| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,046 |
1,080 |
1,046 |
1,053 |
+0.10% |
14,900 |
| 2025/12/22 |
1,056 |
1,060 |
1,047 |
1,052 |
-0.28% |
12,900 |
| 2025/12/19 |
1,061 |
1,081 |
1,054 |
1,055 |
-0.57% |
20,300 |
| 2025/12/18 |
1,051 |
1,082 |
1,047 |
1,061 |
-4.33% |
18,200 |
| 2025/12/17 |
1,070 |
1,109 |
1,059 |
1,109 |
+3.64% |
6,200 |
| 2025/12/16 |
1,073 |
1,073 |
1,056 |
1,070 |
-0.93% |
11,500 |
| 2025/12/15 |
1,075 |
1,105 |
1,072 |
1,080 |
+1.03% |
13,800 |
| 2025/12/12 |
1,061 |
1,072 |
1,059 |
1,069 |
+0.47% |
8,600 |
| 2025/12/11 |
1,093 |
1,093 |
1,047 |
1,064 |
-2.74% |
23,300 |
| 2025/12/10 |
1,102 |
1,109 |
1,086 |
1,094 |
-0.27% |
9,100 |
| 2025/12/9 |
1,092 |
1,108 |
1,059 |
1,097 |
-0.09% |
18,800 |
| 2025/12/8 |
1,106 |
1,122 |
1,098 |
1,098 |
-1.17% |
12,100 |
| 2025/12/5 |
1,127 |
1,127 |
1,092 |
1,111 |
-1.42% |
20,500 |
| 2025/12/4 |
1,138 |
1,138 |
1,118 |
1,127 |
-0.97% |
16,900 |
| 2025/12/3 |
1,142 |
1,152 |
1,120 |
1,138 |
-0.35% |
10,800 |
| 2025/12/2 |
1,193 |
1,193 |
1,142 |
1,142 |
-3.79% |
20,700 |
| 2025/12/1 |
1,197 |
1,200 |
1,168 |
1,187 |
-0.17% |
18,400 |
| 2025/11/28 |
1,188 |
1,214 |
1,181 |
1,189 |
+0.00% |
15,700 |
| 2025/11/27 |
1,205 |
1,205 |
1,180 |
1,189 |
+0.08% |
10,200 |
| 2025/11/26 |
1,200 |
1,200 |
1,164 |
1,188 |
+3.39% |
10,800 |
| 2025/11/25 |
1,140 |
1,207 |
1,139 |
1,149 |
+0.88% |
17,500 |
| 2025/11/21 |
1,150 |
1,150 |
1,121 |
1,139 |
-1.73% |
16,700 |
| 2025/11/20 |
1,169 |
1,182 |
1,154 |
1,159 |
-1.36% |
16,900 |
| 2025/11/19 |
1,217 |
1,217 |
1,175 |
1,175 |
-3.45% |
22,900 |
| 2025/11/18 |
1,241 |
1,250 |
1,211 |
1,217 |
-2.80% |
16,500 |
| 2025/11/17 |
1,343 |
1,343 |
1,252 |
1,252 |
-8.81% |
57,200 |
| 2025/11/14 |
1,392 |
1,401 |
1,366 |
1,373 |
-1.51% |
20,200 |
| 2025/11/13 |
1,384 |
1,394 |
1,357 |
1,394 |
+0.00% |
10,800 |
| 2025/11/12 |
1,350 |
1,394 |
1,350 |
1,394 |
+3.41% |
10,300 |
| 2025/11/11 |
1,340 |
1,359 |
1,322 |
1,348 |
+0.15% |
8,800 |
| 2025/11/10 |
1,325 |
1,359 |
1,325 |
1,346 |
+1.74% |
12,600 |
| 2025/11/7 |
1,301 |
1,328 |
1,293 |
1,323 |
+0.08% |
17,000 |
| 2025/11/6 |
1,367 |
1,370 |
1,311 |
1,322 |
-2.72% |
23,800 |
| 2025/11/5 |
1,422 |
1,422 |
1,359 |
1,359 |
-3.27% |
15,400 |
| 2025/11/4 |
1,528 |
1,528 |
1,403 |
1,405 |
-7.44% |
20,300 |
| 2025/10/31 |
1,455 |
1,525 |
1,455 |
1,518 |
+4.33% |
20,800 |
| 2025/10/30 |
1,416 |
1,471 |
1,416 |
1,455 |
+2.75% |
30,700 |
| 2025/10/29 |
1,463 |
1,463 |
1,363 |
1,416 |
-3.21% |
38,900 |
| 2025/10/28 |
1,515 |
1,515 |
1,462 |
1,463 |
-2.14% |
19,000 |
| 2025/10/27 |
1,533 |
1,545 |
1,494 |
1,495 |
-2.48% |
17,200 |
| 2025/10/24 |
