| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,499 |
1,505 |
1,495 |
1,500 |
+0.20% |
7,800 |
| 2025/12/22 |
1,500 |
1,504 |
1,496 |
1,497 |
+0.13% |
9,500 |
| 2025/12/19 |
1,496 |
1,496 |
1,482 |
1,495 |
-0.07% |
4,100 |
| 2025/12/18 |
1,497 |
1,499 |
1,486 |
1,496 |
+0.74% |
3,700 |
| 2025/12/17 |
1,485 |
1,499 |
1,485 |
1,485 |
+0.00% |
3,300 |
| 2025/12/16 |
1,502 |
1,502 |
1,476 |
1,485 |
+0.88% |
4,600 |
| 2025/12/15 |
1,502 |
1,503 |
1,426 |
1,472 |
-2.00% |
20,700 |
| 2025/12/12 |
1,517 |
1,517 |
1,500 |
1,502 |
-0.53% |
6,900 |
| 2025/12/11 |
1,518 |
1,518 |
1,510 |
1,510 |
-0.33% |
6,100 |
| 2025/12/10 |
1,519 |
1,519 |
1,515 |
1,515 |
-0.26% |
5,300 |
| 2025/12/9 |
1,517 |
1,519 |
1,517 |
1,519 |
+0.13% |
3,500 |
| 2025/12/8 |
1,517 |
1,519 |
1,514 |
1,517 |
+0.13% |
4,800 |
| 2025/12/5 |
1,517 |
1,519 |
1,515 |
1,515 |
-0.13% |
3,800 |
| 2025/12/4 |
1,512 |
1,518 |
1,510 |
1,517 |
+0.13% |
4,100 |
| 2025/12/3 |
1,520 |
1,520 |
1,515 |
1,515 |
-0.26% |
3,800 |
| 2025/12/2 |
1,514 |
1,520 |
1,514 |
1,519 |
+0.40% |
4,600 |
| 2025/12/1 |
1,511 |
1,515 |
1,511 |
1,513 |
+0.13% |
6,000 |
| 2025/11/28 |
1,503 |
1,519 |
1,503 |
1,511 |
+0.47% |
5,400 |
| 2025/11/27 |
1,498 |
1,504 |
1,491 |
1,504 |
+0.40% |
6,600 |
| 2025/11/26 |
1,492 |
1,500 |
1,492 |
1,498 |
+0.40% |
4,900 |
| 2025/11/25 |
1,468 |
1,492 |
1,468 |
1,492 |
+1.63% |
3,900 |
| 2025/11/21 |
1,465 |
1,468 |
1,460 |
1,468 |
-0.07% |
2,500 |
| 2025/11/20 |
1,482 |
1,483 |
1,469 |
1,469 |
+0.20% |
1,700 |
| 2025/11/19 |
1,478 |
1,478 |
1,466 |
1,466 |
+0.34% |
1,700 |
| 2025/11/18 |
1,477 |
1,478 |
1,461 |
1,461 |
-0.95% |
2,700 |
| 2025/11/17 |
1,476 |
1,484 |
1,475 |
1,475 |
-0.07% |
2,300 |
| 2025/11/14 |
1,475 |
1,480 |
1,475 |
1,476 |
+0.14% |
1,700 |
| 2025/11/13 |
1,482 |
1,482 |
1,470 |
1,474 |
-0.61% |
2,300 |
| 2025/11/12 |
1,477 |
1,484 |
1,472 |
1,483 |
+0.54% |
2,300 |
| 2025/11/11 |
1,452 |
1,475 |
1,452 |
1,475 |
+2.01% |
3,600 |
| 2025/11/10 |
1,457 |
1,469 |
1,445 |
1,446 |
+0.14% |
2,700 |
| 2025/11/7 |
1,435 |
1,444 |
1,435 |
1,444 |
+0.91% |
1,300 |
| 2025/11/6 |
1,438 |
1,438 |
1,426 |
1,431 |
+0.42% |
1,500 |
| 2025/11/5 |
1,431 |
1,436 |
1,425 |
1,425 |
-0.49% |
3,100 |
| 2025/11/4 |
1,444 |
1,447 |
1,432 |
1,432 |
+0.49% |
2,200 |
| 2025/10/31 |
1,440 |
1,440 |
1,425 |
1,425 |
-1.04% |
2,900 |
| 2025/10/30 |
1,424 |
1,448 |
1,424 |
1,440 |
+0.91% |
2,500 |
| 2025/10/29 |
1,430 |
1,430 |
1,425 |
1,427 |
-0.21% |
1,200 |
| 2025/10/28 |
1,430 |
1,430 |
1,422 |
1,430 |
+0.14% |
2,600 |
| 2025/10/27 |
1,425 |
