| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
1,821 |
1,830 |
1,817 |
1,830 |
+0.83% |
5,800 |
| 2025/12/24 |
1,810 |
1,820 |
1,810 |
1,815 |
+0.06% |
2,000 |
| 2025/12/23 |
1,815 |
1,819 |
1,814 |
1,814 |
+0.06% |
2,300 |
| 2025/12/22 |
1,820 |
1,820 |
1,785 |
1,813 |
-0.22% |
8,600 |
| 2025/12/19 |
1,810 |
1,818 |
1,810 |
1,817 |
+0.11% |
1,400 |
| 2025/12/18 |
1,814 |
1,819 |
1,809 |
1,815 |
+0.06% |
2,100 |
| 2025/12/17 |
1,816 |
1,816 |
1,806 |
1,814 |
+0.06% |
1,100 |
| 2025/12/16 |
1,810 |
1,815 |
1,806 |
1,813 |
+0.17% |
1,900 |
| 2025/12/15 |
1,800 |
1,810 |
1,800 |
1,810 |
+0.50% |
2,900 |
| 2025/12/12 |
1,810 |
1,815 |
1,801 |
1,801 |
+0.06% |
1,500 |
| 2025/12/11 |
1,805 |
1,805 |
1,797 |
1,800 |
-0.22% |
1,700 |
| 2025/12/10 |
1,807 |
1,807 |
1,800 |
1,804 |
+0.06% |
3,800 |
| 2025/12/9 |
1,805 |
1,805 |
1,801 |
1,803 |
-0.11% |
3,400 |
| 2025/12/8 |
1,809 |
1,809 |
1,800 |
1,805 |
+0.17% |
5,500 |
| 2025/12/5 |
1,807 |
1,807 |
1,802 |
1,802 |
-0.28% |
2,000 |
| 2025/12/4 |
1,805 |
1,810 |
1,803 |
1,807 |
+0.22% |
1,600 |
| 2025/12/3 |
1,802 |
1,804 |
1,800 |
1,803 |
+0.06% |
1,800 |
| 2025/12/2 |
1,808 |
1,808 |
1,802 |
1,802 |
-0.17% |
2,000 |
| 2025/12/1 |
1,805 |
1,808 |
1,803 |
1,805 |
+0.11% |
2,700 |
| 2025/11/28 |
1,801 |
1,807 |
1,801 |
1,803 |
+0.11% |
4,800 |
| 2025/11/27 |
1,801 |
1,801 |
1,798 |
1,801 |
+0.00% |
2,100 |
| 2025/11/26 |
1,803 |
1,803 |
1,796 |
1,801 |
-0.11% |
4,700 |
| 2025/11/25 |
1,801 |
1,804 |
1,799 |
1,803 |
+0.45% |
3,000 |
| 2025/11/21 |
1,795 |
1,798 |
1,793 |
1,795 |
-0.22% |
2,800 |
| 2025/11/20 |
1,799 |
1,800 |
1,796 |
1,799 |
+0.28% |
2,000 |
| 2025/11/19 |
1,799 |
1,801 |
1,794 |
1,794 |
-0.11% |
2,100 |
| 2025/11/18 |
1,797 |
1,798 |
1,794 |
1,796 |
-0.06% |
2,800 |
| 2025/11/17 |
1,803 |
1,806 |
1,795 |
1,797 |
-0.11% |
3,600 |
| 2025/11/14 |
1,804 |
1,805 |
1,795 |
1,799 |
+0.00% |
2,900 |
| 2025/11/13 |
1,802 |
1,807 |
1,799 |
1,799 |
-0.39% |
2,700 |
| 2025/11/12 |
1,819 |
1,819 |
1,805 |
1,806 |
-0.44% |
2,100 |
| 2025/11/11 |
1,818 |
1,818 |
1,804 |
1,814 |
-0.22% |
2,000 |
| 2025/11/10 |
1,823 |
1,823 |
1,807 |
1,818 |
+0.78% |
4,600 |
| 2025/11/7 |
1,806 |
1,807 |
1,793 |
1,804 |
-0.22% |
2,700 |
| 2025/11/6 |
1,802 |
1,810 |
1,802 |
1,808 |
+0.33% |
1,400 |
| 2025/11/5 |
1,809 |
1,809 |
1,802 |
1,802 |
-0.39% |
2,400 |
| 2025/11/4 |
1,810 |
1,810 |
1,802 |
1,809 |
+0.28% |
3,200 |
| 2025/10/31 |
1,799 |
1,804 |
1,798 |
1,804 |
+0.22% |
1,200 |
| 2025/10/30 |
1,797 |
1,800 |
1,794 |
1,800 |
+0.06% |
1,600 |
| 2025/10/29 |
1,799 |
1,799 |
1,795 |
1,799 |
+0.28% |
1,600 |
| 2025/10/28 |
