| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,814 |
1,908 |
1,801 |
1,888 |
+6.43% |
3,622,300 |
| 2025/12/23 |
1,699 |
1,849 |
1,672 |
1,774 |
+4.48% |
7,848,700 |
| 2025/12/22 |
1,698 |
1,698 |
1,698 |
1,698 |
-22.75% |
514,300 |
| 2025/12/19 |
2,184 |
2,208 |
2,175 |
2,198 |
+0.92% |
442,600 |
| 2025/12/18 |
2,158 |
2,185 |
2,158 |
2,178 |
+0.51% |
659,000 |
| 2025/12/17 |
2,165 |
2,175 |
2,151 |
2,167 |
-0.14% |
500,300 |
| 2025/12/16 |
2,193 |
2,197 |
2,170 |
2,170 |
-1.77% |
424,400 |
| 2025/12/15 |
2,199 |
2,217 |
2,184 |
2,209 |
+1.05% |
320,800 |
| 2025/12/12 |
2,191 |
2,200 |
2,185 |
2,186 |
+0.78% |
285,800 |
| 2025/12/11 |
2,215 |
2,218 |
2,169 |
2,169 |
-1.50% |
260,000 |
| 2025/12/10 |
2,170 |
2,204 |
2,167 |
2,202 |
+1.85% |
431,300 |
| 2025/12/9 |
2,180 |
2,182 |
2,162 |
2,162 |
-1.05% |
291,600 |
| 2025/12/8 |
2,164 |
2,192 |
2,161 |
2,185 |
+1.16% |
394,700 |
| 2025/12/5 |
2,205 |
2,212 |
2,150 |
2,160 |
-2.39% |
556,400 |
| 2025/12/4 |
2,198 |
2,222 |
2,193 |
2,213 |
+1.24% |
338,400 |
| 2025/12/3 |
2,201 |
2,210 |
2,179 |
2,186 |
-1.09% |
361,000 |
| 2025/12/2 |
2,202 |
2,220 |
2,195 |
2,210 |
+0.55% |
397,600 |
| 2025/12/1 |
2,210 |
2,220 |
2,181 |
2,198 |
-1.35% |
481,700 |
| 2025/11/28 |
2,214 |
2,241 |
2,212 |
2,228 |
+0.00% |
364,700 |
| 2025/11/27 |
2,245 |
2,256 |
2,225 |
2,228 |
-0.85% |
470,100 |
| 2025/11/26 |
2,270 |
2,280 |
2,242 |
2,247 |
-0.44% |
479,500 |
| 2025/11/25 |
2,329 |
2,330 |
2,240 |
2,257 |
-1.91% |
397,900 |
| 2025/11/21 |
2,275 |
2,334 |
2,267 |
2,301 |
+0.00% |
514,000 |
| 2025/11/20 |
2,281 |
2,305 |
2,275 |
2,301 |
+1.86% |
366,600 |
| 2025/11/19 |
2,259 |
2,277 |
2,241 |
2,259 |
+0.00% |
253,600 |
| 2025/11/18 |
2,295 |
2,301 |
2,257 |
2,259 |
-2.25% |
290,800 |
| 2025/11/17 |
2,301 |
2,322 |
2,292 |
2,311 |
-0.30% |
241,500 |
| 2025/11/14 |
2,293 |
2,329 |
2,283 |
2,318 |
+0.30% |
286,100 |
| 2025/11/13 |
2,300 |
2,327 |
2,295 |
2,311 |
+0.87% |
221,500 |
| 2025/11/12 |
2,250 |
2,300 |
2,250 |
2,291 |
+1.82% |
433,300 |
| 2025/11/11 |
2,238 |
2,250 |
2,215 |
2,250 |
+0.09% |
250,300 |
| 2025/11/10 |
2,230 |
2,252 |
2,217 |
2,248 |
+1.22% |
317,800 |
| 2025/11/7 |
2,215 |
2,221 |
2,195 |
2,221 |
-0.67% |
275,200 |
| 2025/11/6 |
2,226 |
2,242 |
2,208 |
2,236 |
+0.81% |
351,300 |
| 2025/11/5 |
2,217 |
2,229 |
2,160 |
2,218 |
-0.49% |
631,200 |
| 2025/11/4 |
2,145 |
2,229 |
2,140 |
2,229 |
+4.16% |
749,700 |
| 2025/10/31 |
2,228 |
2,243 |
2,126 |
2,140 |
-6.06% |
1,816,400 |
| 2025/10/30 |
2,246 |
2,304 |
2,244 |
2,278 |
+1.33% |
465,800 |
| 2025/10/29 |
2,303 |
2,308 |
2,248 |
2,248 |
-2.18% |
386,200 |
| 2025/10/28 |
2,345 |
2,346 |
2,297 |
2,298 |
-1.92% |
388,700 |
| 2025/10/27 |