1,435 |
1,425 |
1,428 |
+0.42% |
1,600 |
| 2025/10/24 |
1,424 |
1,429 |
1,420 |
1,422 |
-0.49% |
2,500 |
| 2025/10/23 |
1,425 |
1,430 |
1,424 |
1,429 |
+0.21% |
1,900 |
| 2025/10/22 |
1,430 |
1,430 |
1,424 |
1,426 |
-0.28% |
3,000 |
| 2025/10/21 |
1,430 |
1,436 |
1,427 |
1,430 |
+0.00% |
2,100 |
| 2025/10/20 |
1,430 |
1,438 |
1,430 |
1,430 |
+0.00% |
2,100 |
| 2025/10/17 |
1,445 |
1,445 |
1,422 |
1,430 |
+0.00% |
2,500 |
| 2025/10/16 |
1,456 |
1,459 |
1,430 |
1,430 |
-1.31% |
6,500 |
| 2025/10/15 |
1,444 |
1,449 |
1,444 |
1,449 |
+0.28% |
2,100 |
| 2025/10/14 |
1,448 |
1,462 |
1,435 |
1,445 |
-0.69% |
4,800 |
| 2025/10/10 |
1,465 |
1,465 |
1,445 |
1,455 |
-0.68% |
2,800 |
| 2025/10/9 |
1,466 |
1,468 |
1,455 |
1,465 |
-0.07% |
2,900 |
| 2025/10/8 |
1,462 |
1,470 |
1,460 |
1,466 |
-0.27% |
2,200 |
| 2025/10/7 |
1,472 |
1,472 |
1,461 |
1,470 |
-0.14% |
2,000 |
| 2025/10/6 |
1,475 |
1,480 |
1,468 |
1,472 |
-0.20% |
4,300 |
| 2025/10/3 |
1,470 |
1,488 |
1,461 |
1,475 |
+0.14% |
3,900 |
| 2025/10/2 |
1,443 |
1,474 |
1,443 |
1,473 |
+2.15% |
5,900 |
| 2025/10/1 |
1,420 |
1,442 |
1,401 |
1,442 |
+1.41% |
5,400 |
| 2025/9/30 |
1,410 |
1,424 |
1,407 |
1,422 |
+1.28% |
3,500 |
| 2025/9/29 |
1,384 |
1,419 |
1,384 |
1,404 |
+1.45% |
2,600 |
| 2025/9/26 |
1,370 |
1,384 |
1,366 |
1,384 |
+0.36% |
8,900 |
| 2025/9/25 |
1,382 |
1,392 |
1,379 |
1,379 |
-0.14% |
3,900 |
| 2025/9/24 |
1,403 |
1,412 |
1,368 |
1,381 |
-1.78% |
9,000 |
| 2025/9/22 |
1,415 |
1,424 |
1,406 |
1,406 |
-1.33% |
3,100 |
| 2025/9/19 |
1,424 |
1,425 |
1,416 |
1,425 |
+0.42% |
2,000 |
| 2025/9/18 |
1,419 |
1,427 |
1,416 |
1,419 |
+0.07% |
2,800 |
| 2025/9/17 |
1,425 |
1,425 |
1,412 |
1,418 |
-0.14% |
2,100 |
| 2025/9/16 |
1,405 |
1,424 |
1,405 |
1,420 |
+1.21% |
2,200 |
| 2025/9/12 |
1,410 |
1,423 |
1,403 |
1,403 |
+0.14% |
2,400 |
| 2025/9/11 |
1,401 |
1,407 |
1,399 |
1,401 |
+0.00% |
2,200 |
| 2025/9/10 |
1,398 |
1,407 |
1,393 |
1,401 |
+0.21% |
3,100 |
| 2025/9/9 |
1,390 |
1,414 |
1,390 |
1,398 |
+0.58% |
6,100 |
| 2025/9/8 |
1,389 |
1,392 |
1,389 |
1,390 |
+0.43% |
2,100 |
| 2025/9/5 |
1,389 |
1,389 |
1,379 |
1,384 |
+0.29% |
1,700 |
| 2025/9/4 |
1,381 |
1,386 |
1,371 |
1,380 |
-0.29% |
3,900 |
| 2025/9/3 |
1,381 |
1,384 |
1,376 |
1,384 |
+0.65% |
2,300 |
| 2025/9/2 |
1,380 |
1,380 |
1,368 |
1,375 |
+1.03% |
1,900 |
| 2025/9/1 |
1,368 |
1,373 |
1,360 |
1,361 |
-0.51% |
4,400 |
| 2025/8/29 |
1,383 |
1,383 |
1,360 |
1,368 |
+0.22% |
1,800 |
| 2025/8/28 |
1,373 |
1,376 |
1,365 |
1,365 |
-0.07% |
2,200 |
| 2025/8/27 |
1,361 |
1,385 |
1,361 |
1,366 |