1,800 |
1,802 |
1,794 |
1,794 |
-0.33% |
2,900 |
| 2025/10/27 |
1,808 |
1,808 |
1,795 |
1,800 |
-0.44% |
4,600 |
| 2025/10/24 |
1,808 |
1,809 |
1,804 |
1,808 |
+0.00% |
2,900 |
| 2025/10/23 |
1,808 |
1,811 |
1,802 |
1,808 |
-0.06% |
2,000 |
| 2025/10/22 |
1,805 |
1,810 |
1,802 |
1,809 |
+0.22% |
2,000 |
| 2025/10/21 |
1,803 |
1,808 |
1,800 |
1,805 |
+0.11% |
2,200 |
| 2025/10/20 |
1,805 |
1,805 |
1,791 |
1,803 |
+0.33% |
3,300 |
| 2025/10/17 |
1,790 |
1,797 |
1,783 |
1,797 |
+0.67% |
2,300 |
| 2025/10/16 |
1,805 |
1,805 |
1,762 |
1,785 |
-0.94% |
5,100 |
| 2025/10/15 |
1,800 |
1,802 |
1,796 |
1,802 |
+0.39% |
2,000 |
| 2025/10/14 |
1,783 |
1,795 |
1,783 |
1,795 |
+0.06% |
3,900 |
| 2025/10/10 |
1,808 |
1,810 |
1,794 |
1,794 |
-0.50% |
4,200 |
| 2025/10/9 |
1,815 |
1,815 |
1,799 |
1,803 |
-0.28% |
6,100 |
| 2025/10/8 |
1,812 |
1,815 |
1,801 |
1,808 |
+0.44% |
4,600 |
| 2025/10/7 |
1,797 |
1,800 |
1,790 |
1,800 |
+0.33% |
4,900 |
| 2025/10/6 |
1,812 |
1,812 |
1,794 |
1,794 |
-0.22% |
6,800 |
| 2025/10/3 |
1,788 |
1,798 |
1,783 |
1,798 |
+0.84% |
3,400 |
| 2025/10/2 |
1,798 |
1,798 |
1,760 |
1,783 |
-0.28% |
7,900 |
| 2025/10/1 |
1,805 |
1,814 |
1,788 |
1,788 |
-0.94% |
7,000 |
| 2025/9/30 |
1,815 |
1,815 |
1,804 |
1,805 |
-0.50% |
2,400 |
| 2025/9/29 |
1,824 |
1,824 |
1,802 |
1,814 |
-0.55% |
3,000 |
| 2025/9/26 |
1,829 |
1,829 |
1,806 |
1,824 |
+0.94% |
13,500 |
| 2025/9/25 |
1,800 |
1,807 |
1,797 |
1,807 |
+0.11% |
5,600 |
| 2025/9/24 |
1,799 |
1,805 |
1,796 |
1,805 |
+0.67% |
6,600 |
| 2025/9/22 |
1,792 |
1,800 |
1,792 |
1,793 |
-0.17% |
4,500 |
| 2025/9/19 |
1,790 |
1,796 |
1,789 |
1,796 |
+0.17% |
4,100 |
| 2025/9/18 |
1,787 |
1,793 |
1,787 |
1,793 |
+0.06% |
2,300 |
| 2025/9/17 |
1,790 |
1,793 |
1,783 |
1,792 |
+0.22% |
2,300 |
| 2025/9/16 |
1,788 |
1,790 |
1,786 |
1,788 |
+0.22% |
3,700 |
| 2025/9/12 |
1,786 |
1,789 |
1,784 |
1,784 |
-0.22% |
2,700 |
| 2025/9/11 |
1,798 |
1,798 |
1,785 |
1,788 |
-0.28% |
1,900 |
| 2025/9/10 |
1,800 |
1,804 |
1,792 |
1,793 |
-0.39% |
1,700 |
| 2025/9/9 |
1,807 |
1,808 |
1,800 |
1,800 |
-0.39% |
8,200 |
| 2025/9/8 |
1,803 |
1,807 |
1,801 |
1,807 |
+0.33% |
4,600 |
| 2025/9/5 |
1,805 |
1,807 |
1,785 |
1,801 |
-0.11% |
5,800 |
| 2025/9/4 |
1,800 |
1,803 |
1,797 |
1,803 |
+0.22% |
4,900 |
| 2025/9/3 |
1,797 |
1,799 |
1,797 |
1,799 |
+0.50% |
3,200 |
| 2025/9/2 |
1,778 |
1,790 |
1,778 |
1,790 |
+0.79% |
3,300 |
| 2025/9/1 |
1,783 |
1,786 |
1,772 |
1,776 |
-0.22% |
3,100 |
| 2025/8/29 |
1,778 |
1,780 |
1,777 |
1,780 |
+0.17% |
4,800 |
| 2025/8/28 |
1,777 |
1,777 |
1,775 |
1,777 |
+0.00% |
1,400 |
| 2025/8/27 |
1,775 |
1,777 |
1,771 |
