| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,715 |
1,715 |
1,700 |
1,701 |
-0.18% |
2,600 |
| 2025/12/22 |
1,693 |
1,710 |
1,679 |
1,704 |
+1.67% |
5,700 |
| 2025/12/19 |
1,672 |
1,676 |
1,670 |
1,676 |
-0.36% |
1,300 |
| 2025/12/18 |
1,708 |
1,710 |
1,660 |
1,682 |
-1.52% |
2,500 |
| 2025/12/17 |
1,707 |
1,720 |
1,695 |
1,708 |
+0.95% |
6,400 |
| 2025/12/16 |
1,636 |
1,695 |
1,636 |
1,692 |
+3.74% |
7,900 |
| 2025/12/15 |
1,640 |
1,650 |
1,631 |
1,631 |
-0.49% |
3,100 |
| 2025/12/12 |
1,665 |
1,665 |
1,639 |
1,639 |
+0.31% |
800 |
| 2025/12/11 |
1,641 |
1,645 |
1,632 |
1,634 |
-0.43% |
3,800 |
| 2025/12/10 |
1,641 |
1,650 |
1,640 |
1,641 |
-0.24% |
1,300 |
| 2025/12/9 |
1,647 |
1,651 |
1,641 |
1,645 |
-0.30% |
2,800 |
| 2025/12/8 |
1,647 |
1,651 |
1,646 |
1,650 |
-0.30% |
3,600 |
| 2025/12/5 |
1,649 |
1,655 |
1,640 |
1,655 |
-0.18% |
6,400 |
| 2025/12/4 |
1,658 |
1,670 |
1,658 |
1,658 |
+0.06% |
900 |
| 2025/12/3 |
1,650 |
1,657 |
1,641 |
1,657 |
+0.42% |
3,100 |
| 2025/12/2 |
1,682 |
1,682 |
1,650 |
1,650 |
-1.90% |
2,600 |
| 2025/12/1 |
1,679 |
1,692 |
1,662 |
1,682 |
+0.54% |
2,700 |
| 2025/11/28 |
1,668 |
1,693 |
1,657 |
1,673 |
+1.39% |
4,900 |
| 2025/11/27 |
1,649 |
1,659 |
1,642 |
1,650 |
-0.06% |
11,000 |
| 2025/11/26 |
1,680 |
1,681 |
1,645 |
1,651 |
-1.73% |
12,600 |
| 2025/11/25 |
1,650 |
1,689 |
1,650 |
1,680 |
+1.76% |
5,200 |
| 2025/11/21 |
1,652 |
1,657 |
1,620 |
1,651 |
-0.66% |
2,800 |
| 2025/11/20 |
1,667 |
1,699 |
1,662 |
1,662 |
-0.24% |
4,000 |
| 2025/11/19 |
1,633 |
1,674 |
1,622 |
1,666 |
+1.03% |
3,700 |
| 2025/11/18 |
1,668 |
1,668 |
1,638 |
1,649 |
-0.90% |
6,200 |
| 2025/11/17 |
1,760 |
1,760 |
1,646 |
1,664 |
-5.88% |
11,400 |
| 2025/11/14 |
1,750 |
1,788 |
1,745 |
1,768 |
+1.03% |
5,700 |
| 2025/11/13 |
1,727 |
1,750 |
1,727 |
1,750 |
+1.33% |
2,400 |
| 2025/11/12 |
1,704 |
1,743 |
1,704 |
1,727 |
+1.05% |
1,900 |
| 2025/11/11 |
1,706 |
1,710 |
1,706 |
1,709 |
-0.58% |
900 |
| 2025/11/10 |
1,695 |
1,755 |
1,695 |
1,719 |
+1.42% |
5,000 |
| 2025/11/7 |
1,701 |
1,712 |
1,684 |
1,695 |
-2.02% |
3,000 |
| 2025/11/6 |
1,714 |
1,730 |
1,714 |
1,730 |
+0.99% |
500 |
| 2025/11/5 |
1,678 |
1,716 |
1,659 |
1,713 |
+0.76% |
9,200 |
| 2025/11/4 |
1,750 |
1,750 |
1,700 |
1,700 |
-2.86% |
4,300 |
| 2025/10/31 |
1,725 |
1,750 |
1,712 |
1,750 |
+0.63% |
10,600 |
| 2025/10/30 |
1,733 |
1,762 |
1,725 |
1,739 |
-1.92% |
9,700 |
| 2025/10/29 |
1,840 |
1,843 |
1,770 |
1,773 |
-3.59% |
8,200 |
| 2025/10/28 |
1,852 |
1,853 |
1,828 |
1,839 |
-0.70% |
2,200 |
| 2025/10/27 |
1,888 |
1,888 |
1,851 |
1,852 |
+0.98% |
7,800 |
| 2025/10/24 |
1,859 |
