| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,818 |
1,835 |
1,777 |
1,778 |
-3.21% |
198,200 |
| 2025/12/23 |
1,779 |
1,849 |
1,776 |
1,837 |
+1.83% |
202,300 |
| 2025/12/22 |
1,801 |
1,812 |
1,775 |
1,804 |
-0.50% |
244,300 |
| 2025/12/19 |
1,765 |
1,823 |
1,751 |
1,813 |
+3.60% |
304,900 |
| 2025/12/18 |
1,766 |
1,775 |
1,748 |
1,750 |
-0.68% |
163,800 |
| 2025/12/17 |
1,809 |
1,810 |
1,755 |
1,762 |
-1.84% |
188,300 |
| 2025/12/16 |
1,833 |
1,839 |
1,795 |
1,795 |
-1.43% |
371,000 |
| 2025/12/15 |
1,786 |
1,835 |
1,768 |
1,821 |
+5.32% |
502,500 |
| 2025/12/12 |
1,709 |
1,755 |
1,701 |
1,729 |
+4.47% |
327,000 |
| 2025/12/11 |
1,674 |
1,684 |
1,637 |
1,655 |
-1.49% |
319,000 |
| 2025/12/10 |
1,720 |
1,732 |
1,655 |
1,680 |
-3.72% |
390,000 |
| 2025/12/9 |
1,784 |
1,800 |
1,740 |
1,745 |
-2.24% |
318,400 |
| 2025/12/8 |
1,787 |
1,844 |
1,774 |
1,785 |
+0.45% |
488,300 |
| 2025/12/5 |
1,740 |
1,790 |
1,740 |
1,777 |
+0.91% |
253,800 |
| 2025/12/4 |
1,734 |
1,776 |
1,734 |
1,761 |
+2.38% |
312,500 |
| 2025/12/3 |
1,725 |
1,742 |
1,691 |
1,720 |
+0.47% |
264,300 |
| 2025/12/2 |
1,768 |
1,786 |
1,711 |
1,712 |
-1.44% |
391,500 |
| 2025/12/1 |
1,751 |
1,771 |
1,725 |
1,737 |
+0.12% |
201,800 |
| 2025/11/28 |
1,754 |
1,755 |
1,706 |
1,735 |
-1.20% |
385,300 |
| 2025/11/27 |
1,774 |
1,794 |
1,748 |
1,756 |
-1.51% |
218,900 |
| 2025/11/26 |
1,731 |
1,784 |
1,730 |
1,783 |
+1.71% |
327,800 |
| 2025/11/25 |
1,799 |
1,800 |
1,738 |
1,753 |
-2.07% |
319,300 |
| 2025/11/21 |
1,725 |
1,803 |
1,725 |
1,790 |
+1.65% |
292,400 |
| 2025/11/20 |
1,755 |
1,774 |
1,732 |
1,761 |
+0.06% |
409,600 |
| 2025/11/19 |
1,752 |
1,784 |
1,732 |
1,760 |
-0.40% |
433,100 |
| 2025/11/18 |
1,723 |
1,768 |
1,722 |
1,767 |
+1.67% |
571,100 |
| 2025/11/17 |
1,900 |
1,900 |
1,723 |
1,738 |
-5.90% |
1,105,000 |
| 2025/11/14 |
1,854 |
1,882 |
1,830 |
1,847 |
+0.00% |
500,400 |
| 2025/11/13 |
1,874 |
1,879 |
1,836 |
1,847 |
-0.11% |
348,300 |
| 2025/11/12 |
1,818 |
1,867 |
1,807 |
1,849 |
+1.76% |
227,300 |
| 2025/11/11 |
1,856 |
1,856 |
1,796 |
1,817 |
+0.06% |
193,300 |
| 2025/11/10 |
1,815 |
1,828 |
1,795 |
1,816 |
+0.11% |
292,800 |
| 2025/11/7 |
1,798 |
1,818 |
1,782 |
1,814 |
+1.57% |
344,000 |
| 2025/11/6 |
1,896 |
1,901 |
1,775 |
1,786 |
-5.80% |
671,100 |
| 2025/11/5 |
1,868 |
1,903 |
1,841 |
1,896 |
-0.58% |
259,000 |
| 2025/11/4 |
1,932 |
1,943 |
1,902 |
1,907 |
-1.29% |
297,300 |
| 2025/10/31 |
1,920 |
1,958 |
1,902 |
1,932 |
+0.10% |
198,000 |
| 2025/10/30 |
1,903 |
1,954 |
1,901 |
1,930 |
+0.10% |
167,500 |
| 2025/10/29 |
1,990 |
1,992 |
1,917 |
1,928 |
-2.72% |
291,500 |
| 2025/10/28 |
2,027 |
2,040 |
1,970 |
1,982 |
-3.22% |
284,300 |
| 2025/10/27 |
