| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,462 |
1,479 |
1,434 |
1,436 |
-3.04% |
130,400 |
| 2025/12/23 |
1,430 |
1,491 |
1,430 |
1,481 |
+3.42% |
160,700 |
| 2025/12/22 |
1,445 |
1,460 |
1,387 |
1,432 |
+0.49% |
287,900 |
| 2025/12/19 |
1,401 |
1,454 |
1,401 |
1,425 |
+0.99% |
239,800 |
| 2025/12/18 |
1,426 |
1,439 |
1,398 |
1,411 |
-1.54% |
252,500 |
| 2025/12/17 |
1,436 |
1,463 |
1,429 |
1,433 |
+0.56% |
176,200 |
| 2025/12/16 |
1,455 |
1,466 |
1,419 |
1,425 |
-3.78% |
121,100 |
| 2025/12/15 |
1,421 |
1,488 |
1,420 |
1,481 |
+3.28% |
154,000 |
| 2025/12/12 |
1,446 |
1,460 |
1,419 |
1,434 |
-0.62% |
207,800 |
| 2025/12/11 |
1,490 |
1,520 |
1,435 |
1,443 |
-4.63% |
389,100 |
| 2025/12/10 |
1,514 |
1,540 |
1,493 |
1,513 |
-0.98% |
161,800 |
| 2025/12/9 |
1,528 |
1,550 |
1,514 |
1,528 |
-0.97% |
127,000 |
| 2025/12/8 |
1,577 |
1,588 |
1,528 |
1,543 |
-1.34% |
124,200 |
| 2025/12/5 |
1,583 |
1,617 |
1,557 |
1,564 |
-3.34% |
122,600 |
| 2025/12/4 |
1,542 |
1,624 |
1,539 |
1,618 |
+4.25% |
172,900 |
| 2025/12/3 |
1,523 |
1,577 |
1,523 |
1,552 |
+1.11% |
107,400 |
| 2025/12/2 |
1,551 |
1,579 |
1,525 |
1,535 |
-2.10% |
142,700 |
| 2025/12/1 |
1,612 |
1,612 |
1,544 |
1,568 |
-1.94% |
193,200 |
| 2025/11/28 |
1,634 |
1,634 |
1,593 |
1,599 |
-0.99% |
110,800 |
| 2025/11/27 |
1,601 |
1,643 |
1,590 |
1,615 |
-1.28% |
162,500 |
| 2025/11/26 |
1,624 |
1,662 |
1,583 |
1,636 |
+3.28% |
169,900 |
| 2025/11/25 |
1,620 |
1,623 |
1,565 |
1,584 |
-0.75% |
139,200 |
| 2025/11/21 |
1,515 |
1,626 |
1,507 |
1,596 |
+3.37% |
314,800 |
| 2025/11/20 |
1,592 |
1,612 |
1,528 |
1,544 |
-0.90% |
270,900 |
| 2025/11/19 |
1,568 |
1,595 |
1,523 |
1,558 |
-1.58% |
432,200 |
| 2025/11/18 |
1,652 |
1,668 |
1,573 |
1,583 |
-4.00% |
413,000 |
| 2025/11/17 |
1,783 |
1,783 |
1,632 |
1,649 |
-16.76% |
829,800 |
| 2025/11/14 |
1,989 |
2,029 |
1,957 |
1,981 |
-1.93% |
357,700 |
| 2025/11/13 |
2,061 |
2,063 |
2,006 |
2,020 |
-1.85% |
112,200 |
| 2025/11/12 |
2,020 |
2,065 |
1,999 |
2,058 |
+2.69% |
117,600 |
| 2025/11/11 |
2,010 |
2,019 |
1,971 |
2,004 |
+1.16% |
67,500 |
| 2025/11/10 |
1,980 |
1,990 |
1,959 |
1,981 |
+1.54% |
86,900 |
| 2025/11/7 |
1,939 |
1,967 |
1,924 |
1,951 |
-1.17% |
77,700 |
| 2025/11/6 |
1,999 |
2,014 |
1,963 |
1,974 |
-0.65% |
72,300 |
| 2025/11/5 |
1,970 |
1,990 |
1,894 |
1,987 |
-0.95% |
208,000 |
| 2025/11/4 |
2,049 |
2,049 |
1,993 |
2,006 |
-0.69% |
78,400 |
| 2025/10/31 |
1,992 |
2,044 |
1,982 |
2,020 |
+1.41% |
92,200 |
| 2025/10/30 |
1,950 |
2,000 |
1,942 |
1,992 |
+2.68% |
110,100 |
| 2025/10/29 |
2,025 |
2,031 |
1,934 |
1,940 |
-5.09% |
254,900 |
| 2025/10/28 |
2,119 |
2,119 |
2,030 |
2,044 |
-1.83% |
155,500 |
| 2025/10/27 |
