3 |
1,765 |
1,811 |
1,751 |
1,763 |
-0.79% |
8,000 |
| 2025/12/2 |
1,790 |
1,790 |
1,742 |
1,777 |
-1.06% |
10,300 |
| 2025/12/1 |
1,847 |
1,884 |
1,790 |
1,796 |
-0.61% |
10,200 |
| 2025/11/28 |
1,800 |
1,857 |
1,800 |
1,807 |
+0.39% |
6,900 |
| 2025/11/27 |
1,790 |
1,829 |
1,785 |
1,800 |
+0.67% |
4,600 |
| 2025/11/26 |
1,802 |
1,802 |
1,760 |
1,788 |
-1.97% |
4,500 |
| 2025/11/25 |
1,783 |
1,825 |
1,756 |
1,824 |
+2.30% |
10,800 |
| 2025/11/21 |
1,765 |
1,788 |
1,750 |
1,783 |
+0.85% |
3,400 |
| 2025/11/20 |
1,800 |
1,819 |
1,751 |
1,768 |
-1.50% |
16,400 |
| 2025/11/19 |
1,778 |
1,850 |
1,750 |
1,795 |
+0.96% |
4,800 |
| 2025/11/18 |
1,840 |
1,840 |
1,731 |
1,778 |
+1.02% |
13,700 |
| 2025/11/17 |
1,862 |
1,870 |
1,713 |
1,760 |
-13.39% |
31,900 |
| 2025/11/14 |
2,041 |
2,110 |
2,000 |
2,032 |
-1.84% |
11,200 |
| 2025/11/13 |
2,042 |
2,085 |
2,030 |
2,070 |
+0.68% |
6,400 |
| 2025/11/12 |
2,016 |
2,056 |
2,016 |
2,056 |
+1.03% |
1,600 |
| 2025/11/11 |
2,048 |
2,089 |
2,019 |
2,035 |
-0.59% |
3,500 |
| 2025/11/10 |
2,010 |
2,047 |
1,945 |
2,047 |
+0.79% |
8,700 |
| 2025/11/7 |
2,022 |
2,072 |
2,020 |
2,031 |
-0.10% |
3,500 |
| 2025/11/6 |
2,035 |
2,056 |
2,033 |
2,033 |
-2.12% |
1,700 |
| 2025/11/5 |
2,067 |
2,077 |
2,020 |
2,077 |
-1.70% |
2,100 |
| 2025/11/4 |
2,099 |
2,150 |
2,099 |
2,113 |
+0.67% |
900 |
| 2025/10/31 |
2,120 |
2,120 |
2,036 |
2,099 |
+0.00% |
2,700 |
| 2025/10/30 |
2,059 |
2,099 |
2,009 |
2,099 |
+2.94% |
1,700 |
| 2025/10/29 |
2,075 |
2,075 |
2,000 |
2,039 |
-2.49% |
6,200 |
| 2025/10/28 |
2,162 |
2,171 |
2,085 |
2,091 |
-3.55% |
4,200 |
| 2025/10/27 |
2,208 |
2,209 |
2,150 |
2,168 |
-1.81% |
1,900 |
| 2025/10/24 |
2,181 |
2,208 |
2,164 |
2,208 |
+0.82% |
1,600 |
| 2025/10/23 |
2,177 |
2,251 |
2,170 |
2,190 |
-1.31% |
4,100 |
| 2025/10/22 |
2,179 |
2,219 |
2,143 |
2,219 |
-0.36% |
3,900 |
| 2025/10/21 |
2,234 |
2,276 |
2,227 |
2,227 |
+1.46% |
2,600 |
| 2025/10/20 |
2,100 |
2,195 |
2,034 |
2,195 |
+3.73% |
6,800 |
| 2025/10/17 |
2,087 |
2,178 |
2,087 |
2,116 |
+0.28% |
2,800 |
| 2025/10/16 |
2,132 |
2,163 |
2,091 |
2,110 |
-1.63% |
4,600 |
| 2025/10/15 |
2,098 |
2,170 |
2,075 |
2,145 |
+4.74% |
7,400 |
| 2025/10/14 |
2,013 |
2,055 |
1,989 |
2,048 |
-2.71% |
10,900 |
| 2025/10/10 |
2,195 |
2,200 |
2,040 |
2,105 |
-5.39% |
14,800 |
