| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,866 |
1,875 |
1,849 |
1,853 |
-0.96% |
103,800 |
| 2025/12/23 |
1,855 |
1,878 |
1,855 |
1,871 |
+0.59% |
126,200 |
| 2025/12/22 |
1,888 |
1,888 |
1,857 |
1,860 |
-1.38% |
182,400 |
| 2025/12/19 |
1,870 |
1,892 |
1,868 |
1,886 |
+0.86% |
232,100 |
| 2025/12/18 |
1,853 |
1,870 |
1,847 |
1,870 |
+1.69% |
211,300 |
| 2025/12/17 |
1,849 |
1,850 |
1,832 |
1,839 |
+0.05% |
149,400 |
| 2025/12/16 |
1,846 |
1,852 |
1,833 |
1,838 |
-0.16% |
194,900 |
| 2025/12/15 |
1,837 |
1,859 |
1,833 |
1,841 |
+0.60% |
193,000 |
| 2025/12/12 |
1,816 |
1,838 |
1,807 |
1,830 |
+2.75% |
298,000 |
| 2025/12/11 |
1,821 |
1,827 |
1,780 |
1,781 |
+0.00% |
210,500 |
| 2025/12/10 |
1,794 |
1,796 |
1,780 |
1,781 |
-0.28% |
126,700 |
| 2025/12/9 |
1,791 |
1,793 |
1,773 |
1,786 |
-0.28% |
107,600 |
| 2025/12/8 |
1,761 |
1,799 |
1,761 |
1,791 |
+1.70% |
138,300 |
| 2025/12/5 |
1,794 |
1,799 |
1,761 |
1,761 |
-2.44% |
172,700 |
| 2025/12/4 |
1,765 |
1,805 |
1,764 |
1,805 |
+1.98% |
187,500 |
| 2025/12/3 |
1,773 |
1,785 |
1,760 |
1,770 |
+0.28% |
175,100 |
| 2025/12/2 |
1,786 |
1,786 |
1,762 |
1,765 |
-1.56% |
178,500 |
| 2025/12/1 |
1,800 |
1,817 |
1,791 |
1,793 |
-0.39% |
166,700 |
| 2025/11/28 |
1,788 |
1,807 |
1,787 |
1,800 |
+0.67% |
153,500 |
| 2025/11/27 |
1,800 |
1,804 |
1,781 |
1,788 |
-0.61% |
119,200 |
| 2025/11/26 |
1,789 |
1,799 |
1,784 |
1,799 |
+1.07% |
176,600 |
| 2025/11/25 |
1,794 |
1,794 |
1,775 |
1,780 |
-0.67% |
145,700 |
| 2025/11/21 |
1,763 |
1,792 |
1,760 |
1,792 |
+1.36% |
259,800 |
| 2025/11/20 |
1,768 |
1,774 |
1,760 |
1,768 |
+0.97% |
137,500 |
| 2025/11/19 |
1,746 |
1,767 |
1,737 |
1,751 |
+0.06% |
182,700 |
| 2025/11/18 |
1,765 |
1,778 |
1,747 |
1,750 |
-1.07% |
194,300 |
| 2025/11/17 |
1,765 |
1,774 |
1,756 |
1,769 |
-0.17% |
207,300 |
| 2025/11/14 |
1,764 |
1,782 |
1,757 |
1,772 |
-0.95% |
207,800 |
| 2025/11/13 |
1,792 |
1,812 |
1,782 |
1,789 |
-0.17% |
214,600 |
| 2025/11/12 |
1,780 |
1,803 |
1,773 |
1,792 |
+1.41% |
286,600 |
| 2025/11/11 |
1,784 |
1,785 |
1,762 |
1,767 |
+0.00% |
236,200 |
| 2025/11/10 |
1,754 |
1,776 |
1,742 |
1,767 |
+1.73% |
360,600 |
| 2025/11/7 |
1,741 |
1,746 |
1,720 |
1,737 |
+0.70% |
341,300 |
| 2025/11/6 |
1,716 |
1,732 |
1,712 |
1,725 |
+0.76% |
228,700 |
| 2025/11/5 |
1,704 |
1,712 |
1,680 |
1,712 |
+0.71% |
236,800 |
| 2025/11/4 |
1,710 |
1,723 |
1,695 |
1,700 |
-1.22% |
325,700 |
| 2025/10/31 |
1,716 |
1,721 |
1,701 |
1,721 |
+1.47% |
274,800 |
| 2025/10/30 |
1,678 |
1,699 |
1,676 |
1,696 |
+0.95% |
257,700 |
| 2025/10/29 |
1,692 |
1,703 |
1,679 |
1,680 |
-1.35% |
382,100 |
| 2025/10/28 |
1,733 |
1,739 |
1,690 |
1,703 |
-1.73% |
308,100 |
| 2025/10/27 |
