| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,920 |
1,949 |
1,914 |
1,929 |
+0.47% |
38,600 |
| 2025/12/23 |
1,902 |
1,939 |
1,895 |
1,920 |
+2.40% |
79,600 |
| 2025/12/22 |
1,917 |
1,922 |
1,871 |
1,875 |
-1.78% |
55,700 |
| 2025/12/19 |
1,910 |
1,944 |
1,887 |
1,909 |
+0.32% |
95,400 |
| 2025/12/18 |
1,893 |
1,938 |
1,892 |
1,903 |
+0.63% |
93,100 |
| 2025/12/17 |
1,906 |
1,920 |
1,875 |
1,891 |
+1.78% |
104,800 |
| 2025/12/16 |
1,869 |
1,871 |
1,840 |
1,858 |
-0.64% |
57,500 |
| 2025/12/15 |
1,823 |
1,884 |
1,817 |
1,870 |
+2.80% |
73,600 |
| 2025/12/12 |
1,840 |
1,845 |
1,804 |
1,819 |
-1.30% |
91,800 |
| 2025/12/11 |
1,871 |
1,882 |
1,831 |
1,843 |
-0.38% |
70,800 |
| 2025/12/10 |
1,868 |
1,870 |
1,845 |
1,850 |
-1.44% |
58,100 |
| 2025/12/9 |
1,877 |
1,909 |
1,856 |
1,877 |
-1.47% |
68,600 |
| 2025/12/8 |
1,850 |
1,920 |
1,832 |
1,905 |
+3.98% |
145,900 |
| 2025/12/5 |
1,835 |
1,870 |
1,832 |
1,832 |
-0.16% |
61,800 |
| 2025/12/4 |
1,794 |
1,854 |
1,790 |
1,835 |
+3.61% |
98,400 |
| 2025/12/3 |
1,779 |
1,790 |
1,763 |
1,771 |
+0.23% |
67,900 |
| 2025/12/2 |
1,803 |
1,810 |
1,735 |
1,767 |
-2.27% |
106,600 |
| 2025/12/1 |
1,853 |
1,853 |
1,797 |
1,808 |
-2.48% |
67,400 |
| 2025/11/28 |
1,849 |
1,860 |
1,840 |
1,854 |
+0.76% |
44,400 |
| 2025/11/27 |
1,835 |
1,841 |
1,810 |
1,840 |
+0.27% |
55,900 |
| 2025/11/26 |
1,815 |
1,835 |
1,810 |
1,835 |
+1.94% |
64,900 |
| 2025/11/25 |
1,890 |
1,890 |
1,781 |
1,800 |
-5.86% |
147,700 |
| 2025/11/21 |
1,859 |
1,928 |
1,855 |
1,912 |
+2.85% |
77,400 |
| 2025/11/20 |
1,855 |
1,884 |
1,836 |
1,859 |
+1.42% |
80,700 |
| 2025/11/19 |
1,847 |
1,864 |
1,810 |
1,833 |
-0.76% |
113,400 |
| 2025/11/18 |
1,925 |
1,931 |
1,828 |
1,847 |
-4.84% |
110,800 |
| 2025/11/17 |
1,859 |
1,944 |
1,850 |
1,941 |
+2.21% |
168,800 |
| 2025/11/14 |
1,891 |
1,903 |
1,859 |
1,899 |
+0.42% |
75,300 |
| 2025/11/13 |
1,896 |
1,916 |
1,882 |
1,891 |
-0.26% |
34,000 |
| 2025/11/12 |
1,855 |
1,919 |
1,855 |
1,896 |
+2.21% |
84,200 |
| 2025/11/11 |
1,880 |
1,880 |
1,844 |
1,855 |
-0.05% |
43,100 |
| 2025/11/10 |
1,828 |
1,901 |
1,818 |
1,856 |
+1.53% |
90,700 |
| 2025/11/7 |
1,805 |
1,834 |
1,805 |
1,828 |
+1.95% |
45,000 |
| 2025/11/6 |
1,815 |
1,815 |
1,793 |
1,793 |
-0.94% |
63,100 |
| 2025/11/5 |
1,839 |
1,841 |
1,786 |
1,810 |
-1.25% |
72,600 |
| 2025/11/4 |
1,834 |
1,862 |
1,827 |
1,833 |
-1.03% |
68,700 |
| 2025/10/31 |
1,838 |
1,861 |
1,823 |
1,852 |
+1.54% |
69,800 |
| 2025/10/30 |
1,796 |
1,825 |
1,795 |
1,824 |
+0.61% |
199,300 |
| 2025/10/29 |
1,841 |
1,844 |
1,796 |
1,813 |
-2.11% |
94,300 |
| 2025/10/28 |
1,903 |
1,903 |
1,841 |
1,852 |
-3.74% |
89,400 |
| 2025/10/27 |