| 2025/10/9 |
2,234 |
2,241 |
2,185 |
2,225 |
-2.41% |
5,700 |
| 2025/10/8 |
2,265 |
2,300 |
2,260 |
2,280 |
+0.26% |
900 |
| 2025/10/7 |
2,283 |
2,348 |
2,252 |
2,274 |
-0.44% |
4,800 |
| 2025/10/6 |
2,272 |
2,320 |
2,207 |
2,284 |
+0.53% |
5,900 |
| 2025/10/3 |
2,187 |
2,272 |
2,175 |
2,272 |
+1.56% |
11,200 |
| 2025/10/2 |
2,332 |
2,332 |
2,211 |
2,237 |
-4.07% |
11,300 |
| 2025/10/1 |
2,324 |
2,371 |
2,200 |
2,332 |
-1.77% |
18,900 |
| 2025/9/30 |
2,509 |
2,509 |
2,374 |
2,374 |
-5.53% |
9,300 |
| 2025/9/29 |
2,568 |
2,569 |
2,513 |
2,513 |
-0.20% |
5,300 |
| 2025/9/26 |
2,500 |
2,518 |
2,496 |
2,518 |
+0.88% |
4,600 |
| 2025/9/25 |
2,455 |
2,525 |
2,455 |
2,496 |
+1.67% |
5,600 |
| 2025/9/24 |
2,452 |
2,500 |
2,444 |
2,455 |
+0.12% |
8,200 |
| 2025/9/22 |
2,433 |
2,490 |
2,410 |
2,452 |
+0.45% |
4,100 |
| 2025/9/19 |
2,447 |
2,487 |
2,432 |
2,441 |
-0.25% |
4,800 |
| 2025/9/18 |
2,541 |
2,541 |
2,422 |
2,447 |
-2.86% |
6,000 |
| 2025/9/17 |
2,442 |
2,519 |
2,431 |
2,519 |
+2.69% |
3,300 |
| 2025/9/16 |
2,489 |
2,491 |
2,415 |
2,453 |
-3.39% |
6,500 |
| 2025/9/12 |
2,513 |
2,552 |
2,456 |
2,539 |
-0.31% |
7,400 |
| 2025/9/11 |
2,608 |
2,608 |
2,541 |
2,547 |
-2.34% |
4,700 |
| 2025/9/10 |
2,605 |
2,613 |
2,539 |
2,608 |
+0.12% |
7,800 |
| 2025/9/9 |
2,650 |
2,698 |
2,605 |
2,605 |
-1.70% |
7,300 |
| 2025/9/8 |
2,519 |
2,699 |
2,490 |
2,650 |
+3.72% |
21,000 |
| 2025/9/5 |
2,554 |
2,618 |
2,550 |
2,555 |
+0.04% |
11,100 |
| 2025/9/4 |
2,571 |
2,610 |
2,550 |
2,554 |
-3.55% |
9,600 |
| 2025/9/3 |
2,690 |
2,706 |
2,586 |
2,648 |
-3.36% |
17,400 |
| 2025/9/2 |
2,713 |
2,773 |
2,680 |
2,740 |
+1.00% |
16,800 |
| 2025/9/1 |
2,750 |
2,800 |
2,633 |
2,713 |
-3.11% |
26,900 |
| 2025/8/29 |
2,561 |
2,865 |
2,559 |
2,800 |
+10.45% |
45,600 |
| 2025/8/28 |
2,451 |
2,585 |
2,423 |
2,535 |
+1.85% |
20,900 |
| 2025/8/27 |
2,495 |
2,530 |
2,416 |
2,489 |
+0.57% |
17,400 |
| 2025/8/26 |
2,556 |
2,569 |
2,401 |
2,475 |
-6.81% |
51,000 |
| 2025/8/25 |
2,895 |
3,260 |
2,560 |
2,656 |
-6.64% |
254,400 |
| 2025/8/22 |
2,845 |
2,845 |
2,845 |
2,845 |
+21.32% |
21,500 |
| 2025/8/21 |
2,194 |
2,375 |
2,125 |
2,345 |
+6.88% |
32,200 |
| 2025/8/20 |
1,996 |
2,200 |
1,996 |
2,194 |
+9.75% |
18,600 |
| 2025/8/19 |
1,980 |
2,029 |
1,980 |
1,999 |
+1.11% |
13,800 |
| 2025/8/18 |
1,901 |