+0.81% |
3,900 |
| 2025/8/26 |
1,348 |
1,373 |
1,343 |
1,355 |
+0.82% |
7,500 |
| 2025/8/25 |
1,345 |
1,345 |
1,326 |
1,344 |
+1.43% |
4,700 |
| 2025/8/22 |
1,301 |
1,338 |
1,301 |
1,325 |
+1.84% |
5,900 |
| 2025/8/21 |
1,323 |
1,323 |
1,301 |
1,301 |
-0.69% |
3,300 |
| 2025/8/20 |
1,301 |
1,322 |
1,298 |
1,310 |
+0.38% |
4,200 |
| 2025/8/19 |
1,305 |
1,308 |
1,300 |
1,305 |
-0.23% |
5,500 |
| 2025/8/18 |
1,330 |
1,337 |
1,308 |
1,308 |
-1.06% |
8,000 |
| 2025/8/15 |
1,309 |
1,330 |
1,305 |
1,322 |
+2.08% |
14,700 |
| 2025/8/14 |
1,264 |
1,298 |
1,263 |
1,295 |
+2.53% |
14,300 |
| 2025/8/13 |
1,249 |
1,266 |
1,233 |
1,263 |
+1.20% |
22,800 |
| 2025/8/12 |
1,310 |
1,310 |
1,235 |
1,248 |
+19.31% |
80,000 |
| 2025/8/8 |
1,039 |
1,047 |
1,039 |
1,046 |
+0.67% |
4,700 |
| 2025/8/7 |
1,043 |
1,044 |
1,037 |
1,039 |
-0.38% |
3,000 |
| 2025/8/6 |
1,040 |
1,043 |
1,036 |
1,043 |
+1.07% |
2,200 |
| 2025/8/5 |
1,028 |
1,037 |
1,028 |
1,032 |
+0.68% |
3,100 |
| 2025/8/4 |
1,015 |
1,025 |
1,011 |
1,025 |
+0.79% |
3,100 |
| 2025/8/1 |
1,018 |
1,023 |
1,012 |
1,017 |
+0.69% |
1,900 |
| 2025/7/31 |
1,010 |
1,010 |
1,002 |
1,010 |
+0.20% |
3,100 |
| 2025/7/30 |
1,009 |
1,009 |
1,002 |
1,008 |
+0.00% |
2,900 |
| 2025/7/29 |
1,002 |
1,008 |
999 |
1,008 |
+0.80% |
4,400 |
| 2025/7/28 |
990 |
1,024 |
988 |
1,000 |
+1.32% |
14,200 |
| 2025/7/25 |
985 |
987 |
983 |
987 |
+0.30% |
3,900 |
| 2025/7/24 |
985 |
985 |
982 |
984 |
+0.31% |
4,200 |
| 2025/7/23 |
986 |
988 |
980 |
981 |
-0.91% |
7,400 |
| 2025/7/22 |
975 |
1,000 |
970 |
990 |
+3.12% |
14,800 |
| 2025/7/18 |
966 |
966 |
958 |
960 |
-0.52% |
4,900 |
| 2025/7/17 |
962 |
970 |
961 |
965 |
+0.21% |
2,600 |
| 2025/7/16 |
966 |
968 |
958 |
963 |
-0.21% |
3,300 |
| 2025/7/15 |
965 |
965 |
961 |
965 |
+0.42% |
2,300 |
| 2025/7/14 |
966 |
968 |
961 |
961 |
-0.41% |
1,700 |
| 2025/7/11 |
959 |
965 |
955 |
965 |
+1.26% |
1,500 |
| 2025/7/10 |
965 |
965 |
947 |
953 |
-0.73% |
10,100 |
| 2025/7/9 |
960 |
964 |
958 |
960 |
+0.10% |
2,600 |
| 2025/7/8 |
960 |
960 |
954 |
959 |
+0.00% |
1,800 |
| 2025/7/7 |
963 |
963 |
956 |
959 |
-0.10% |
4,500 |
| 2025/7/4 |
960 |
960 |
957 |
960 |
+0.31% |
1,800 |
| 2025/7/3 |
957 |
958 |
953 |
957 |
+0.84% |
2,100 |
| 2025/7/2 |
961 |
961 |
948 |
949 |
-0.52% |
5,800 |
| 2025/7/1 |
959 |
960 |
953 |
954 |
-0.42% |
3,300 |
| 2025/6/30 |
949 |
958 |
948 |
958 |
+1.16% |
2,600 |
| 2025/6/27 |
943 |
949 |
943 |
947 |
-0.11% |
4,000 |
| 2025/6/26 |
948 |
948 |
943 |
948 |
-0.42% |
4,400 |
| 2025/6/25 |
945 |
952 |
945 |
952 |
+0.85% |
2,900 |
|