1,863 |
1,831 |
1,834 |
-0.65% |
10,200 |
| 2025/10/23 |
1,831 |
1,860 |
1,824 |
1,846 |
-0.32% |
7,100 |
| 2025/10/22 |
1,854 |
1,899 |
1,852 |
1,852 |
-0.11% |
3,500 |
| 2025/10/21 |
1,849 |
1,862 |
1,849 |
1,854 |
+0.32% |
2,600 |
| 2025/10/20 |
1,853 |
1,876 |
1,842 |
1,848 |
+0.00% |
6,700 |
| 2025/10/17 |
1,848 |
1,877 |
1,816 |
1,848 |
+0.00% |
6,100 |
| 2025/10/16 |
1,900 |
1,900 |
1,834 |
1,848 |
+0.16% |
12,800 |
| 2025/10/15 |
1,802 |
1,875 |
1,802 |
1,845 |
+1.82% |
9,600 |
| 2025/10/14 |
1,869 |
1,957 |
1,806 |
1,812 |
-5.08% |
40,800 |
| 2025/10/10 |
1,963 |
1,963 |
1,902 |
1,909 |
-2.05% |
11,300 |
| 2025/10/9 |
1,987 |
1,987 |
1,931 |
1,949 |
-1.91% |
11,000 |
| 2025/10/8 |
2,003 |
2,021 |
1,980 |
1,987 |
-0.65% |
8,100 |
| 2025/10/7 |
1,971 |
2,009 |
1,949 |
2,000 |
+1.57% |
6,600 |
| 2025/10/6 |
1,975 |
1,975 |
1,940 |
1,969 |
+1.76% |
9,000 |
| 2025/10/3 |
1,929 |
1,968 |
1,925 |
1,935 |
+0.36% |
5,300 |
| 2025/10/2 |
1,960 |
1,968 |
1,925 |
1,928 |
+0.42% |
6,000 |
| 2025/10/1 |
1,900 |
1,940 |
1,851 |
1,920 |
+0.47% |
14,900 |
| 2025/9/30 |
1,953 |
1,953 |
1,911 |
1,911 |
-1.80% |
7,400 |
| 2025/9/29 |
1,980 |
1,980 |
1,912 |
1,946 |
+0.31% |
6,100 |
| 2025/9/26 |
1,958 |
1,990 |
1,926 |
1,940 |
-1.22% |
16,400 |
| 2025/9/25 |
1,990 |
1,990 |
1,925 |
1,964 |
-1.31% |
21,200 |
| 2025/9/24 |
2,075 |
2,075 |
1,985 |
1,990 |
-1.97% |
25,600 |
| 2025/9/22 |
1,932 |
2,037 |
1,932 |
2,030 |
+5.07% |
26,700 |
| 2025/9/19 |
1,900 |
1,945 |
1,856 |
1,932 |
+2.49% |
18,800 |
| 2025/9/18 |
1,825 |
1,955 |
1,820 |
1,885 |
+3.46% |
27,200 |
| 2025/9/17 |
1,787 |
1,822 |
1,769 |
1,822 |
+2.19% |
23,100 |
| 2025/9/16 |
1,797 |
1,811 |
1,731 |
1,783 |
+0.56% |
18,300 |
| 2025/9/12 |
1,747 |
1,800 |
1,745 |
1,773 |
+1.31% |
3,800 |
| 2025/9/11 |
1,807 |
1,807 |
1,709 |
1,750 |
-2.78% |
12,800 |
| 2025/9/10 |
1,789 |
1,800 |
1,786 |
1,800 |
+1.41% |
7,600 |
| 2025/9/9 |
1,800 |
1,803 |
1,775 |
1,775 |
-0.84% |
7,800 |
| 2025/9/8 |
1,784 |
1,790 |
1,752 |
1,790 |
+1.13% |
10,600 |
| 2025/9/5 |
1,781 |
1,807 |
1,736 |
1,770 |
-1.67% |
22,000 |
| 2025/9/4 |
1,700 |
1,875 |
1,700 |
1,800 |
+10.43% |
120,000 |
| 2025/9/3 |
1,641 |
1,645 |
1,630 |
1,630 |
-0.67% |
3,900 |
| 2025/9/2 |
1,659 |
1,659 |
1,638 |
1,641 |
-0.91% |
1,700 |
| 2025/9/1 |
1,660 |
1,675 |
1,625 |
1,656 |
+0.85% |
8,600 |
| 2025/8/29 |
1,639 |
1,650 |
1,634 |
1,642 |
+0.12% |
6,900 |
| 2025/8/28 |
1,620 |
1,640 |
1,620 |
1,640 |
+1.86% |
6,100 |
| 2025/8/27 |
1,597 |
1,618 |
1,582 |
1,610 |
+1.64% |
8,200 |
| 2025/8/26 |
1,609 |
1,609 |
1,575 |
1,584 |
-1.12% |
13,500 |
| 2025/8/25 |
1,619 |