2,046 |
2,062 |
2,024 |
2,048 |
+1.84% |
301,500 |
| 2025/10/24 |
2,047 |
2,068 |
1,990 |
2,011 |
-3.36% |
370,100 |
| 2025/10/23 |
1,995 |
2,105 |
1,987 |
2,081 |
+5.15% |
638,500 |
| 2025/10/22 |
1,980 |
2,006 |
1,972 |
1,979 |
-0.05% |
185,200 |
| 2025/10/21 |
2,000 |
2,024 |
1,962 |
1,980 |
-1.93% |
303,100 |
| 2025/10/20 |
1,982 |
2,053 |
1,970 |
2,019 |
+3.22% |
785,400 |
| 2025/10/17 |
1,905 |
1,990 |
1,889 |
1,956 |
+10.51% |
1,090,000 |
| 2025/10/16 |
1,832 |
1,848 |
1,764 |
1,770 |
-4.27% |
709,500 |
| 2025/10/15 |
1,926 |
1,928 |
1,835 |
1,849 |
-2.68% |
720,900 |
| 2025/10/14 |
1,909 |
1,923 |
1,883 |
1,900 |
-1.91% |
308,800 |
| 2025/10/10 |
1,980 |
1,988 |
1,932 |
1,937 |
-2.76% |
297,800 |
| 2025/10/9 |
1,961 |
2,026 |
1,934 |
1,992 |
+1.12% |
363,000 |
| 2025/10/8 |
1,973 |
1,999 |
1,962 |
1,970 |
-1.10% |
171,200 |
| 2025/10/7 |
2,017 |
2,020 |
1,978 |
1,992 |
-1.19% |
216,500 |
| 2025/10/6 |
2,054 |
2,059 |
1,987 |
2,016 |
+0.85% |
197,000 |
| 2025/10/3 |
2,002 |
2,021 |
1,992 |
1,999 |
+0.55% |
163,200 |
| 2025/10/2 |
2,053 |
2,053 |
1,979 |
1,988 |
-2.12% |
310,700 |
| 2025/10/1 |
2,078 |
2,093 |
2,028 |
2,031 |
-4.11% |
370,600 |
| 2025/9/30 |
2,038 |
2,133 |
2,033 |
2,118 |
+4.80% |
452,000 |
| 2025/9/29 |
2,070 |
2,081 |
2,008 |
2,021 |
-1.70% |
262,300 |
| 2025/9/26 |
2,056 |
2,083 |
2,053 |
2,056 |
-0.77% |
347,400 |
| 2025/9/25 |
2,103 |
2,129 |
2,062 |
2,072 |
-2.45% |
373,500 |
| 2025/9/24 |
2,125 |
2,127 |
2,087 |
2,124 |
-1.07% |
362,100 |
| 2025/9/22 |
2,225 |
2,226 |
2,135 |
2,147 |
-3.07% |
327,800 |
| 2025/9/19 |
2,277 |
2,277 |
2,181 |
2,215 |
-2.64% |
437,200 |
| 2025/9/18 |
2,245 |
2,304 |
2,232 |
2,275 |
+1.34% |
416,400 |
| 2025/9/17 |
2,230 |
2,259 |
2,213 |
2,245 |
-0.18% |
220,100 |
| 2025/9/16 |
2,192 |
2,253 |
2,192 |
2,249 |
+2.60% |
247,000 |
| 2025/9/12 |
2,197 |
2,210 |
2,175 |
2,192 |
+0.41% |
185,700 |
| 2025/9/11 |
2,262 |
2,269 |
2,172 |
2,183 |
-3.06% |
318,500 |
| 2025/9/10 |
2,233 |
2,254 |
2,222 |
2,252 |
+1.81% |
287,100 |
| 2025/9/9 |
2,263 |
2,280 |
2,200 |
2,212 |
-0.90% |
320,100 |
| 2025/9/8 |
2,240 |
2,276 |
2,212 |
2,232 |
-0.22% |
305,300 |
| 2025/9/5 |
2,237 |
2,248 |
2,185 |
2,237 |
-0.13% |
492,200 |
| 2025/9/4 |
2,225 |
2,241 |
2,191 |
2,240 |
-0.58% |
576,900 |
| 2025/9/3 |
2,283 |
2,287 |
2,237 |
2,253 |
-1.70% |
657,500 |
| 2025/9/2 |
2,443 |
2,443 |
2,256 |
2,292 |
-5.87% |
872,900 |
| 2025/9/1 |
2,469 |
2,519 |
2,422 |
2,435 |
-2.17% |
253,300 |
| 2025/8/29 |
2,464 |
2,496 |
2,457 |
2,489 |
+1.01% |
213,000 |
| 2025/8/28 |
2,443 |
2,464 |
2,405 |
2,464 |
+0.08% |
244,700 |
| 2025/8/27 |
2,440 |
2,471 |
2,421 |
2,462 |
-0.20% |
298,800 |
| 2025/8/26 |
2,550 |
2,550 |
