| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
1,562 |
1,573 |
1,551 |
1,551 |
-0.58% |
17,600 |
| 2025/12/25 |
1,549 |
1,562 |
1,545 |
1,560 |
+0.78% |
13,800 |
| 2025/12/24 |
1,571 |
1,578 |
1,548 |
1,548 |
-1.34% |
25,800 |
| 2025/12/23 |
1,551 |
1,614 |
1,548 |
1,569 |
+1.16% |
35,100 |
| 2025/12/22 |
1,577 |
1,578 |
1,541 |
1,551 |
-1.46% |
30,000 |
| 2025/12/19 |
1,570 |
1,585 |
1,563 |
1,574 |
+0.25% |
16,500 |
| 2025/12/18 |
1,587 |
1,597 |
1,561 |
1,570 |
-0.70% |
25,800 |
| 2025/12/17 |
1,595 |
1,603 |
1,577 |
1,581 |
-0.69% |
9,900 |
| 2025/12/16 |
1,595 |
1,600 |
1,581 |
1,592 |
-0.19% |
9,600 |
| 2025/12/15 |
1,581 |
1,608 |
1,581 |
1,595 |
+0.95% |
5,800 |
| 2025/12/12 |
1,582 |
1,605 |
1,577 |
1,580 |
-0.13% |
5,100 |
| 2025/12/11 |
1,618 |
1,618 |
1,582 |
1,582 |
-1.43% |
10,100 |
| 2025/12/10 |
1,615 |
1,618 |
1,605 |
1,605 |
+0.00% |
2,900 |
| 2025/12/9 |
1,602 |
1,616 |
1,597 |
1,605 |
+0.19% |
7,400 |
| 2025/12/8 |
1,595 |
1,630 |
1,581 |
1,602 |
+0.19% |
22,300 |
| 2025/12/5 |
1,606 |
1,614 |
1,599 |
1,599 |
-1.36% |
5,800 |
| 2025/12/4 |
1,637 |
1,637 |
1,603 |
1,621 |
-0.06% |
11,300 |
| 2025/12/3 |
1,615 |
1,639 |
1,602 |
1,622 |
+1.06% |
11,500 |
| 2025/12/2 |
1,648 |
1,648 |
1,605 |
1,605 |
-2.85% |
11,000 |
| 2025/12/1 |
1,695 |
1,695 |
1,646 |
1,652 |
-1.78% |
9,600 |
| 2025/11/28 |
1,678 |
1,682 |
1,670 |
1,682 |
+0.24% |
5,200 |
| 2025/11/27 |
1,665 |
1,685 |
1,654 |
1,678 |
+1.76% |
9,500 |
| 2025/11/26 |
1,641 |
1,655 |
1,632 |
1,649 |
+1.85% |
8,800 |
| 2025/11/25 |
1,636 |
1,649 |
1,618 |
1,619 |
-0.74% |
15,400 |
| 2025/11/21 |
1,590 |
1,646 |
1,590 |
1,631 |
+0.93% |
10,600 |
| 2025/11/20 |
1,611 |
1,624 |
1,593 |
1,616 |
+1.06% |
10,400 |
| 2025/11/19 |
1,600 |
1,623 |
1,572 |
1,599 |
-0.50% |
35,800 |
| 2025/11/18 |
1,643 |
1,647 |
1,600 |
1,607 |
-3.31% |
39,200 |
| 2025/11/17 |
1,709 |
1,709 |
1,641 |
1,662 |
-3.32% |
65,900 |
| 2025/11/14 |
1,730 |
1,739 |
1,716 |
1,719 |
-1.38% |
14,800 |
| 2025/11/13 |
1,753 |
1,760 |
1,724 |
1,743 |
+0.40% |
14,800 |
| 2025/11/12 |
1,749 |
1,758 |
1,736 |
1,736 |
-0.23% |
13,900 |
| 2025/11/11 |
1,757 |
1,770 |
1,732 |
1,740 |
-0.74% |
21,800 |
| 2025/11/10 |
1,733 |
1,753 |
1,718 |
1,753 |
+2.51% |
17,400 |
| 2025/11/7 |
1,688 |
1,725 |
1,686 |
1,710 |
+1.12% |
25,600 |
| 2025/11/6 |
1,723 |
1,723 |
1,673 |
1,691 |
-1.23% |
16,800 |
| 2025/11/5 |
1,715 |
1,725 |
1,652 |
1,712 |
+0.00% |
26,000 |
| 2025/11/4 |
1,737 |
1,764 |
1,712 |
1,712 |
-2.23% |
53,500 |
| 2025/10/31 |
1,700 |
1,795 |
1,666 |
1,751 |
+3.06% |
177,900 |
| 2025/10/30 |
1,675 |
1,699 |
1,673 |
1,699 |
+1.61% |
15,300 |
| 2025/10/29 |