1,736 |
1,749 |
1,730 |
1,733 |
+0.52% |
133,900 |
| 2025/10/24 |
1,731 |
1,736 |
1,721 |
1,724 |
-0.40% |
169,000 |
| 2025/10/23 |
1,735 |
1,745 |
1,728 |
1,731 |
+0.46% |
231,100 |
| 2025/10/22 |
1,710 |
1,725 |
1,701 |
1,723 |
+1.35% |
272,500 |
| 2025/10/21 |
1,693 |
1,703 |
1,682 |
1,700 |
+1.01% |
224,300 |
| 2025/10/20 |
1,690 |
1,691 |
1,670 |
1,683 |
+1.32% |
214,900 |
| 2025/10/17 |
1,675 |
1,682 |
1,658 |
1,661 |
-0.24% |
220,400 |
| 2025/10/16 |
1,679 |
1,680 |
1,660 |
1,665 |
+0.67% |
248,800 |
| 2025/10/15 |
1,657 |
1,669 |
1,648 |
1,654 |
-0.18% |
262,300 |
| 2025/10/14 |
1,656 |
1,668 |
1,632 |
1,657 |
-2.07% |
507,000 |
| 2025/10/10 |
1,697 |
1,704 |
1,686 |
1,692 |
-1.17% |
238,400 |
| 2025/10/9 |
1,700 |
1,716 |
1,693 |
1,712 |
+0.00% |
290,500 |
| 2025/10/8 |
1,735 |
1,745 |
1,712 |
1,712 |
-1.50% |
230,900 |
| 2025/10/7 |
1,752 |
1,752 |
1,738 |
1,738 |
-0.57% |
106,000 |
| 2025/10/6 |
1,761 |
1,761 |
1,726 |
1,748 |
+1.57% |
190,800 |
| 2025/10/3 |
1,736 |
1,744 |
1,721 |
1,721 |
-0.69% |
170,700 |
| 2025/10/2 |
1,759 |
1,767 |
1,725 |
1,733 |
-1.87% |
230,800 |
| 2025/10/1 |
1,802 |
1,812 |
1,757 |
1,766 |
-2.75% |
284,300 |
| 2025/9/30 |
1,841 |
1,843 |
1,804 |
1,816 |
-0.77% |
297,700 |
| 2025/9/29 |
1,820 |
1,838 |
1,806 |
1,830 |
+0.83% |
272,300 |
| 2025/9/26 |
1,794 |
1,815 |
1,790 |
1,815 |
+1.40% |
221,900 |
| 2025/9/25 |
1,793 |
1,799 |
1,780 |
1,790 |
+0.67% |
215,300 |
| 2025/9/24 |
1,776 |
1,783 |
1,766 |
1,778 |
+0.00% |
227,000 |
| 2025/9/22 |
1,765 |
1,779 |
1,761 |
1,778 |
+0.74% |
172,700 |
| 2025/9/19 |
1,786 |
1,793 |
1,755 |
1,765 |
-0.95% |
342,700 |
| 2025/9/18 |
1,782 |
1,787 |
1,771 |
1,782 |
-0.17% |
193,900 |
| 2025/9/17 |
1,806 |
1,811 |
1,785 |
1,785 |
-1.71% |
199,100 |
| 2025/9/16 |
1,800 |
1,817 |
1,792 |
1,816 |
+0.78% |
302,500 |
| 2025/9/12 |
1,810 |
1,814 |
1,795 |
1,802 |
+0.39% |
221,100 |
| 2025/9/11 |
1,811 |
1,821 |
1,795 |
1,795 |
-1.43% |
344,900 |
| 2025/9/10 |
1,820 |
1,828 |
1,812 |
1,821 |
-0.16% |
169,700 |
| 2025/9/9 |
1,832 |
1,841 |
1,814 |
1,824 |
+0.22% |
206,500 |
| 2025/9/8 |
1,825 |
1,843 |
1,810 |
1,820 |
+0.55% |
229,300 |
| 2025/9/5 |
1,858 |
1,865 |
1,807 |
1,810 |
-3.36% |
405,700 |
| 2025/9/4 |
1,882 |
1,894 |
1,864 |
1,873 |
+1.13% |
317,200 |
| 2025/9/3 |
1,897 |
1,912 |
1,846 |
1,852 |
-0.32% |
787,000 |
| 2025/9/2 |
1,820 |
1,864 |
1,820 |
1,858 |
+2.03% |
1,769,400 |
| 2025/9/1 |
1,832 |
1,864 |
1,816 |
1,821 |
-0.82% |
900,000 |
| 2025/8/29 |
1,831 |
1,848 |
1,824 |
1,836 |
+0.33% |
317,000 |
| 2025/8/28 |
1,838 |
1,838 |
1,816 |
1,830 |
-0.44% |
737,600 |
| 2025/8/27 |
1,806 |
1,838 |
1,805 |
1,838 |
+1.04% |
337,400 |
| 2025/8/26 |
1,836 |
1,844 |