2,005 |
1,901 |
1,977 |
+4.00% |
10,000 |
| 2025/8/15 |
1,972 |
2,045 |
1,901 |
1,901 |
-1.30% |
23,600 |
| 2025/8/14 |
1,885 |
1,950 |
1,885 |
1,926 |
+1.42% |
6,900 |
| 2025/8/13 |
1,846 |
1,946 |
1,846 |
1,899 |
+2.87% |
11,900 |
| 2025/8/12 |
1,825 |
1,875 |
1,825 |
1,846 |
+1.54% |
4,300 |
| 2025/8/8 |
1,790 |
1,823 |
1,790 |
1,818 |
+0.17% |
3,900 |
| 2025/8/7 |
1,808 |
1,825 |
1,771 |
1,815 |
+1.17% |
5,900 |
| 2025/8/6 |
1,769 |
1,797 |
1,738 |
1,794 |
+2.63% |
3,500 |
| 2025/8/5 |
1,742 |
1,769 |
1,732 |
1,748 |
-0.17% |
3,200 |
| 2025/8/4 |
1,676 |
1,820 |
1,676 |
1,751 |
+2.04% |
6,500 |
| 2025/8/1 |
1,717 |
1,740 |
1,716 |
1,716 |
-1.94% |
2,800 |
| 2025/7/31 |
1,722 |
1,755 |
1,718 |
1,750 |
+1.63% |
2,000 |
| 2025/7/30 |
1,740 |
1,745 |
1,709 |
1,722 |
+0.47% |
3,100 |
| 2025/7/29 |
1,745 |
1,745 |
1,710 |
1,714 |
-1.89% |
2,900 |
| 2025/7/28 |
1,731 |
1,759 |
1,720 |
1,747 |
+0.29% |
3,400 |
| 2025/7/25 |
1,698 |
1,749 |
1,680 |
1,742 |
+2.59% |
4,700 |
| 2025/7/24 |
1,671 |
1,699 |
1,669 |
1,698 |
+2.91% |
3,600 |
| 2025/7/23 |
1,650 |
1,702 |
1,637 |
1,650 |
+1.04% |
5,500 |
| 2025/7/22 |
1,665 |
1,673 |
1,623 |
1,633 |
-0.31% |
2,500 |
| 2025/7/18 |
1,650 |
1,661 |
1,636 |
1,638 |
-0.73% |
3,500 |
| 2025/7/17 |
1,668 |
1,671 |
1,645 |
1,650 |
-2.31% |
3,400 |
| 2025/7/16 |
1,645 |
1,692 |
1,645 |
1,689 |
+2.05% |
3,000 |
| 2025/7/15 |
1,675 |
1,675 |
1,611 |
1,655 |
-1.43% |
7,600 |
| 2025/7/14 |
1,692 |
1,723 |
1,661 |
1,679 |
-0.77% |
4,000 |
| 2025/7/11 |
1,700 |
1,738 |
1,692 |
1,692 |
-2.14% |
3,400 |
| 2025/7/10 |
1,746 |
1,746 |
1,682 |
1,729 |
+1.35% |
2,600 |
| 2025/7/9 |
1,677 |
1,775 |
1,643 |
1,706 |
+1.73% |
5,000 |
| 2025/7/8 |
1,636 |
1,699 |
1,632 |
1,677 |
+1.76% |
2,200 |
| 2025/7/7 |
1,670 |
1,680 |
1,648 |
1,648 |
-1.32% |
1,400 |
| 2025/7/4 |
1,664 |
1,670 |
1,624 |
1,670 |
+0.42% |
800 |
| 2025/7/3 |
1,689 |
1,689 |
1,610 |
1,663 |
-0.12% |
2,000 |
| 2025/7/2 |
1,701 |
1,701 |
1,626 |
1,665 |
-2.12% |
4,000 |
| 2025/7/1 |
1,690 |
1,701 |
1,688 |
1,701 |
+0.59% |
800 |
| 2025/6/30 |
1,701 |
1,743 |
1,689 |
1,691 |
+1.81% |
5,400 |
| 2025/6/27 |
1,656 |
1,698 |
1,652 |
1,661 |
+0.30% |
1,300 |
| 2025/6/26 |
1,683 |
1,747 |
1,656 |
1,656 |
-1.60% |
6,900 |
| 2025/6/25 |
1,674 |
1,735 |
1,673 |
1,683 |
+0.30% |
5,600 |
|