1,551 |
1,551 |
1,529 |
1,533 |
-1.10% |
6,500 |
| 2025/10/23 |
1,540 |
1,564 |
1,527 |
1,550 |
-0.06% |
17,300 |
| 2025/10/22 |
1,464 |
1,560 |
1,464 |
1,551 |
+5.94% |
39,500 |
| 2025/10/21 |
1,464 |
1,499 |
1,445 |
1,464 |
+0.00% |
37,100 |
| 2025/10/20 |
1,500 |
1,500 |
1,428 |
1,464 |
-1.21% |
66,000 |
| 2025/10/17 |
1,514 |
1,536 |
1,480 |
1,482 |
-1.79% |
45,100 |
| 2025/10/16 |
1,699 |
1,699 |
1,503 |
1,509 |
-12.17% |
99,600 |
| 2025/10/15 |
1,780 |
1,818 |
1,718 |
1,718 |
-3.48% |
40,700 |
| 2025/10/14 |
1,765 |
1,830 |
1,759 |
1,780 |
-1.39% |
37,400 |
| 2025/10/10 |
1,803 |
1,817 |
1,774 |
1,805 |
+0.11% |
19,600 |
| 2025/10/9 |
1,761 |
1,820 |
1,760 |
1,803 |
+1.58% |
28,600 |
| 2025/10/8 |
1,766 |
1,781 |
1,730 |
1,775 |
+0.28% |
8,700 |
| 2025/10/7 |
1,798 |
1,830 |
1,766 |
1,770 |
-1.34% |
17,900 |
| 2025/10/6 |
1,750 |
1,805 |
1,743 |
1,794 |
+2.81% |
45,200 |
| 2025/10/3 |
1,747 |
1,780 |
1,712 |
1,745 |
+1.81% |
26,600 |
| 2025/10/2 |
1,714 |
1,751 |
1,673 |
1,714 |
-0.41% |
14,600 |
| 2025/10/1 |
1,764 |
1,764 |
1,710 |
1,721 |
-2.16% |
19,100 |
| 2025/9/30 |
1,745 |
1,774 |
1,729 |
1,759 |
+0.80% |
12,900 |
| 2025/9/29 |
1,696 |
1,769 |
1,696 |
1,745 |
+3.13% |
30,900 |
| 2025/9/26 |
1,700 |
1,707 |
1,673 |
1,692 |
+0.12% |
5,300 |
| 2025/9/25 |
1,670 |
1,696 |
1,665 |
1,690 |
+1.20% |
5,800 |
| 2025/9/24 |
1,685 |
1,687 |
1,659 |
1,670 |
-0.54% |
6,100 |
| 2025/9/22 |
1,679 |
1,728 |
1,669 |
1,679 |
+0.78% |
12,600 |
| 2025/9/19 |
1,649 |
1,670 |
1,626 |
1,666 |
+0.48% |
10,100 |
| 2025/9/18 |
1,647 |
1,669 |
1,626 |
1,658 |
+2.35% |
9,200 |
| 2025/9/17 |
1,632 |
1,634 |
1,596 |
1,620 |
-0.86% |
11,400 |
| 2025/9/16 |
1,570 |
1,649 |
1,570 |
1,634 |
+4.08% |
17,400 |
| 2025/9/12 |
1,577 |
1,592 |
1,565 |
1,570 |
-0.63% |
10,000 |
| 2025/9/11 |
1,632 |
1,632 |
1,577 |
1,580 |
-2.35% |
6,000 |
| 2025/9/10 |
1,596 |
1,637 |
1,596 |
1,618 |
+1.25% |
11,500 |
| 2025/9/9 |
1,579 |
1,634 |
1,579 |
1,598 |
+0.38% |
10,900 |
| 2025/9/8 |
1,581 |
1,617 |
1,579 |
1,592 |
+0.89% |
5,200 |
| 2025/9/5 |
1,602 |
1,629 |
1,577 |
1,578 |
-1.99% |
11,900 |
| 2025/9/4 |
1,622 |
1,650 |
1,601 |
1,610 |
-0.74% |
14,900 |
| 2025/9/3 |
1,648 |
1,665 |
1,619 |
1,622 |
-1.82% |
14,500 |
| 2025/9/2 |
1,658 |
1,698 |
1,649 |
1,652 |
+0.36% |
11,500 |
| 2025/9/1 |
1,634 |
1,659 |
1,615 |
1,646 |
+1.04% |
14,600 |
| 2025/8/29 |
1,639 |
1,668 |
1,629 |
1,629 |
+0.25% |
8,100 |
| 2025/8/28 |
1,640 |
1,645 |
1,608 |
1,625 |
-1.40% |
17,200 |
| 2025/8/27 |
1,677 |
1,692 |
1,648 |
1,648 |
-1.38% |
12,100 |
| 2025/8/26 |
1,703 |
1,730 |
1,666 |
1,671 |
-2.51% |
17,500 |
| 2025/8/25 |
1,705 |
1,749 |
1,702 |