1,906 |
1,934 |
1,906 |
1,924 |
+1.26% |
27,800 |
| 2025/10/24 |
1,929 |
1,930 |
1,898 |
1,900 |
-0.37% |
37,100 |
| 2025/10/23 |
1,900 |
1,921 |
1,896 |
1,907 |
-0.37% |
45,900 |
| 2025/10/22 |
1,903 |
1,924 |
1,903 |
1,914 |
-0.52% |
41,000 |
| 2025/10/21 |
1,935 |
1,943 |
1,917 |
1,924 |
+0.73% |
47,700 |
| 2025/10/20 |
1,900 |
1,928 |
1,900 |
1,910 |
+1.70% |
48,300 |
| 2025/10/17 |
1,890 |
1,901 |
1,868 |
1,878 |
-1.93% |
46,700 |
| 2025/10/16 |
1,908 |
1,934 |
1,907 |
1,915 |
+1.06% |
43,500 |
| 2025/10/15 |
1,898 |
1,911 |
1,882 |
1,895 |
-0.16% |
39,800 |
| 2025/10/14 |
1,924 |
1,934 |
1,879 |
1,898 |
-2.06% |
73,700 |
| 2025/10/10 |
1,962 |
1,971 |
1,936 |
1,938 |
-2.66% |
58,600 |
| 2025/10/9 |
2,001 |
2,021 |
1,972 |
1,991 |
-1.48% |
70,900 |
| 2025/10/8 |
1,980 |
2,031 |
1,980 |
2,021 |
+1.05% |
46,800 |
| 2025/10/7 |
2,007 |
2,023 |
1,998 |
2,000 |
-0.35% |
48,300 |
| 2025/10/6 |
1,999 |
2,019 |
1,960 |
2,007 |
+4.31% |
80,100 |
| 2025/10/3 |
1,910 |
1,952 |
1,910 |
1,924 |
+0.47% |
32,800 |
| 2025/10/2 |
1,913 |
1,939 |
1,909 |
1,915 |
-0.26% |
78,200 |
| 2025/10/1 |
2,005 |
2,005 |
1,903 |
1,920 |
-3.66% |
119,800 |
| 2025/9/30 |
2,016 |
2,016 |
1,983 |
1,993 |
+0.30% |
51,000 |
| 2025/9/29 |
2,007 |
2,010 |
1,985 |
1,987 |
-1.00% |
53,300 |
| 2025/9/26 |
2,015 |
2,038 |
1,999 |
2,007 |
-0.55% |
52,100 |
| 2025/9/25 |
2,035 |
2,046 |
2,012 |
2,018 |
+0.15% |
35,900 |
| 2025/9/24 |
2,021 |
2,040 |
1,992 |
2,015 |
-0.30% |
40,300 |
| 2025/9/22 |
2,054 |
2,073 |
2,021 |
2,021 |
-2.32% |
45,200 |
| 2025/9/19 |
2,107 |
2,118 |
2,069 |
2,069 |
-1.80% |
86,900 |
| 2025/9/18 |
2,127 |
2,129 |
2,097 |
2,107 |
-0.99% |
61,500 |
| 2025/9/17 |
2,131 |
2,141 |
2,098 |
2,128 |
-0.14% |
45,500 |
| 2025/9/16 |
2,077 |
2,158 |
2,056 |
2,131 |
+3.25% |
101,300 |
| 2025/9/12 |
2,051 |
2,078 |
2,027 |
2,064 |
+1.57% |
82,800 |
| 2025/9/11 |
2,049 |
2,068 |
2,016 |
2,032 |
-1.12% |
41,000 |
| 2025/9/10 |
2,040 |
2,064 |
2,016 |
2,055 |
+0.78% |
78,200 |
| 2025/9/9 |
1,966 |
2,039 |
1,966 |
2,039 |
+3.29% |
108,500 |
| 2025/9/8 |
1,942 |
1,992 |
1,942 |
1,974 |
+1.65% |
69,000 |
| 2025/9/5 |
1,946 |
1,972 |
1,938 |
1,942 |
-0.56% |
82,500 |
| 2025/9/4 |
1,941 |
1,966 |
1,930 |
1,953 |
+0.67% |
50,600 |
| 2025/9/3 |
1,950 |
1,961 |
1,934 |
1,940 |
-0.31% |
57,300 |
| 2025/9/2 |
1,980 |
1,994 |
1,933 |
1,946 |
-1.17% |
89,500 |
| 2025/9/1 |
2,000 |
2,019 |
1,954 |
1,969 |
-1.55% |
95,500 |
| 2025/8/29 |
2,009 |
2,034 |
2,000 |
2,000 |
-0.55% |
66,700 |
| 2025/8/28 |
2,003 |
2,019 |
1,964 |
2,011 |
-0.05% |
115,900 |
| 2025/8/27 |
2,027 |
2,054 |
2,010 |
2,012 |
-1.52% |
87,800 |
| 2025/8/26 |
2,005 |
2,069 |
1,996 |