2,462 |
2,467 |
-4.38% |
392,400 |
| 2025/8/25 |
2,573 |
2,617 |
2,534 |
2,580 |
+3.37% |
598,300 |
| 2025/8/22 |
2,443 |
2,501 |
2,432 |
2,496 |
+2.76% |
618,200 |
| 2025/8/21 |
2,320 |
2,448 |
2,314 |
2,429 |
+4.16% |
795,100 |
| 2025/8/20 |
2,295 |
2,351 |
2,280 |
2,332 |
+0.65% |
493,300 |
| 2025/8/19 |
2,347 |
2,366 |
2,307 |
2,317 |
-2.48% |
335,500 |
| 2025/8/18 |
2,317 |
2,402 |
2,295 |
2,376 |
+2.55% |
507,400 |
| 2025/8/15 |
2,494 |
2,496 |
2,285 |
2,317 |
+1.00% |
1,545,600 |
| 2025/8/14 |
2,224 |
2,294 |
2,213 |
2,294 |
+3.94% |
535,100 |
| 2025/8/13 |
2,228 |
2,253 |
2,167 |
2,207 |
-1.78% |
436,000 |
| 2025/8/12 |
2,257 |
2,276 |
2,218 |
2,247 |
-0.58% |
251,500 |
| 2025/8/8 |
2,261 |
2,270 |
2,235 |
2,260 |
+0.04% |
137,300 |
| 2025/8/7 |
2,230 |
2,276 |
2,203 |
2,259 |
+2.22% |
281,100 |
| 2025/8/6 |
2,186 |
2,230 |
2,176 |
2,210 |
+1.10% |
178,300 |
| 2025/8/5 |
2,200 |
2,220 |
2,176 |
2,186 |
+0.18% |
218,600 |
| 2025/8/4 |
2,145 |
2,187 |
2,145 |
2,182 |
+0.65% |
118,400 |
| 2025/8/1 |
2,152 |
2,176 |
2,145 |
2,168 |
+1.98% |
236,200 |
| 2025/7/31 |
2,083 |
2,126 |
2,070 |
2,126 |
+1.05% |
208,500 |
| 2025/7/30 |
2,041 |
2,104 |
2,027 |
2,104 |
+1.74% |
284,100 |
| 2025/7/29 |
2,032 |
2,074 |
2,028 |
2,068 |
+1.87% |
245,700 |
| 2025/7/28 |
2,137 |
2,148 |
2,028 |
2,030 |
-4.29% |
435,300 |
| 2025/7/25 |
2,080 |
2,161 |
2,064 |
2,121 |
+2.56% |
421,000 |
| 2025/7/24 |
2,055 |
2,094 |
2,041 |
2,068 |
+0.93% |
191,600 |
| 2025/7/23 |
2,048 |
2,070 |
2,019 |
2,049 |
-0.97% |
270,500 |
| 2025/7/22 |
2,055 |
2,124 |
2,055 |
2,069 |
+1.92% |
289,900 |
| 2025/7/18 |
2,104 |
2,104 |
2,030 |
2,030 |
-2.45% |
168,700 |
| 2025/7/17 |
2,040 |
2,084 |
2,031 |
2,081 |
+2.97% |
213,100 |
| 2025/7/16 |
2,008 |
2,030 |
1,991 |
2,021 |
+1.10% |
135,500 |
| 2025/7/15 |
2,027 |
2,042 |
1,998 |
1,999 |
-0.05% |
253,800 |
| 2025/7/14 |
2,026 |
2,039 |
1,998 |
2,000 |
-2.01% |
226,400 |
| 2025/7/11 |
2,082 |
2,084 |
2,021 |
2,041 |
-1.92% |
464,000 |
| 2025/7/10 |
2,080 |
2,100 |
2,051 |
2,081 |
+2.51% |
501,200 |
| 2025/7/9 |
2,005 |
2,032 |
1,995 |
2,030 |
+2.16% |
376,700 |
| 2025/7/8 |
1,998 |
2,011 |
1,948 |
1,987 |
-0.50% |
337,600 |
| 2025/7/7 |
1,923 |
1,998 |
1,908 |
1,997 |
+4.61% |
435,800 |
| 2025/7/4 |
1,954 |
1,955 |
1,902 |
1,909 |
-1.24% |
376,300 |
| 2025/7/3 |
2,000 |
2,000 |
1,928 |
1,933 |
-3.97% |
508,900 |
| 2025/7/2 |
2,078 |
2,111 |
2,002 |
2,013 |
-2.09% |
503,900 |
| 2025/7/1 |
2,060 |
2,080 |
2,045 |
2,056 |
-0.82% |
234,400 |
| 2025/6/30 |
2,086 |
2,097 |
2,055 |
2,073 |
-0.38% |
415,000 |
| 2025/6/27 |
2,099 |
2,117 |
2,059 |
2,081 |
-1.47% |
335,500 |
| 2025/6/26 |
2,160 |
2,166 |
2,081 |
2,112 |
-1.90% |
347,000 |
|
