| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,355 |
1,360 |
1,347 |
1,360 |
+0.29% |
10,800 |
| 2025/12/23 |
1,354 |
1,369 |
1,350 |
1,356 |
+0.07% |
4,100 |
| 2025/12/22 |
1,391 |
1,392 |
1,320 |
1,355 |
-2.87% |
15,400 |
| 2025/12/19 |
1,410 |
1,410 |
1,395 |
1,395 |
-1.41% |
6,400 |
| 2025/12/18 |
1,431 |
1,431 |
1,410 |
1,415 |
-0.35% |
3,400 |
| 2025/12/17 |
1,435 |
1,437 |
1,402 |
1,420 |
+0.35% |
4,000 |
| 2025/12/16 |
1,434 |
1,455 |
1,401 |
1,415 |
-2.14% |
6,700 |
| 2025/12/15 |
1,463 |
1,463 |
1,443 |
1,446 |
-1.16% |
2,500 |
| 2025/12/12 |
1,470 |
1,471 |
1,463 |
1,463 |
-0.41% |
3,600 |
| 2025/12/11 |
1,499 |
1,500 |
1,469 |
1,469 |
-0.41% |
3,000 |
| 2025/12/10 |
1,481 |
1,485 |
1,475 |
1,475 |
-1.67% |
2,700 |
| 2025/12/9 |
1,518 |
1,518 |
1,480 |
1,500 |
-1.19% |
5,500 |
| 2025/12/8 |
1,480 |
1,520 |
1,480 |
1,518 |
+2.15% |
10,800 |
| 2025/12/5 |
1,460 |
1,501 |
1,459 |
1,486 |
+1.57% |
8,100 |
| 2025/12/4 |
1,448 |
1,463 |
1,445 |
1,463 |
+1.04% |
2,200 |
| 2025/12/3 |
1,450 |
1,487 |
1,445 |
1,448 |
-0.07% |
2,000 |
| 2025/12/2 |
1,439 |
1,449 |
1,431 |
1,449 |
+0.84% |
5,400 |
| 2025/12/1 |
1,429 |
1,440 |
1,428 |
1,437 |
-0.07% |
6,800 |
| 2025/11/28 |
1,462 |
1,462 |
1,429 |
1,438 |
-1.64% |
5,700 |
| 2025/11/27 |
1,470 |
1,477 |
1,462 |
1,462 |
-0.75% |
3,600 |
| 2025/11/26 |
1,470 |
1,494 |
1,470 |
1,473 |
-0.67% |
2,400 |
| 2025/11/25 |
1,498 |
1,498 |
1,480 |
1,483 |
+0.75% |
2,400 |
| 2025/11/21 |
1,510 |
1,510 |
1,471 |
1,472 |
-2.58% |
2,200 |
| 2025/11/20 |
1,481 |
1,511 |
1,480 |
1,511 |
+2.44% |
1,200 |
| 2025/11/19 |
1,490 |
1,495 |
1,474 |
1,475 |
-0.67% |
2,600 |
| 2025/11/18 |
1,506 |
1,523 |
1,473 |
1,485 |
-1.26% |
7,600 |
| 2025/11/17 |
1,459 |
1,505 |
1,459 |
1,504 |
+4.08% |
8,100 |
| 2025/11/14 |
1,441 |
1,460 |
1,440 |
1,445 |
-0.41% |
2,300 |
| 2025/11/13 |
1,463 |
1,463 |
1,449 |
1,451 |
-0.41% |
6,000 |
| 2025/11/12 |
1,428 |
1,460 |
1,424 |
1,457 |
+2.03% |
9,400 |
| 2025/11/11 |
1,424 |
1,433 |
1,420 |
1,428 |
+0.21% |
3,900 |
| 2025/11/10 |
1,449 |
1,449 |
1,415 |
1,425 |
-0.42% |
5,200 |
| 2025/11/7 |
1,447 |
1,447 |
1,429 |
1,431 |
-1.11% |
4,700 |
| 2025/11/6 |
1,445 |
1,460 |
1,427 |
1,447 |
+0.07% |
3,100 |
| 2025/11/5 |
1,471 |
1,471 |
1,415 |
1,446 |
-1.63% |
14,500 |
| 2025/11/4 |
1,467 |
1,489 |
1,457 |
1,470 |
+0.20% |
6,900 |
| 2025/10/31 |
1,457 |
1,489 |
1,457 |
1,467 |
-0.20% |
4,000 |
| 2025/10/30 |
1,461 |
1,513 |
1,457 |
1,470 |
+0.62% |
3,700 |
| 2025/10/29 |
1,505 |
1,505 |
1,457 |
1,461 |
-2.60% |
13,200 |
| 2025/10/28 |
1,523 |
1,523 |
1,500 |
1,500 |
+0.00% |
2,600 |
| 2025/10/27 |
1,502 |