2,043 |
+1.14% |
82,300 |
| 2025/8/25 |
2,002 |
2,035 |
1,995 |
2,020 |
+0.75% |
56,200 |
| 2025/8/22 |
2,020 |
2,027 |
1,993 |
2,005 |
-1.23% |
60,100 |
| 2025/8/21 |
1,990 |
2,036 |
1,981 |
2,030 |
+1.70% |
92,600 |
| 2025/8/20 |
1,995 |
2,020 |
1,983 |
1,996 |
+0.05% |
68,400 |
| 2025/8/19 |
2,005 |
2,014 |
1,993 |
1,995 |
+0.20% |
62,700 |
| 2025/8/18 |
1,961 |
2,000 |
1,961 |
1,991 |
+2.26% |
116,900 |
| 2025/8/15 |
1,964 |
1,982 |
1,942 |
1,947 |
-1.72% |
160,400 |
| 2025/8/14 |
2,032 |
2,055 |
1,976 |
1,981 |
-2.51% |
223,800 |
| 2025/8/13 |
2,055 |
2,078 |
2,031 |
2,032 |
-0.88% |
133,100 |
| 2025/8/12 |
2,093 |
2,100 |
2,003 |
2,050 |
-10.60% |
417,100 |
| 2025/8/8 |
2,280 |
2,307 |
2,265 |
2,293 |
-0.52% |
116,600 |
| 2025/8/7 |
2,267 |
2,314 |
2,244 |
2,305 |
+1.95% |
84,100 |
| 2025/8/6 |
2,235 |
2,290 |
2,235 |
2,261 |
+2.26% |
76,600 |
| 2025/8/5 |
2,230 |
2,254 |
2,206 |
2,211 |
-0.36% |
51,300 |
| 2025/8/4 |
2,201 |
2,230 |
2,195 |
2,219 |
+0.36% |
56,700 |
| 2025/8/1 |
2,177 |
2,220 |
2,176 |
2,211 |
+1.61% |
43,000 |
| 2025/7/31 |
2,211 |
2,230 |
2,176 |
2,176 |
-0.73% |
61,100 |
| 2025/7/30 |
2,196 |
2,196 |
2,167 |
2,192 |
-0.63% |
42,400 |
| 2025/7/29 |
2,202 |
2,230 |
2,183 |
2,206 |
+0.18% |
72,000 |
| 2025/7/28 |
2,180 |
2,218 |
2,139 |
2,202 |
+3.19% |
114,400 |
| 2025/7/25 |
2,115 |
2,177 |
2,115 |
2,134 |
+1.86% |
132,900 |
| 2025/7/24 |
2,090 |
2,112 |
2,079 |
2,095 |
+0.29% |
62,300 |
| 2025/7/23 |
2,112 |
2,123 |
2,075 |
2,089 |
-1.14% |
69,500 |
| 2025/7/22 |
2,006 |
2,120 |
2,006 |
2,113 |
+5.49% |
118,100 |
| 2025/7/18 |
2,039 |
2,055 |
2,003 |
2,003 |
-1.77% |
50,600 |
| 2025/7/17 |
1,994 |
2,099 |
1,994 |
2,039 |
+1.90% |
71,300 |
| 2025/7/16 |
2,003 |
2,020 |
1,995 |
2,001 |
-0.10% |
34,500 |
| 2025/7/15 |
2,062 |
2,062 |
1,999 |
2,003 |
-2.39% |
66,000 |
| 2025/7/14 |
2,041 |
2,052 |
2,013 |
2,052 |
+1.33% |
42,500 |
| 2025/7/11 |
2,087 |
2,097 |
2,022 |
2,025 |
-1.98% |
40,700 |
| 2025/7/10 |
2,045 |
2,072 |
2,020 |
2,066 |
+1.82% |
59,000 |
| 2025/7/9 |
2,027 |
2,040 |
2,006 |
2,029 |
+0.64% |
32,400 |
| 2025/7/8 |
2,028 |
2,040 |
2,015 |
2,016 |
+0.60% |
41,600 |
| 2025/7/7 |
2,005 |
2,020 |
1,994 |
2,004 |
+0.20% |
21,400 |
| 2025/7/4 |
1,994 |
2,013 |
1,994 |
2,000 |
+0.35% |
29,900 |
| 2025/7/3 |
1,990 |
2,012 |
1,979 |
1,993 |
+0.15% |
38,600 |
| 2025/7/2 |
2,029 |
2,048 |
1,990 |
1,990 |
-2.45% |
54,100 |
| 2025/7/1 |
2,059 |
2,080 |
2,039 |
2,040 |
-0.92% |
33,800 |
| 2025/6/30 |
2,042 |
2,073 |
2,025 |
2,059 |
+2.49% |
63,300 |
| 2025/6/27 |
2,046 |
2,046 |
1,961 |
2,009 |
-1.71% |
144,500 |
| 2025/6/26 |
2,046 |
2,062 |
2,035 |
2,044 |
+0.20% |
34,000 |
|