1,714 |
+0.29% |
24,000 |
| 2025/8/22 |
1,691 |
1,740 |
1,691 |
1,709 |
+0.47% |
20,800 |
| 2025/8/21 |
1,668 |
1,716 |
1,651 |
1,701 |
+2.04% |
24,400 |
| 2025/8/20 |
1,710 |
1,760 |
1,656 |
1,667 |
-2.46% |
50,000 |
| 2025/8/19 |
1,730 |
1,747 |
1,705 |
1,709 |
-1.16% |
20,000 |
| 2025/8/18 |
1,640 |
1,750 |
1,640 |
1,729 |
+5.43% |
60,300 |
| 2025/8/15 |
1,660 |
1,673 |
1,632 |
1,640 |
-1.03% |
28,000 |
| 2025/8/14 |
1,694 |
1,730 |
1,656 |
1,657 |
-1.95% |
31,600 |
| 2025/8/13 |
1,705 |
1,710 |
1,669 |
1,690 |
+0.60% |
33,900 |
| 2025/8/12 |
1,660 |
1,705 |
1,630 |
1,680 |
+1.82% |
47,700 |
| 2025/8/8 |
1,630 |
1,670 |
1,624 |
1,650 |
+0.98% |
19,800 |
| 2025/8/7 |
1,638 |
1,654 |
1,618 |
1,634 |
+0.68% |
9,700 |
| 2025/8/6 |
1,564 |
1,634 |
1,560 |
1,623 |
+3.18% |
24,500 |
| 2025/8/5 |
1,599 |
1,599 |
1,543 |
1,573 |
-1.63% |
29,400 |
| 2025/8/4 |
1,552 |
1,621 |
1,520 |
1,599 |
-1.48% |
36,800 |
| 2025/8/1 |
1,649 |
1,649 |
1,602 |
1,623 |
-1.99% |
28,000 |
| 2025/7/31 |
1,616 |
1,667 |
1,612 |
1,656 |
+2.48% |
26,100 |
| 2025/7/30 |
1,617 |
1,686 |
1,606 |
1,616 |
+1.00% |
60,400 |
| 2025/7/29 |
1,560 |
1,617 |
1,544 |
1,600 |
+2.70% |
45,600 |
| 2025/7/28 |
1,545 |
1,592 |
1,530 |
1,558 |
+0.45% |
34,700 |
| 2025/7/25 |
1,542 |
1,571 |
1,542 |
1,551 |
-0.26% |
34,300 |
| 2025/7/24 |
1,580 |
1,585 |
1,529 |
1,555 |
-2.63% |
62,600 |
| 2025/7/23 |
1,590 |
1,631 |
1,586 |
1,597 |
+0.19% |
51,500 |
| 2025/7/22 |
1,700 |
1,700 |
1,574 |
1,594 |
-5.23% |
109,700 |
| 2025/7/18 |
1,703 |
1,718 |
1,638 |
1,682 |
-1.06% |
75,900 |
| 2025/7/17 |
1,834 |
1,856 |
1,686 |
1,700 |
-6.39% |
193,300 |
| 2025/7/16 |
1,880 |
1,939 |
1,739 |
1,816 |
-3.92% |
321,400 |
| 2025/7/15 |
2,005 |
2,007 |
1,878 |
1,890 |
-4.88% |
187,200 |
| 2025/7/14 |
1,900 |
2,010 |
1,900 |
1,987 |
+7.12% |
187,100 |
| 2025/7/11 |
1,809 |
2,044 |
1,801 |
1,855 |
+3.11% |
255,400 |
| 2025/7/10 |
1,836 |
1,850 |
1,786 |
1,799 |
+0.00% |
56,700 |
| 2025/7/9 |
1,768 |
1,799 |
1,744 |
1,799 |
+1.52% |
20,200 |
| 2025/7/8 |
1,701 |
1,806 |
1,701 |
1,772 |
+3.99% |
40,100 |
| 2025/7/7 |
1,722 |
1,750 |
1,702 |
1,704 |
-1.05% |
19,000 |
| 2025/7/4 |
1,734 |
1,773 |
1,720 |
1,722 |
-0.40% |
39,000 |
| 2025/7/3 |
1,746 |
1,779 |
1,708 |
1,729 |
-1.93% |
32,200 |
| 2025/7/2 |
1,822 |
1,822 |
1,733 |
1,763 |
-3.03% |
59,900 |
| 2025/7/1 |
1,860 |
1,860 |
1,790 |
1,818 |
-1.99% |
53,500 |
| 2025/6/30 |
1,755 |
1,880 |
1,746 |
1,855 |
+6.24% |
89,100 |
| 2025/6/27 |
1,688 |
1,749 |
1,669 |
1,746 |
+3.56% |
37,200 |
| 2025/6/26 |
1,706 |
1,739 |
1,657 |
1,686 |
-1.40% |
42,400 |
| 2025/6/25 |
1,730 |
1,793 |
1,695 |
1,710 |
-2.34% |
55,100 |
|