1,711 |
1,720 |
1,672 |
1,672 |
-2.22% |
36,500 |
| 2025/10/28 |
1,720 |
1,724 |
1,697 |
1,710 |
-0.23% |
15,100 |
| 2025/10/27 |
1,720 |
1,750 |
1,709 |
1,714 |
-0.23% |
37,300 |
| 2025/10/24 |
1,720 |
1,738 |
1,710 |
1,718 |
-0.06% |
7,600 |
| 2025/10/23 |
1,731 |
1,740 |
1,713 |
1,719 |
-0.29% |
9,600 |
| 2025/10/22 |
1,734 |
1,739 |
1,721 |
1,724 |
+0.23% |
13,300 |
| 2025/10/21 |
1,700 |
1,720 |
1,686 |
1,720 |
+1.18% |
17,800 |
| 2025/10/20 |
1,680 |
1,707 |
1,670 |
1,700 |
+1.55% |
15,600 |
| 2025/10/17 |
1,695 |
1,698 |
1,673 |
1,674 |
-0.48% |
11,400 |
| 2025/10/16 |
1,698 |
1,698 |
1,647 |
1,682 |
+0.72% |
29,200 |
| 2025/10/15 |
1,643 |
1,670 |
1,637 |
1,670 |
+2.52% |
19,400 |
| 2025/10/14 |
1,685 |
1,686 |
1,610 |
1,629 |
-4.46% |
51,000 |
| 2025/10/10 |
1,732 |
1,732 |
1,692 |
1,705 |
-1.56% |
9,900 |
| 2025/10/9 |
1,725 |
1,736 |
1,702 |
1,732 |
+0.99% |
19,600 |
| 2025/10/8 |
1,683 |
1,722 |
1,683 |
1,715 |
+1.12% |
14,800 |
| 2025/10/7 |
1,720 |
1,720 |
1,685 |
1,696 |
-2.30% |
34,500 |
| 2025/10/6 |
1,759 |
1,759 |
1,685 |
1,736 |
+0.00% |
25,300 |
| 2025/10/3 |
1,714 |
1,741 |
1,682 |
1,736 |
+1.46% |
12,000 |
| 2025/10/2 |
1,695 |
1,739 |
1,685 |
1,711 |
+0.94% |
26,500 |
| 2025/10/1 |
1,769 |
1,769 |
1,695 |
1,695 |
-4.18% |
36,200 |
| 2025/9/30 |
1,787 |
1,787 |
1,750 |
1,769 |
-0.45% |
12,500 |
| 2025/9/29 |
1,790 |
1,790 |
1,752 |
1,777 |
+0.06% |
11,000 |
| 2025/9/26 |
1,757 |
1,779 |
1,748 |
1,776 |
+0.57% |
24,000 |
| 2025/9/25 |
1,790 |
1,790 |
1,760 |
1,766 |
-1.01% |
19,500 |
| 2025/9/24 |
1,755 |
1,810 |
1,743 |
1,784 |
+2.59% |
56,100 |
| 2025/9/22 |
1,713 |
1,754 |
1,712 |
1,739 |
+3.02% |
34,500 |
| 2025/9/19 |
1,698 |
1,712 |
1,660 |
1,688 |
+0.30% |
32,000 |
| 2025/9/18 |
1,681 |
1,695 |
1,655 |
1,683 |
+1.88% |
18,300 |
| 2025/9/17 |
1,675 |
1,676 |
1,633 |
1,652 |
-1.14% |
21,700 |
| 2025/9/16 |
1,631 |
1,675 |
1,601 |
1,671 |
+2.70% |
32,600 |
| 2025/9/12 |
1,609 |
1,627 |
1,605 |
1,627 |
+0.87% |
11,500 |
| 2025/9/11 |
1,622 |
1,622 |
1,597 |
1,613 |
-0.55% |
13,900 |
| 2025/9/10 |
1,631 |
1,680 |
1,619 |
1,622 |
+0.19% |
16,200 |
| 2025/9/9 |
1,645 |
1,649 |
1,619 |
1,619 |
-1.52% |
14,100 |
| 2025/9/8 |
1,671 |
1,682 |
1,623 |
1,644 |
-0.48% |
41,100 |
| 2025/9/5 |
1,670 |
1,680 |
1,652 |
1,652 |
-1.08% |
20,800 |
| 2025/9/4 |
1,634 |
1,680 |
1,634 |
1,670 |
+2.83% |
60,800 |
| 2025/9/3 |
1,633 |
1,638 |
1,617 |
1,624 |
+0.00% |
11,700 |
| 2025/9/2 |
1,622 |
1,637 |
1,617 |
1,624 |
+0.56% |
14,200 |
| 2025/9/1 |
1,598 |
1,621 |
1,575 |
1,615 |
+1.83% |
41,300 |
| 2025/8/29 |
1,605 |
1,605 |
1,583 |
1,586 |
-0.19% |
8,900 |
| 2025/8/28 |
1,629 |
