| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,101 |
1,111 |
1,090 |
1,092 |
-1.09% |
56,200 |
| 2025/12/23 |
1,090 |
1,113 |
1,090 |
1,104 |
+1.01% |
69,400 |
| 2025/12/22 |
1,122 |
1,129 |
1,087 |
1,093 |
-2.58% |
116,900 |
| 2025/12/19 |
1,081 |
1,123 |
1,078 |
1,122 |
+4.76% |
94,300 |
| 2025/12/18 |
1,070 |
1,099 |
1,062 |
1,071 |
-2.28% |
170,700 |
| 2025/12/17 |
1,136 |
1,136 |
1,081 |
1,096 |
-4.70% |
291,800 |
| 2025/12/16 |
1,186 |
1,193 |
1,139 |
1,150 |
-0.61% |
235,200 |
| 2025/12/15 |
1,200 |
1,220 |
1,130 |
1,157 |
-3.58% |
718,400 |
| 2025/12/12 |
1,201 |
1,217 |
1,183 |
1,200 |
+1.69% |
339,500 |
| 2025/12/11 |
1,205 |
1,210 |
1,177 |
1,180 |
-1.67% |
157,500 |
| 2025/12/10 |
1,205 |
1,214 |
1,180 |
1,200 |
+0.08% |
175,300 |
| 2025/12/9 |
1,223 |
1,250 |
1,172 |
1,199 |
+0.33% |
262,000 |
| 2025/12/8 |
1,145 |
1,200 |
1,137 |
1,195 |
+4.82% |
94,000 |
| 2025/12/5 |
1,140 |
1,149 |
1,124 |
1,140 |
+0.00% |
51,300 |
| 2025/12/4 |
1,141 |
1,159 |
1,122 |
1,140 |
+0.44% |
69,900 |
| 2025/12/3 |
1,119 |
1,148 |
1,119 |
1,135 |
+1.52% |
70,500 |
| 2025/12/2 |
1,130 |
1,136 |
1,117 |
1,118 |
-1.93% |
54,900 |
| 2025/12/1 |
1,164 |
1,164 |
1,127 |
1,140 |
-0.44% |
52,400 |
| 2025/11/28 |
1,160 |
1,162 |
1,142 |
1,145 |
-1.21% |
24,700 |
| 2025/11/27 |
1,135 |
1,164 |
1,130 |
1,159 |
+2.02% |
54,900 |
| 2025/11/26 |
1,127 |
1,145 |
1,127 |
1,136 |
+0.80% |
36,900 |
| 2025/11/25 |
1,142 |
1,142 |
1,120 |
1,127 |
-1.23% |
38,900 |
| 2025/11/21 |
1,100 |
1,148 |
1,091 |
1,141 |
+1.60% |
53,100 |
| 2025/11/20 |
1,125 |
1,144 |
1,118 |
1,123 |
+0.27% |
34,100 |
| 2025/11/19 |
1,130 |
1,139 |
1,110 |
1,120 |
-1.23% |
52,800 |
| 2025/11/18 |
1,126 |
1,140 |
1,103 |
1,134 |
+0.09% |
81,500 |
| 2025/11/17 |
1,152 |
1,164 |
1,131 |
1,133 |
-2.91% |
71,300 |
| 2025/11/14 |
1,172 |
1,183 |
1,157 |
1,167 |
-2.10% |
45,500 |
| 2025/11/13 |
1,218 |
1,218 |
1,187 |
1,192 |
-2.05% |
48,700 |
| 2025/11/12 |
1,190 |
1,224 |
1,184 |
1,217 |
+2.79% |
66,200 |
| 2025/11/11 |
1,192 |
1,195 |
1,176 |
1,184 |
+0.25% |
36,900 |
| 2025/11/10 |
1,168 |
1,192 |
1,166 |
1,181 |
+1.99% |
41,200 |
| 2025/11/7 |
1,141 |
1,167 |
1,141 |
1,158 |
+0.17% |
34,000 |
| 2025/11/6 |
1,185 |
1,185 |
1,156 |
1,156 |
-2.03% |
50,600 |
| 2025/11/5 |
1,155 |
1,180 |
1,138 |
1,180 |
+1.29% |
95,900 |
| 2025/11/4 |
1,180 |
1,182 |
1,138 |
1,165 |
-1.60% |
126,100 |
| 2025/10/31 |
1,176 |
1,204 |
1,160 |
1,184 |
+0.00% |
84,900 |
| 2025/10/30 |
1,190 |
1,191 |
1,172 |
1,184 |
-0.50% |
98,100 |
| 2025/10/29 |
1,251 |
1,253 |
1,184 |
1,190 |
-5.41% |
160,200 |
| 2025/10/28 |
1,261 |
1,280 |
1,254 |
1,258 |
-0.24% |