2,125 |
2,140 |
2,082 |
2,082 |
-1.00% |
108,400 |
| 2025/10/24 |
2,105 |
2,117 |
2,067 |
2,103 |
-0.71% |
129,700 |
| 2025/10/23 |
2,174 |
2,186 |
2,110 |
2,118 |
-4.38% |
181,900 |
| 2025/10/22 |
2,211 |
2,249 |
2,200 |
2,215 |
+0.18% |
152,400 |
| 2025/10/21 |
2,249 |
2,249 |
2,179 |
2,211 |
-0.54% |
211,000 |
| 2025/10/20 |
2,093 |
2,225 |
2,077 |
2,223 |
+7.18% |
240,500 |
| 2025/10/17 |
2,099 |
2,112 |
2,048 |
2,074 |
-2.12% |
143,000 |
| 2025/10/16 |
2,100 |
2,139 |
2,100 |
2,119 |
+1.83% |
150,200 |
| 2025/10/15 |
1,987 |
2,089 |
1,973 |
2,081 |
+6.01% |
175,500 |
| 2025/10/14 |
2,052 |
2,089 |
1,950 |
1,963 |
-7.10% |
363,200 |
| 2025/10/10 |
2,043 |
2,130 |
2,026 |
2,113 |
+3.43% |
217,300 |
| 2025/10/9 |
2,063 |
2,078 |
2,014 |
2,043 |
-0.34% |
117,500 |
| 2025/10/8 |
2,080 |
2,087 |
2,038 |
2,050 |
-1.91% |
153,300 |
| 2025/10/7 |
2,080 |
2,126 |
2,023 |
2,090 |
+1.95% |
201,600 |
| 2025/10/6 |
2,032 |
2,061 |
1,993 |
2,050 |
+2.91% |
142,800 |
| 2025/10/3 |
1,922 |
2,021 |
1,920 |
1,992 |
+1.94% |
132,100 |
| 2025/10/2 |
1,973 |
1,995 |
1,925 |
1,954 |
-0.15% |
129,200 |
| 2025/10/1 |
2,045 |
2,050 |
1,953 |
1,957 |
-4.86% |
263,000 |
| 2025/9/30 |
2,020 |
2,068 |
2,010 |
2,057 |
+2.08% |
90,500 |
| 2025/9/29 |
2,070 |
2,081 |
2,000 |
2,015 |
-1.23% |
119,800 |
| 2025/9/26 |
2,057 |
2,086 |
2,033 |
2,040 |
-0.24% |
108,200 |
| 2025/9/25 |
2,060 |
2,089 |
2,021 |
2,045 |
-0.73% |
111,200 |
| 2025/9/24 |
2,102 |
2,102 |
2,035 |
2,060 |
-3.20% |
199,100 |
| 2025/9/22 |
2,107 |
2,157 |
2,090 |
2,128 |
+3.45% |
253,700 |
| 2025/9/19 |
2,127 |
2,127 |
2,005 |
2,057 |
-2.19% |
426,200 |
| 2025/9/18 |
1,998 |
2,112 |
1,970 |
2,103 |
+6.97% |
415,100 |
| 2025/9/17 |
1,979 |
1,987 |
1,922 |
1,966 |
+0.00% |
164,500 |
| 2025/9/16 |
1,976 |
1,998 |
1,939 |
1,966 |
-1.70% |
283,700 |
| 2025/9/12 |
2,045 |
2,052 |
1,986 |
2,000 |
-1.53% |
293,400 |
| 2025/9/11 |
2,150 |
2,150 |
2,016 |
2,031 |
-5.75% |
371,700 |
| 2025/9/10 |
2,155 |
2,178 |
2,111 |
2,155 |
-0.42% |
164,100 |
| 2025/9/9 |
2,235 |
2,266 |
2,139 |
2,164 |
-1.28% |
237,200 |
| 2025/9/8 |
2,289 |
2,289 |
2,192 |
2,192 |
-2.10% |
209,600 |
| 2025/9/5 |
2,177 |
2,262 |
2,161 |
2,239 |
+4.29% |
319,000 |
| 2025/9/4 |
2,170 |
2,180 |
2,125 |
2,147 |
+1.27% |
339,400 |
| 2025/9/3 |
2,311 |
2,317 |
2,105 |
2,120 |
-10.13% |
912,600 |
| 2025/9/2 |
2,400 |
2,400 |
2,338 |
2,359 |
-1.34% |
264,100 |
| 2025/9/1 |
2,455 |
2,455 |
2,375 |
2,391 |
-2.73% |
234,600 |
| 2025/8/29 |
2,432 |
2,493 |
2,413 |
2,458 |
-0.28% |
216,800 |
| 2025/8/28 |
2,489 |
2,489 |
2,423 |
2,465 |
-1.60% |
241,600 |
| 2025/8/27 |
2,571 |
2,573 |
2,487 |
2,505 |
-2.64% |
192,100 |
| 2025/8/26 |
2,603 |
2,619 |