1,506 |
1,499 |
1,500 |
-0.07% |
8,600 |
| 2025/10/24 |
1,500 |
1,502 |
1,500 |
1,501 |
+0.20% |
5,000 |
| 2025/10/23 |
1,500 |
1,505 |
1,498 |
1,498 |
-0.20% |
2,900 |
| 2025/10/22 |
1,505 |
1,508 |
1,490 |
1,501 |
-0.27% |
4,400 |
| 2025/10/21 |
1,534 |
1,534 |
1,505 |
1,505 |
-1.89% |
5,100 |
| 2025/10/20 |
1,552 |
1,557 |
1,516 |
1,534 |
-1.16% |
10,300 |
| 2025/10/17 |
1,523 |
1,567 |
1,523 |
1,552 |
+1.44% |
8,600 |
| 2025/10/16 |
1,546 |
1,546 |
1,517 |
1,530 |
+0.46% |
4,500 |
| 2025/10/15 |
1,516 |
1,538 |
1,493 |
1,523 |
+4.60% |
10,000 |
| 2025/10/14 |
1,503 |
1,514 |
1,450 |
1,456 |
-3.83% |
16,800 |
| 2025/10/10 |
1,567 |
1,569 |
1,514 |
1,514 |
-1.43% |
6,500 |
| 2025/10/9 |
1,541 |
1,558 |
1,530 |
1,536 |
-0.32% |
4,100 |
| 2025/10/8 |
1,571 |
1,586 |
1,522 |
1,541 |
-0.39% |
9,000 |
| 2025/10/7 |
1,505 |
1,570 |
1,505 |
1,547 |
+2.79% |
12,100 |
| 2025/10/6 |
1,503 |
1,513 |
1,500 |
1,505 |
+0.47% |
8,800 |
| 2025/10/3 |
1,494 |
1,505 |
1,490 |
1,498 |
+0.74% |
6,300 |
| 2025/10/2 |
1,485 |
1,500 |
1,485 |
1,487 |
-0.67% |
4,000 |
| 2025/10/1 |
1,501 |
1,501 |
1,460 |
1,497 |
+0.47% |
16,500 |
| 2025/9/30 |
1,500 |
1,505 |
1,486 |
1,490 |
-0.67% |
2,300 |
| 2025/9/29 |
1,502 |
1,509 |
1,480 |
1,500 |
-0.13% |
8,100 |
| 2025/9/26 |
1,493 |
1,510 |
1,493 |
1,502 |
+0.74% |
16,200 |
| 2025/9/25 |
1,484 |
1,512 |
1,474 |
1,491 |
+0.68% |
11,000 |
| 2025/9/24 |
1,507 |
1,507 |
1,472 |
1,481 |
+0.07% |
10,400 |
| 2025/9/22 |
1,533 |
1,533 |
1,480 |
1,480 |
-3.46% |
19,600 |
| 2025/9/19 |
1,462 |
1,635 |
1,462 |
1,533 |
+4.93% |
182,300 |
| 2025/9/18 |
1,460 |
1,479 |
1,460 |
1,461 |
-0.14% |
2,400 |
| 2025/9/17 |
1,478 |
1,478 |
1,460 |
1,463 |
-0.88% |
4,400 |
| 2025/9/16 |
1,465 |
1,479 |
1,462 |
1,476 |
+0.82% |
5,900 |
| 2025/9/12 |
1,469 |
1,476 |
1,464 |
1,464 |
-0.34% |
3,100 |
| 2025/9/11 |
1,461 |
1,469 |
1,461 |
1,469 |
+0.55% |
2,200 |
| 2025/9/10 |
1,467 |
1,470 |
1,460 |
1,461 |
+0.07% |
1,900 |
| 2025/9/9 |
1,470 |
1,473 |
1,458 |
1,460 |
-1.22% |
5,100 |
| 2025/9/8 |
1,465 |
1,484 |
1,465 |
1,478 |
+0.89% |
4,300 |
| 2025/9/5 |
1,468 |
1,479 |
1,462 |
1,465 |
-0.27% |
5,100 |
| 2025/9/4 |
1,493 |
1,493 |
1,469 |
1,469 |
+0.00% |
1,900 |
| 2025/9/3 |
1,475 |
1,496 |
1,469 |
1,469 |
+0.00% |
6,500 |
| 2025/9/2 |
1,461 |
1,479 |
1,461 |
1,469 |
+0.55% |
6,400 |
| 2025/9/1 |
1,469 |
1,498 |
1,459 |
1,461 |
-1.42% |
8,400 |
| 2025/8/29 |
1,477 |
1,482 |
1,471 |
1,482 |
+0.34% |
2,100 |
| 2025/8/28 |
1,482 |
1,482 |
1,462 |
1,477 |
-0.40% |
5,600 |
| 2025/8/27 |
1,479 |
1,483 |
1,466 |
1,483 |
+0.27% |
3,900 |
| 2025/8/26 |
1,480 |
1,486 |
1,473 |