1,777 |
+0.40% |
4,300 |
| 2025/8/26 |
1,776 |
1,776 |
1,766 |
1,770 |
-0.17% |
4,600 |
| 2025/8/25 |
1,776 |
1,776 |
1,769 |
1,773 |
-0.11% |
4,900 |
| 2025/8/22 |
1,758 |
1,775 |
1,758 |
1,775 |
+0.85% |
12,800 |
| 2025/8/21 |
1,763 |
1,763 |
1,756 |
1,760 |
+0.11% |
4,800 |
| 2025/8/20 |
1,758 |
1,758 |
1,752 |
1,758 |
+0.17% |
5,600 |
| 2025/8/19 |
1,755 |
1,758 |
1,755 |
1,755 |
+0.00% |
2,700 |
| 2025/8/18 |
1,754 |
1,757 |
1,751 |
1,755 |
+0.11% |
4,800 |
| 2025/8/15 |
1,751 |
1,754 |
1,750 |
1,753 |
-0.11% |
5,700 |
| 2025/8/14 |
1,756 |
1,757 |
1,750 |
1,755 |
-0.23% |
4,900 |
| 2025/8/13 |
1,756 |
1,760 |
1,755 |
1,759 |
-0.17% |
5,500 |
| 2025/8/12 |
1,751 |
1,769 |
1,746 |
1,762 |
-0.84% |
15,000 |
| 2025/8/8 |
1,779 |
1,780 |
1,776 |
1,777 |
-0.06% |
5,500 |
| 2025/8/7 |
1,782 |
1,782 |
1,775 |
1,778 |
-0.11% |
3,900 |
| 2025/8/6 |
1,776 |
1,780 |
1,771 |
1,780 |
+0.56% |
5,900 |
| 2025/8/5 |
1,760 |
1,771 |
1,754 |
1,770 |
+0.68% |
8,400 |
| 2025/8/4 |
1,749 |
1,758 |
1,748 |
1,758 |
+0.51% |
12,100 |
| 2025/8/1 |
1,748 |
1,749 |
1,745 |
1,749 |
+0.06% |
6,400 |
| 2025/7/31 |
1,746 |
1,748 |
1,744 |
1,748 |
-0.11% |
6,300 |
| 2025/7/30 |
1,747 |
1,750 |
1,744 |
1,750 |
+0.17% |
5,300 |
| 2025/7/29 |
1,747 |
1,747 |
1,743 |
1,747 |
+0.00% |
7,700 |
| 2025/7/28 |
1,749 |
1,749 |
1,744 |
1,747 |
+0.00% |
10,200 |
| 2025/7/25 |
1,744 |
1,747 |
1,743 |
1,747 |
+0.06% |
6,500 |
| 2025/7/24 |
1,744 |
1,746 |
1,741 |
1,746 |
+0.06% |
8,700 |
| 2025/7/23 |
1,745 |
1,746 |
1,740 |
1,745 |
-0.11% |
12,800 |
| 2025/7/22 |
1,752 |
1,752 |
1,745 |
1,747 |
-0.29% |
11,600 |
| 2025/7/18 |
1,755 |
1,755 |
1,749 |
1,752 |
-0.06% |
6,300 |
| 2025/7/17 |
1,753 |
1,754 |
1,749 |
1,753 |
+0.06% |
5,300 |
| 2025/7/16 |
1,755 |
1,755 |
1,750 |
1,752 |
-0.23% |
4,700 |
| 2025/7/15 |
1,758 |
1,758 |
1,752 |
1,756 |
-0.11% |
4,900 |
| 2025/7/14 |
1,760 |
1,760 |
1,754 |
1,758 |
-0.17% |
7,800 |
| 2025/7/11 |
1,764 |
1,764 |
1,756 |
1,761 |
+0.06% |
6,600 |
| 2025/7/10 |
1,764 |
1,764 |
1,754 |
1,760 |
+0.17% |
9,800 |
| 2025/7/9 |
1,759 |
1,759 |
1,753 |
1,757 |
-0.06% |
5,200 |
| 2025/7/8 |
1,754 |
1,758 |
1,752 |
1,758 |
+0.23% |
7,500 |
| 2025/7/7 |
1,757 |
1,757 |
1,750 |
1,754 |
+0.23% |
9,000 |
| 2025/7/4 |
1,754 |
1,754 |
1,747 |
1,750 |
-0.06% |
6,900 |
| 2025/7/3 |
1,759 |
1,759 |
1,750 |
1,751 |
-0.28% |
9,500 |
| 2025/7/2 |
1,754 |
1,756 |
1,751 |
1,756 |
+0.06% |
7,400 |
| 2025/7/1 |
1,755 |
1,756 |
1,751 |
1,755 |
+0.11% |
7,500 |
| 2025/6/30 |
1,776 |
1,776 |
1,751 |
1,753 |
-0.62% |
18,600 |
| 2025/6/27 |
1,751 |
1,772 |
1,751 |
1,764 |
-1.34% |
18,700 |
|