1,619 |
1,595 |
1,602 |
-1.05% |
16,000 |
| 2025/8/22 |
1,621 |
1,628 |
1,613 |
1,619 |
-0.12% |
7,300 |
| 2025/8/21 |
1,614 |
1,624 |
1,600 |
1,621 |
-0.31% |
11,000 |
| 2025/8/20 |
1,645 |
1,645 |
1,626 |
1,626 |
-1.33% |
4,500 |
| 2025/8/19 |
1,655 |
1,658 |
1,640 |
1,648 |
-0.36% |
7,100 |
| 2025/8/18 |
1,655 |
1,661 |
1,632 |
1,654 |
-0.06% |
11,600 |
| 2025/8/15 |
1,617 |
1,655 |
1,613 |
1,655 |
+1.53% |
12,900 |
| 2025/8/14 |
1,683 |
1,683 |
1,624 |
1,630 |
-0.79% |
49,500 |
| 2025/8/13 |
1,578 |
1,648 |
1,578 |
1,643 |
+4.19% |
27,400 |
| 2025/8/12 |
1,578 |
1,578 |
1,567 |
1,577 |
+1.09% |
8,400 |
| 2025/8/8 |
1,560 |
1,560 |
1,556 |
1,560 |
+0.26% |
2,900 |
| 2025/8/7 |
1,560 |
1,560 |
1,550 |
1,556 |
+0.39% |
7,200 |
| 2025/8/6 |
1,546 |
1,558 |
1,542 |
1,550 |
+0.32% |
7,900 |
| 2025/8/5 |
1,545 |
1,545 |
1,531 |
1,545 |
+1.18% |
12,700 |
| 2025/8/4 |
1,530 |
1,545 |
1,527 |
1,527 |
-0.78% |
8,100 |
| 2025/8/1 |
1,546 |
1,546 |
1,539 |
1,539 |
-0.39% |
2,600 |
| 2025/7/31 |
1,546 |
1,546 |
1,536 |
1,545 |
+0.59% |
2,000 |
| 2025/7/30 |
1,547 |
1,547 |
1,535 |
1,536 |
-0.13% |
1,400 |
| 2025/7/29 |
1,548 |
1,548 |
1,536 |
1,538 |
-0.45% |
1,700 |
| 2025/7/28 |
1,543 |
1,548 |
1,532 |
1,545 |
+1.05% |
9,800 |
| 2025/7/25 |
1,528 |
1,540 |
1,526 |
1,529 |
-0.20% |
1,000 |
| 2025/7/24 |
1,535 |
1,537 |
1,523 |
1,532 |
+0.79% |
2,400 |
| 2025/7/23 |
1,539 |
1,539 |
1,520 |
1,520 |
-0.39% |
2,800 |
| 2025/7/22 |
1,536 |
1,547 |
1,526 |
1,526 |
-0.65% |
2,900 |
| 2025/7/18 |
1,538 |
1,538 |
1,527 |
1,536 |
+0.20% |
5,300 |
| 2025/7/17 |
1,541 |
1,541 |
1,533 |
1,533 |
-0.45% |
400 |
| 2025/7/16 |
1,535 |
1,540 |
1,531 |
1,540 |
+1.05% |
600 |
| 2025/7/15 |
1,535 |
1,538 |
1,524 |
1,524 |
-1.17% |
2,600 |
| 2025/7/14 |
1,545 |
1,546 |
1,540 |
1,542 |
-0.39% |
1,800 |
| 2025/7/11 |
1,540 |
1,548 |
1,535 |
1,548 |
+0.52% |
4,400 |
| 2025/7/10 |
1,534 |
1,540 |
1,534 |
1,540 |
+0.39% |
6,400 |
| 2025/7/9 |
1,512 |
1,544 |
1,512 |
1,534 |
+1.52% |
7,000 |
| 2025/7/8 |
1,524 |
1,524 |
1,511 |
1,511 |
-0.98% |
1,700 |
| 2025/7/7 |
1,526 |
1,531 |
1,526 |
1,526 |
+0.00% |
1,400 |
| 2025/7/4 |
1,525 |
1,532 |
1,515 |
1,526 |
+0.46% |
1,400 |
| 2025/7/3 |
1,523 |
1,529 |
1,519 |
1,519 |
-0.46% |
700 |
| 2025/7/2 |
1,521 |
1,527 |
1,515 |
1,526 |
+0.33% |
2,400 |
| 2025/7/1 |
1,517 |
1,521 |
1,515 |
1,521 |
+0.26% |
800 |
| 2025/6/30 |
1,538 |
1,540 |
1,505 |
1,517 |
-0.20% |
13,600 |
| 2025/6/27 |
1,522 |
1,539 |
1,516 |
1,520 |
-1.30% |
3,000 |
| 2025/6/26 |
1,537 |
1,541 |
1,523 |
1,540 |
+0.59% |
4,400 |
| 2025/6/25 |
1,525 |
1,531 |
1,520 |
1,531 |
+0.66% |
5,300 |
|