60,900 |
| 2025/10/27 |
1,293 |
1,298 |
1,257 |
1,261 |
-0.86% |
69,000 |
| 2025/10/24 |
1,267 |
1,292 |
1,253 |
1,272 |
+0.39% |
103,400 |
| 2025/10/23 |
1,300 |
1,300 |
1,261 |
1,267 |
-2.91% |
67,300 |
| 2025/10/22 |
1,262 |
1,308 |
1,262 |
1,305 |
+3.65% |
130,700 |
| 2025/10/21 |
1,241 |
1,267 |
1,222 |
1,259 |
+0.48% |
108,500 |
| 2025/10/20 |
1,225 |
1,256 |
1,209 |
1,253 |
+3.90% |
82,200 |
| 2025/10/17 |
1,229 |
1,229 |
1,180 |
1,206 |
-2.74% |
112,000 |
| 2025/10/16 |
1,259 |
1,259 |
1,235 |
1,240 |
+0.08% |
47,700 |
| 2025/10/15 |
1,230 |
1,246 |
1,230 |
1,239 |
+0.81% |
46,800 |
| 2025/10/14 |
1,250 |
1,254 |
1,210 |
1,229 |
-2.23% |
130,300 |
| 2025/10/10 |
1,244 |
1,261 |
1,234 |
1,257 |
+0.32% |
71,200 |
| 2025/10/9 |
1,295 |
1,301 |
1,241 |
1,253 |
-3.17% |
160,000 |
| 2025/10/8 |
1,326 |
1,340 |
1,288 |
1,294 |
-2.41% |
102,800 |
| 2025/10/7 |
1,330 |
1,348 |
1,290 |
1,326 |
+1.69% |
150,100 |
| 2025/10/6 |
1,316 |
1,316 |
1,270 |
1,304 |
+2.92% |
125,600 |
| 2025/10/3 |
1,296 |
1,303 |
1,253 |
1,267 |
-2.24% |
113,900 |
| 2025/10/2 |
1,312 |
1,349 |
1,290 |
1,296 |
-1.22% |
168,900 |
| 2025/10/1 |
1,406 |
1,411 |
1,299 |
1,312 |
-7.02% |
262,900 |
| 2025/9/30 |
1,417 |
1,428 |
1,395 |
1,411 |
-0.42% |
113,500 |
| 2025/9/29 |
1,385 |
1,423 |
1,380 |
1,417 |
+2.16% |
116,000 |
| 2025/9/26 |
1,389 |
1,414 |
1,383 |
1,387 |
-1.00% |
91,800 |
| 2025/9/25 |
1,448 |
1,448 |
1,396 |
1,401 |
-2.91% |
125,200 |
| 2025/9/24 |
1,423 |
1,459 |
1,411 |
1,443 |
+1.55% |
156,800 |
| 2025/9/22 |
1,472 |
1,473 |
1,410 |
1,421 |
-1.25% |
278,000 |
| 2025/9/19 |
1,420 |
1,454 |
1,405 |
1,439 |
+3.30% |
186,000 |
| 2025/9/18 |
1,439 |
1,442 |
1,385 |
1,393 |
-2.93% |
227,200 |
| 2025/9/17 |
1,477 |
1,477 |
1,394 |
1,435 |
-2.97% |
621,200 |
| 2025/9/16 |
1,347 |
1,493 |
1,334 |
1,479 |
+21.83% |
1,482,600 |
| 2025/9/12 |
1,226 |
1,227 |
1,188 |
1,214 |
+0.91% |
355,000 |
| 2025/9/11 |
1,208 |
1,209 |
1,175 |
1,203 |
+0.25% |
115,500 |
| 2025/9/10 |
1,225 |
1,230 |
1,191 |
1,200 |
-0.83% |
126,800 |
| 2025/9/9 |
1,190 |
1,223 |
1,169 |
1,210 |
+3.33% |
156,700 |
| 2025/9/8 |
1,142 |
1,181 |
1,134 |
1,171 |
+3.81% |
141,500 |
| 2025/9/5 |
1,127 |
1,146 |
1,105 |
1,128 |
-0.18% |
138,000 |
| 2025/9/4 |
1,130 |
1,150 |
1,116 |
1,130 |
-0.53% |
124,600 |
| 2025/9/3 |
1,173 |
1,180 |
1,100 |
1,136 |
-3.65% |
210,300 |
| 2025/9/2 |
1,162 |
1,188 |
1,161 |
1,179 |
-1.09% |
167,700 |
| 2025/9/1 |
1,146 |
1,194 |
1,140 |
1,192 |
+4.10% |
242,900 |
| 2025/8/29 |
1,129 |
1,147 |
1,122 |
1,145 |
+1.42% |
34,100 |
| 2025/8/28 |
1,110 |
1,135 |
1,101 |
1,129 |
+0.71% |
95,100 |
| 2025/8/27 |
1,125 |