1,629 |
1,580 |
1,589 |
-2.34% |
15,300 |
| 2025/8/27 |
1,615 |
1,666 |
1,600 |
1,627 |
+2.01% |
54,900 |
| 2025/8/26 |
1,585 |
1,595 |
1,570 |
1,595 |
+0.06% |
16,700 |
| 2025/8/25 |
1,609 |
1,609 |
1,566 |
1,594 |
-0.56% |
38,200 |
| 2025/8/22 |
1,580 |
1,607 |
1,562 |
1,603 |
+1.46% |
16,400 |
| 2025/8/21 |
1,584 |
1,586 |
1,576 |
1,580 |
-1.19% |
5,600 |
| 2025/8/20 |
1,619 |
1,619 |
1,584 |
1,599 |
-0.93% |
16,600 |
| 2025/8/19 |
1,589 |
1,614 |
1,555 |
1,614 |
+0.88% |
21,300 |
| 2025/8/18 |
1,600 |
1,601 |
1,577 |
1,600 |
+0.88% |
19,700 |
| 2025/8/15 |
1,568 |
1,605 |
1,555 |
1,586 |
+1.99% |
35,800 |
| 2025/8/14 |
1,533 |
1,559 |
1,526 |
1,555 |
+1.11% |
14,800 |
| 2025/8/13 |
1,550 |
1,552 |
1,526 |
1,538 |
-0.71% |
12,200 |
| 2025/8/12 |
1,559 |
1,560 |
1,546 |
1,549 |
-0.06% |
14,000 |
| 2025/8/8 |
1,554 |
1,570 |
1,550 |
1,550 |
-0.96% |
19,400 |
| 2025/8/7 |
1,550 |
1,576 |
1,550 |
1,565 |
+0.84% |
12,500 |
| 2025/8/6 |
1,565 |
1,570 |
1,546 |
1,552 |
-0.51% |
15,800 |
| 2025/8/5 |
1,540 |
1,574 |
1,540 |
1,560 |
+2.36% |
20,500 |
| 2025/8/4 |
1,518 |
1,540 |
1,496 |
1,524 |
-0.91% |
44,800 |
| 2025/8/1 |
1,586 |
1,586 |
1,520 |
1,538 |
+4.20% |
71,200 |
| 2025/7/31 |
1,436 |
1,476 |
1,436 |
1,476 |
+2.86% |
23,200 |
| 2025/7/30 |
1,428 |
1,450 |
1,428 |
1,435 |
+0.63% |
18,000 |
| 2025/7/29 |
1,441 |
1,447 |
1,421 |
1,426 |
-1.66% |
18,700 |
| 2025/7/28 |
1,439 |
1,465 |
1,435 |
1,450 |
+1.05% |
22,200 |
| 2025/7/25 |
1,421 |
1,440 |
1,421 |
1,435 |
+1.06% |
10,700 |
| 2025/7/24 |
1,429 |
1,438 |
1,413 |
1,420 |
-0.56% |
8,700 |
| 2025/7/23 |
1,415 |
1,430 |
1,406 |
1,428 |
+1.49% |
7,800 |
| 2025/7/22 |
1,414 |
1,420 |
1,406 |
1,407 |
-0.42% |
4,700 |
| 2025/7/18 |
1,417 |
1,421 |
1,412 |
1,413 |
+0.14% |
7,900 |
| 2025/7/17 |
1,416 |
1,420 |
1,403 |
1,411 |
-0.49% |
5,600 |
| 2025/7/16 |
1,419 |
1,422 |
1,415 |
1,418 |
-0.14% |
6,400 |
| 2025/7/15 |
1,426 |
1,426 |
1,420 |
1,420 |
-0.63% |
3,200 |
| 2025/7/14 |
1,432 |
1,432 |
1,421 |
1,429 |
-0.14% |
1,600 |
| 2025/7/11 |
1,437 |
1,437 |
1,431 |
1,431 |
-0.42% |
900 |
| 2025/7/10 |
1,442 |
1,442 |
1,423 |
1,437 |
+0.35% |
4,800 |
| 2025/7/9 |
1,418 |
1,440 |
1,418 |
1,432 |
+1.13% |
5,300 |
| 2025/7/8 |
1,420 |
1,429 |
1,410 |
1,416 |
-0.35% |
5,600 |
| 2025/7/7 |
1,425 |
1,435 |
1,420 |
1,421 |
+0.28% |
5,100 |
| 2025/7/4 |
1,424 |
1,430 |
1,417 |
1,417 |
-0.35% |
5,800 |
| 2025/7/3 |
1,433 |
1,433 |
1,422 |
1,422 |
+0.00% |
5,400 |
| 2025/7/2 |
1,421 |
1,451 |
1,418 |
1,422 |
-0.14% |
10,800 |
| 2025/7/1 |
1,452 |
1,453 |
1,424 |
1,424 |
-2.47% |
11,500 |
| 2025/6/30 |
1,466 |
1,479 |
1,460 |
1,460 |
+0.07% |
10,400 |
|