1,816 |
1,819 |
-1.83% |
409,400 |
| 2025/8/25 |
1,901 |
1,913 |
1,826 |
1,853 |
-2.93% |
559,100 |
| 2025/8/22 |
1,924 |
1,929 |
1,908 |
1,909 |
+0.00% |
116,200 |
| 2025/8/21 |
1,934 |
1,946 |
1,902 |
1,909 |
-1.34% |
162,600 |
| 2025/8/20 |
1,935 |
1,949 |
1,927 |
1,935 |
+0.05% |
178,700 |
| 2025/8/19 |
1,928 |
1,948 |
1,928 |
1,934 |
+0.10% |
130,300 |
| 2025/8/18 |
1,887 |
1,935 |
1,883 |
1,932 |
+3.32% |
219,800 |
| 2025/8/15 |
1,870 |
1,883 |
1,847 |
1,870 |
-0.43% |
169,000 |
| 2025/8/14 |
1,903 |
1,911 |
1,865 |
1,878 |
-1.78% |
276,600 |
| 2025/8/13 |
1,909 |
1,926 |
1,878 |
1,912 |
-0.57% |
297,500 |
| 2025/8/12 |
1,966 |
1,979 |
1,886 |
1,923 |
-1.03% |
524,800 |
| 2025/8/8 |
1,890 |
1,943 |
1,886 |
1,943 |
+2.21% |
419,500 |
| 2025/8/7 |
1,906 |
1,924 |
1,886 |
1,901 |
+0.16% |
209,000 |
| 2025/8/6 |
1,871 |
1,901 |
1,858 |
1,898 |
+1.61% |
295,900 |
| 2025/8/5 |
1,850 |
1,874 |
1,845 |
1,868 |
+1.30% |
184,700 |
| 2025/8/4 |
1,823 |
1,851 |
1,820 |
1,844 |
-0.32% |
195,800 |
| 2025/8/1 |
1,853 |
1,861 |
1,845 |
1,850 |
-0.22% |
484,600 |
| 2025/7/31 |
1,814 |
1,854 |
1,814 |
1,854 |
+2.77% |
1,131,700 |
| 2025/7/30 |
1,798 |
1,823 |
1,786 |
1,804 |
+1.52% |
316,200 |
| 2025/7/29 |
1,757 |
1,784 |
1,746 |
1,777 |
+1.31% |
267,100 |
| 2025/7/28 |
1,747 |
1,770 |
1,740 |
1,754 |
+1.21% |
243,900 |
| 2025/7/25 |
1,706 |
1,750 |
1,701 |
1,733 |
+1.94% |
221,300 |
| 2025/7/24 |
1,679 |
1,714 |
1,674 |
1,700 |
+1.80% |
250,600 |
| 2025/7/23 |
1,670 |
1,684 |
1,661 |
1,670 |
+0.66% |
198,800 |
| 2025/7/22 |
1,670 |
1,678 |
1,659 |
1,659 |
-1.19% |
128,400 |
| 2025/7/18 |
1,690 |
1,698 |
1,678 |
1,679 |
-1.41% |
221,400 |
| 2025/7/17 |
1,685 |
1,706 |
1,684 |
1,703 |
+0.53% |
122,500 |
| 2025/7/16 |
1,702 |
1,705 |
1,691 |
1,694 |
-0.59% |
120,400 |
| 2025/7/15 |
1,731 |
1,731 |
1,704 |
1,704 |
-1.10% |
87,200 |
| 2025/7/14 |
1,727 |
1,734 |
1,720 |
1,723 |
-0.23% |
145,900 |
| 2025/7/11 |
1,728 |
1,732 |
1,713 |
1,727 |
+0.64% |
136,000 |
| 2025/7/10 |
1,710 |
1,720 |
1,704 |
1,716 |
+0.12% |
215,300 |
| 2025/7/9 |
1,706 |
1,730 |
1,706 |
1,714 |
+1.00% |
117,800 |
| 2025/7/8 |
1,693 |
1,699 |
1,684 |
1,697 |
+0.53% |
135,300 |
| 2025/7/7 |
1,695 |
1,705 |
1,685 |
1,688 |
-0.18% |
100,300 |
| 2025/7/4 |
1,704 |
1,704 |
1,686 |
1,691 |
+0.00% |
106,800 |
| 2025/7/3 |
1,692 |
1,704 |
1,689 |
1,691 |
-0.18% |
110,400 |
| 2025/7/2 |
1,691 |
1,710 |
1,689 |
1,694 |
-0.06% |
181,900 |
| 2025/7/1 |
1,707 |
1,712 |
1,689 |
1,695 |
-0.82% |
150,300 |
| 2025/6/30 |
1,734 |
1,737 |
1,709 |
1,709 |
+0.41% |
181,900 |
| 2025/6/27 |
1,697 |
1,705 |
1,680 |
1,702 |
-0.70% |
234,600 |
| 2025/6/26 |
1,700 |
1,730 |
1,693 |
1,714 |
+0.47% |
354,200 |
|