1,128 |
1,101 |
1,121 |
-0.36% |
66,300 |
| 2025/8/26 |
1,117 |
1,147 |
1,113 |
1,125 |
-0.71% |
75,900 |
| 2025/8/25 |
1,119 |
1,149 |
1,110 |
1,133 |
+2.07% |
74,100 |
| 2025/8/22 |
1,120 |
1,124 |
1,108 |
1,110 |
-0.89% |
40,500 |
| 2025/8/21 |
1,108 |
1,120 |
1,095 |
1,120 |
-0.36% |
80,600 |
| 2025/8/20 |
1,158 |
1,158 |
1,117 |
1,124 |
-2.01% |
86,400 |
| 2025/8/19 |
1,136 |
1,150 |
1,125 |
1,147 |
+1.96% |
78,700 |
| 2025/8/18 |
1,104 |
1,132 |
1,104 |
1,125 |
+3.50% |
145,300 |
| 2025/8/15 |
1,086 |
1,098 |
1,079 |
1,087 |
+0.37% |
67,900 |
| 2025/8/14 |
1,055 |
1,083 |
1,049 |
1,083 |
+2.17% |
51,700 |
| 2025/8/13 |
1,066 |
1,072 |
1,048 |
1,060 |
-0.28% |
45,600 |
| 2025/8/12 |
1,054 |
1,075 |
1,054 |
1,063 |
+0.85% |
69,400 |
| 2025/8/8 |
1,074 |
1,074 |
1,054 |
1,054 |
-1.86% |
34,700 |
| 2025/8/7 |
1,068 |
1,077 |
1,050 |
1,074 |
+0.28% |
61,900 |
| 2025/8/6 |
1,056 |
1,078 |
1,055 |
1,071 |
+1.42% |
61,300 |
| 2025/8/5 |
1,032 |
1,058 |
1,024 |
1,056 |
+3.53% |
81,900 |
| 2025/8/4 |
1,001 |
1,035 |
986 |
1,020 |
+0.00% |
85,100 |
| 2025/8/1 |
1,000 |
1,020 |
1,000 |
1,020 |
+2.00% |
94,000 |
| 2025/7/31 |
1,000 |
1,004 |
993 |
1,000 |
+0.30% |
60,700 |
| 2025/7/30 |
963 |
1,000 |
963 |
997 |
+2.78% |
58,900 |
| 2025/7/29 |
986 |
987 |
961 |
970 |
-1.72% |
104,100 |
| 2025/7/28 |
992 |
1,001 |
984 |
987 |
+0.51% |
57,700 |
| 2025/7/25 |
990 |
1,000 |
982 |
982 |
+0.20% |
48,200 |
| 2025/7/24 |
1,002 |
1,005 |
975 |
980 |
-2.10% |
105,400 |
| 2025/7/23 |
1,024 |
1,028 |
998 |
1,001 |
-1.57% |
83,100 |
| 2025/7/22 |
1,001 |
1,018 |
1,000 |
1,017 |
+1.50% |
84,800 |
| 2025/7/18 |
1,007 |
1,019 |
986 |
1,002 |
-1.09% |
95,800 |
| 2025/7/17 |
1,007 |
1,027 |
1,007 |
1,013 |
-0.39% |
40,600 |
| 2025/7/16 |
1,014 |
1,018 |
1,001 |
1,017 |
-0.39% |
66,300 |
| 2025/7/15 |
1,029 |
1,032 |
1,008 |
1,021 |
-0.10% |
71,100 |
| 2025/7/14 |
1,000 |
1,033 |
1,000 |
1,022 |
+2.00% |
67,400 |
| 2025/7/11 |
1,017 |
1,034 |
998 |
1,002 |
-2.15% |
110,100 |
| 2025/7/10 |
1,035 |
1,035 |
1,015 |
1,024 |
-0.10% |
72,300 |
| 2025/7/9 |
1,010 |
1,026 |
988 |
1,025 |
+3.02% |
120,600 |
| 2025/7/8 |
981 |
1,000 |
955 |
995 |
+2.26% |
166,200 |
| 2025/7/7 |
953 |
973 |
937 |
973 |
+5.42% |
130,900 |
| 2025/7/4 |
942 |
943 |
921 |
923 |
-1.07% |
56,000 |
| 2025/7/3 |
933 |
945 |
911 |
933 |
+0.32% |
116,200 |
| 2025/7/2 |
965 |
966 |
930 |
930 |
-3.73% |
137,700 |
| 2025/7/1 |
981 |
997 |
965 |
966 |
-1.43% |
58,900 |
| 2025/6/30 |
980 |
993 |
971 |
980 |
+1.03% |
56,200 |
| 2025/6/27 |
1,005 |
1,008 |
966 |
970 |
-3.48% |
141,900 |
| 2025/6/26 |
1,022 |
1,028 |
998 |
1,005 |
-1.66% |
56,000 |
|