2,350 |
2,366 |
2,340 |
2,343 |
+0.30% |
303,400 |
| 2025/10/24 |
2,365 |
2,371 |
2,326 |
2,336 |
-1.43% |
313,100 |
| 2025/10/23 |
2,380 |
2,401 |
2,367 |
2,370 |
-0.34% |
344,800 |
| 2025/10/22 |
2,334 |
2,378 |
2,328 |
2,378 |
+2.19% |
684,900 |
| 2025/10/21 |
2,343 |
2,344 |
2,322 |
2,327 |
-0.13% |
315,600 |
| 2025/10/20 |
2,307 |
2,330 |
2,294 |
2,330 |
+2.01% |
364,300 |
| 2025/10/17 |
2,279 |
2,285 |
2,266 |
2,284 |
-0.95% |
251,900 |
| 2025/10/16 |
2,315 |
2,326 |
2,302 |
2,306 |
-0.39% |
265,200 |
| 2025/10/15 |
2,278 |
2,315 |
2,273 |
2,315 |
+3.21% |
329,000 |
| 2025/10/14 |
2,231 |
2,270 |
2,225 |
2,243 |
-1.58% |
449,200 |
| 2025/10/10 |
2,301 |
2,305 |
2,272 |
2,279 |
-1.56% |
311,000 |
| 2025/10/9 |
2,308 |
2,323 |
2,304 |
2,315 |
+0.13% |
227,000 |
| 2025/10/8 |
2,320 |
2,336 |
2,304 |
2,312 |
-0.09% |
231,600 |
| 2025/10/7 |
2,330 |
2,336 |
2,307 |
2,314 |
-0.26% |
307,800 |
| 2025/10/6 |
2,344 |
2,353 |
2,305 |
2,320 |
+1.13% |
349,800 |
| 2025/10/3 |
2,275 |
2,307 |
2,274 |
2,294 |
+0.88% |
238,800 |
| 2025/10/2 |
2,304 |
2,315 |
2,259 |
2,274 |
-1.60% |
422,000 |
| 2025/10/1 |
2,384 |
2,385 |
2,303 |
2,311 |
-2.86% |
524,800 |
| 2025/9/30 |
2,420 |
2,421 |
2,361 |
2,379 |
-1.57% |
397,200 |
| 2025/9/29 |
2,416 |
2,423 |
2,370 |
2,417 |
-2.54% |
690,800 |
| 2025/9/26 |
2,468 |
2,504 |
2,463 |
2,480 |
+0.04% |
829,900 |
| 2025/9/25 |
2,460 |
2,485 |
2,452 |
2,479 |
+1.22% |
633,500 |
| 2025/9/24 |
2,465 |
2,472 |
2,446 |
2,449 |
-0.49% |
475,600 |
| 2025/9/22 |
2,460 |
2,484 |
2,455 |
2,461 |
+0.04% |
440,100 |
| 2025/9/19 |
2,461 |
2,491 |
2,442 |
2,460 |
+0.24% |
569,000 |
| 2025/9/18 |
2,450 |
2,462 |
2,436 |
2,454 |
+0.45% |
246,400 |
| 2025/9/17 |
2,474 |
2,476 |
2,438 |
2,443 |
-1.29% |
357,900 |
| 2025/9/16 |
2,475 |
2,484 |
2,461 |
2,475 |
+0.61% |
320,500 |
| 2025/9/12 |
2,472 |
2,482 |
2,455 |
2,460 |
-0.40% |
353,900 |
| 2025/9/11 |
2,476 |
2,487 |
2,460 |
2,470 |
-0.20% |
284,900 |
| 2025/9/10 |
2,476 |
2,496 |
2,471 |
2,475 |
+0.24% |
275,900 |
| 2025/9/9 |
2,496 |
2,509 |
2,455 |
2,469 |
-0.44% |
472,000 |
| 2025/9/8 |
2,469 |
2,483 |
2,458 |
2,480 |
+1.10% |
303,600 |
| 2025/9/5 |
2,441 |
2,455 |
2,426 |
2,453 |
+0.70% |
279,200 |
| 2025/9/4 |
2,451 |
2,459 |
2,428 |
2,436 |
-0.57% |
400,300 |
| 2025/9/3 |
2,492 |
2,493 |
2,435 |
2,450 |
-1.72% |
552,800 |
| 2025/9/2 |
2,469 |
2,494 |
2,461 |
2,493 |
+1.38% |
448,200 |
| 2025/9/1 |
2,466 |
2,490 |
2,427 |
2,459 |
-0.24% |
632,900 |
| 2025/8/29 |
2,444 |
2,470 |
2,425 |
2,465 |
+1.61% |
450,700 |
| 2025/8/28 |
2,392 |
2,426 |
2,390 |
2,426 |
+1.46% |
288,500 |
| 2025/8/27 |
2,392 |
2,404 |
2,378 |
2,391 |
+0.00% |
314,500 |
| 2025/8/26 |
2,431 |
2,444 |
2,391 |