2,525 |
2,573 |
-2.20% |
152,800 |
| 2025/8/25 |
2,652 |
2,667 |
2,601 |
2,631 |
+1.11% |
103,700 |
| 2025/8/22 |
2,637 |
2,680 |
2,590 |
2,602 |
+0.15% |
124,700 |
| 2025/8/21 |
2,584 |
2,612 |
2,532 |
2,598 |
-0.65% |
242,400 |
| 2025/8/20 |
2,745 |
2,745 |
2,611 |
2,615 |
-6.41% |
304,300 |
| 2025/8/19 |
2,806 |
2,869 |
2,770 |
2,794 |
-1.55% |
170,100 |
| 2025/8/18 |
2,844 |
2,921 |
2,780 |
2,838 |
+4.65% |
334,900 |
| 2025/8/15 |
2,966 |
2,985 |
2,655 |
2,712 |
-0.15% |
768,100 |
| 2025/8/14 |
2,712 |
2,745 |
2,645 |
2,716 |
+3.66% |
350,800 |
| 2025/8/13 |
2,645 |
2,655 |
2,584 |
2,620 |
-1.13% |
254,400 |
| 2025/8/12 |
2,677 |
2,704 |
2,594 |
2,650 |
+4.87% |
310,400 |
| 2025/8/8 |
2,525 |
2,529 |
2,454 |
2,527 |
+0.00% |
151,800 |
| 2025/8/7 |
2,436 |
2,536 |
2,423 |
2,527 |
+4.12% |
204,400 |
| 2025/8/6 |
2,360 |
2,438 |
2,360 |
2,427 |
+2.71% |
153,000 |
| 2025/8/5 |
2,340 |
2,396 |
2,340 |
2,363 |
+1.63% |
80,800 |
| 2025/8/4 |
2,263 |
2,350 |
2,256 |
2,325 |
+0.52% |
64,900 |
| 2025/8/1 |
2,300 |
2,329 |
2,291 |
2,313 |
+0.70% |
56,500 |
| 2025/7/31 |
2,235 |
2,307 |
2,230 |
2,297 |
+1.86% |
72,800 |
| 2025/7/30 |
2,275 |
2,276 |
2,220 |
2,255 |
-0.04% |
85,300 |
| 2025/7/29 |
2,354 |
2,375 |
2,255 |
2,256 |
-4.53% |
147,600 |
| 2025/7/28 |
2,410 |
2,412 |
2,358 |
2,363 |
-1.13% |
100,700 |
| 2025/7/25 |
2,337 |
2,397 |
2,330 |
2,390 |
+2.27% |
110,600 |
| 2025/7/24 |
2,338 |
2,347 |
2,266 |
2,337 |
+1.17% |
95,300 |
| 2025/7/23 |
2,310 |
2,333 |
2,282 |
2,310 |
+0.92% |
88,500 |
| 2025/7/22 |
2,256 |
2,325 |
2,246 |
2,289 |
+2.37% |
110,100 |
| 2025/7/18 |
2,340 |
2,340 |
2,220 |
2,236 |
-4.77% |
214,600 |
| 2025/7/17 |
2,350 |
2,437 |
2,342 |
2,348 |
+0.43% |
136,600 |
| 2025/7/16 |
2,340 |
2,401 |
2,319 |
2,338 |
-1.18% |
152,500 |
| 2025/7/15 |
2,460 |
2,477 |
2,351 |
2,366 |
-2.03% |
173,000 |
| 2025/7/14 |
2,400 |
2,458 |
2,356 |
2,415 |
+0.92% |
157,000 |
| 2025/7/11 |
2,353 |
2,438 |
2,349 |
2,393 |
+0.76% |
230,400 |
| 2025/7/10 |
2,443 |
2,468 |
2,341 |
2,375 |
-2.14% |
180,200 |
| 2025/7/9 |
2,448 |
2,472 |
2,360 |
2,427 |
+1.17% |
263,400 |
| 2025/7/8 |
2,258 |
2,399 |
2,254 |
2,399 |
+7.87% |
220,200 |
| 2025/7/7 |
2,100 |
2,255 |
2,059 |
2,224 |
+5.00% |
182,600 |
| 2025/7/4 |
2,120 |
2,156 |
2,115 |
2,118 |
-0.09% |
97,700 |
| 2025/7/3 |
2,142 |
2,194 |
2,106 |
2,120 |
-1.07% |
139,000 |
| 2025/7/2 |
2,235 |
2,244 |
2,130 |
2,143 |
-5.72% |
266,700 |
| 2025/7/1 |
2,359 |
2,369 |
2,268 |
2,273 |
-3.28% |
183,400 |
| 2025/6/30 |
2,305 |
2,380 |
2,293 |
2,350 |
+2.71% |
148,400 |
| 2025/6/27 |
2,330 |
2,337 |
2,217 |
2,288 |
-2.01% |
197,000 |
| 2025/6/26 |
2,355 |
2,399 |
2,328 |
2,335 |
-0.43% |
137,100 |
|