1,479 |
-0.07% |
5,100 |
| 2025/8/25 |
1,465 |
1,480 |
1,452 |
1,480 |
+1.23% |
5,800 |
| 2025/8/22 |
1,448 |
1,482 |
1,447 |
1,462 |
+0.97% |
11,400 |
| 2025/8/21 |
1,459 |
1,459 |
1,444 |
1,448 |
-0.75% |
12,600 |
| 2025/8/20 |
1,490 |
1,490 |
1,445 |
1,459 |
-2.08% |
41,600 |
| 2025/8/19 |
1,494 |
1,511 |
1,489 |
1,490 |
-0.67% |
25,600 |
| 2025/8/18 |
1,529 |
1,541 |
1,493 |
1,500 |
+0.07% |
10,800 |
| 2025/8/15 |
1,502 |
1,515 |
1,466 |
1,499 |
-0.86% |
17,400 |
| 2025/8/14 |
1,539 |
1,539 |
1,512 |
1,512 |
-1.75% |
8,300 |
| 2025/8/13 |
1,550 |
1,556 |
1,538 |
1,539 |
+0.13% |
4,700 |
| 2025/8/12 |
1,580 |
1,598 |
1,537 |
1,537 |
-1.79% |
16,900 |
| 2025/8/8 |
1,557 |
1,580 |
1,556 |
1,565 |
+0.77% |
8,600 |
| 2025/8/7 |
1,553 |
1,570 |
1,552 |
1,553 |
+0.06% |
3,400 |
| 2025/8/6 |
1,581 |
1,593 |
1,551 |
1,552 |
-1.83% |
6,800 |
| 2025/8/5 |
1,587 |
1,595 |
1,581 |
1,581 |
-0.13% |
5,100 |
| 2025/8/4 |
1,580 |
1,588 |
1,548 |
1,583 |
-0.94% |
11,400 |
| 2025/8/1 |
1,630 |
1,631 |
1,598 |
1,598 |
-1.36% |
14,600 |
| 2025/7/31 |
1,603 |
1,630 |
1,594 |
1,620 |
+1.63% |
9,600 |
| 2025/7/30 |
1,600 |
1,601 |
1,579 |
1,594 |
+1.40% |
4,800 |
| 2025/7/29 |
1,604 |
1,604 |
1,569 |
1,572 |
-0.19% |
8,600 |
| 2025/7/28 |
1,538 |
1,602 |
1,538 |
1,575 |
+2.67% |
18,600 |
| 2025/7/25 |
1,515 |
1,535 |
1,515 |
1,534 |
+1.86% |
6,200 |
| 2025/7/24 |
1,515 |
1,540 |
1,501 |
1,506 |
-0.79% |
16,000 |
| 2025/7/23 |
1,505 |
1,535 |
1,490 |
1,518 |
+1.27% |
11,500 |
| 2025/7/22 |
1,477 |
1,505 |
1,464 |
1,499 |
+1.63% |
12,400 |
| 2025/7/18 |
1,495 |
1,495 |
1,475 |
1,475 |
+0.07% |
3,400 |
| 2025/7/17 |
1,529 |
1,529 |
1,474 |
1,474 |
-3.66% |
5,900 |
| 2025/7/16 |
1,462 |
1,547 |
1,446 |
1,530 |
+6.84% |
10,900 |
| 2025/7/15 |
1,522 |
1,522 |
1,400 |
1,432 |
-6.10% |
16,700 |
| 2025/7/14 |
1,579 |
1,579 |
1,521 |
1,525 |
-1.49% |
12,500 |
| 2025/7/11 |
1,518 |
1,548 |
1,518 |
1,548 |
+3.06% |
13,400 |
| 2025/7/10 |
1,433 |
1,504 |
1,433 |
1,502 |
+4.96% |
13,600 |
| 2025/7/9 |
1,398 |
1,431 |
1,395 |
1,431 |
+0.21% |
2,300 |
| 2025/7/8 |
1,417 |
1,431 |
1,415 |
1,428 |
-0.14% |
2,000 |
| 2025/7/7 |
1,426 |
1,433 |
1,418 |
1,430 |
+1.35% |
2,300 |
| 2025/7/4 |
1,411 |
1,428 |
1,396 |
1,411 |
-0.42% |
3,100 |
| 2025/7/3 |
1,368 |
1,426 |
1,368 |
1,417 |
+3.58% |
7,500 |
| 2025/7/2 |
1,387 |
1,394 |
1,324 |
1,368 |
-0.58% |
7,900 |
| 2025/7/1 |
1,370 |
1,396 |
1,361 |
1,376 |
+0.29% |
2,100 |
| 2025/6/30 |
1,400 |
1,401 |
1,360 |
1,372 |
-2.21% |
17,400 |
| 2025/6/27 |
1,414 |
1,430 |
1,360 |
1,403 |
+3.09% |
7,200 |
| 2025/6/26 |
1,350 |
1,361 |
1,322 |
1,361 |
+0.89% |
2,800 |
|