2,391 |
-2.49% |
546,100 |
| 2025/8/25 |
2,441 |
2,471 |
2,437 |
2,452 |
+0.91% |
395,400 |
| 2025/8/22 |
2,452 |
2,456 |
2,421 |
2,430 |
-0.53% |
325,400 |
| 2025/8/21 |
2,440 |
2,455 |
2,418 |
2,443 |
+0.12% |
321,800 |
| 2025/8/20 |
2,425 |
2,452 |
2,423 |
2,440 |
+0.83% |
358,100 |
| 2025/8/19 |
2,401 |
2,424 |
2,384 |
2,420 |
+0.50% |
445,500 |
| 2025/8/18 |
2,401 |
2,409 |
2,383 |
2,408 |
+0.71% |
388,700 |
| 2025/8/15 |
2,372 |
2,405 |
2,372 |
2,391 |
+1.27% |
484,800 |
| 2025/8/14 |
2,373 |
2,386 |
2,351 |
2,361 |
-0.63% |
411,400 |
| 2025/8/13 |
2,349 |
2,393 |
2,331 |
2,376 |
+1.15% |
512,700 |
| 2025/8/12 |
2,340 |
2,363 |
2,325 |
2,349 |
+1.47% |
569,100 |
| 2025/8/8 |
2,318 |
2,339 |
2,311 |
2,315 |
+0.17% |
389,200 |
| 2025/8/7 |
2,294 |
2,325 |
2,287 |
2,311 |
+1.27% |
444,000 |
| 2025/8/6 |
2,258 |
2,284 |
2,253 |
2,282 |
+1.06% |
426,500 |
| 2025/8/5 |
2,251 |
2,269 |
2,239 |
2,258 |
+1.48% |
776,200 |
| 2025/8/4 |
2,158 |
2,227 |
2,153 |
2,225 |
+2.02% |
1,185,000 |
| 2025/8/1 |
2,220 |
2,234 |
2,175 |
2,181 |
-9.95% |
2,802,700 |
| 2025/7/31 |
2,404 |
2,430 |
2,401 |
2,422 |
+1.30% |
397,600 |
| 2025/7/30 |
2,395 |
2,417 |
2,386 |
2,391 |
-0.08% |
301,500 |
| 2025/7/29 |
2,382 |
2,399 |
2,367 |
2,393 |
+0.46% |
352,100 |
| 2025/7/28 |
2,427 |
2,431 |
2,375 |
2,382 |
-1.81% |
435,000 |
| 2025/7/25 |
2,416 |
2,458 |
2,405 |
2,426 |
+0.41% |
433,200 |
| 2025/7/24 |
2,421 |
2,443 |
2,408 |
2,416 |
-0.17% |
301,200 |
| 2025/7/23 |
2,360 |
2,428 |
2,356 |
2,420 |
+3.37% |
510,800 |
| 2025/7/22 |
2,355 |
2,372 |
2,330 |
2,341 |
-0.59% |
225,200 |
| 2025/7/18 |
2,365 |
2,371 |
2,350 |
2,355 |
-0.42% |
230,500 |
| 2025/7/17 |
2,330 |
2,365 |
2,325 |
2,365 |
+1.55% |
200,700 |
| 2025/7/16 |
2,365 |
2,372 |
2,328 |
2,329 |
-1.73% |
272,200 |
| 2025/7/15 |
2,390 |
2,405 |
2,370 |
2,370 |
-0.75% |
170,700 |
| 2025/7/14 |
2,391 |
2,396 |
2,366 |
2,388 |
-0.13% |
178,200 |
| 2025/7/11 |
2,385 |
2,417 |
2,382 |
2,391 |
+0.72% |
304,500 |
| 2025/7/10 |
2,363 |
2,376 |
2,346 |
2,374 |
+0.64% |
270,400 |
| 2025/7/9 |
2,334 |
2,382 |
2,317 |
2,359 |
+1.90% |
244,000 |
| 2025/7/8 |
2,311 |
2,332 |
2,306 |
2,315 |
-0.04% |
230,300 |
| 2025/7/7 |
2,355 |
2,364 |
2,313 |
2,316 |
-2.28% |
272,100 |
| 2025/7/4 |
2,353 |
2,387 |
2,353 |
2,370 |
+0.81% |
248,000 |
| 2025/7/3 |
2,356 |
2,360 |
2,336 |
2,351 |
-0.38% |
186,200 |
| 2025/7/2 |
2,340 |
2,373 |
2,328 |
2,360 |
+0.47% |
226,200 |
| 2025/7/1 |
2,400 |
2,400 |
2,334 |
2,349 |
-1.59% |
267,300 |
| 2025/6/30 |
2,393 |
2,423 |
2,386 |
2,387 |
+0.93% |
387,700 |
| 2025/6/27 |
2,355 |
2,365 |
2,330 |
2,365 |
+1.68% |
350,600 |
| 2025/6/26 |
2,298 |
2,327 |
2,298 |
2,326 |
+1.53% |
247,300 |
|
