| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
1,376 |
1,376 |
1,343 |
1,349 |
-1.60% |
51,900 |
| 2025/12/25 |
1,323 |
1,371 |
1,303 |
1,371 |
+3.94% |
43,000 |
| 2025/12/24 |
1,333 |
1,355 |
1,315 |
1,319 |
-1.05% |
30,800 |
| 2025/12/23 |
1,340 |
1,346 |
1,331 |
1,333 |
-0.07% |
10,700 |
| 2025/12/22 |
1,330 |
1,336 |
1,315 |
1,334 |
+0.98% |
13,200 |
| 2025/12/19 |
1,298 |
1,347 |
1,298 |
1,321 |
+1.77% |
19,500 |
| 2025/12/18 |
1,286 |
1,302 |
1,286 |
1,298 |
+1.01% |
14,500 |
| 2025/12/17 |
1,304 |
1,313 |
1,284 |
1,285 |
-1.46% |
25,000 |
| 2025/12/16 |
1,330 |
1,331 |
1,304 |
1,304 |
-2.18% |
13,600 |
| 2025/12/15 |
1,318 |
1,336 |
1,312 |
1,333 |
+1.14% |
17,300 |
| 2025/12/12 |
1,324 |
1,330 |
1,312 |
1,318 |
-0.90% |
16,000 |
| 2025/12/11 |
1,368 |
1,368 |
1,316 |
1,330 |
-1.34% |
29,200 |
| 2025/12/10 |
1,356 |
1,371 |
1,339 |
1,348 |
-0.37% |
19,800 |
| 2025/12/9 |
1,372 |
1,377 |
1,347 |
1,353 |
-1.24% |
12,500 |
| 2025/12/8 |
1,338 |
1,373 |
1,321 |
1,370 |
+2.39% |
20,900 |
| 2025/12/5 |
1,337 |
1,350 |
1,337 |
1,338 |
-0.15% |
9,200 |
| 2025/12/4 |
1,343 |
1,346 |
1,333 |
1,340 |
-1.11% |
24,100 |
| 2025/12/3 |
1,363 |
1,366 |
1,353 |
1,355 |
-0.66% |
12,400 |
| 2025/12/2 |
1,378 |
1,380 |
1,360 |
1,364 |
-1.02% |
15,500 |
| 2025/12/1 |
1,410 |
1,418 |
1,378 |
1,378 |
-1.92% |
24,700 |
| 2025/11/28 |
1,388 |
1,405 |
1,383 |
1,405 |
+1.44% |
15,500 |
| 2025/11/27 |
1,414 |
1,429 |
1,372 |
1,385 |
-0.07% |
32,000 |
| 2025/11/26 |
1,366 |
1,420 |
1,366 |
1,386 |
+5.72% |
58,400 |
| 2025/11/25 |
1,320 |
1,341 |
1,305 |
1,311 |
-0.68% |
26,900 |
| 2025/11/21 |
1,292 |
1,321 |
1,284 |
1,320 |
+1.69% |
21,600 |
| 2025/11/20 |
1,320 |
1,350 |
1,289 |
1,298 |
-1.37% |
41,700 |
| 2025/11/19 |
1,339 |
1,345 |
1,314 |
1,316 |
-2.08% |
28,000 |
| 2025/11/18 |
1,364 |
1,366 |
1,341 |
1,344 |
-1.97% |
22,800 |
| 2025/11/17 |
1,362 |
1,383 |
1,358 |
1,371 |
+0.44% |
22,400 |
| 2025/11/14 |
1,392 |
1,401 |
1,365 |
1,365 |
-2.57% |
30,300 |
| 2025/11/13 |
1,439 |
1,439 |
1,395 |
1,401 |
-2.51% |
34,500 |
| 2025/11/12 |
1,387 |
1,445 |
1,383 |
1,437 |
+4.66% |
60,800 |
| 2025/11/11 |
1,394 |
1,394 |
1,363 |
1,373 |
-1.08% |
24,100 |
| 2025/11/10 |
1,362 |
1,397 |
1,359 |
1,388 |
+1.91% |
29,900 |
| 2025/11/7 |
1,373 |
1,377 |
1,352 |
1,362 |
-1.66% |
19,100 |
| 2025/11/6 |
1,418 |
1,418 |
1,372 |
1,385 |
-0.86% |
30,900 |
| 2025/11/5 |
1,400 |
1,407 |
1,344 |
1,397 |
-1.20% |
49,800 |
| 2025/11/4 |
1,433 |
1,447 |
1,369 |
1,414 |
-5.29% |
94,000 |
| 2025/10/31 |
1,555 |
1,565 |
1,468 |
1,493 |
+2.61% |
89,200 |
| 2025/10/30 |
1,433 |
1,477 |
1,433 |
1,455 |
+1.25% |
70,700 |
| 2025/10/29 |
1,460 |
1,478 |
1,419 |
1,437 |
-1.58% |
47,400 |
| 2025/10/28 |
1,489 |
1,490 |
1,450 |
1,460 |
-2.80% |
43,100 |
| 2025/10/27 |
1,507 |
1,528 |
1,497 |
1,502 |
-0.33% |
40,700 |
| 2025/10/24 |
1,529 |
1,543 |
1,485 |
1,507 |
-0.92% |
42,100 |
| 2025/10/23 |
1,539 |
1,539 |
1,509 |
1,521 |
-1.55% |
36,300 |
| 2025/10/22 |
1,498 |
1,545 |
1,498 |
1,545 |
+3.34% |
53,800 |
| 2025/10/21 |
1,545 |
1,559 |
1,495 |
1,495 |
-2.54% |
107,100 |
| 2025/10/20 |
1,585 |
1,595 |
1,491 |
1,534 |
+4.00% |
147,600 |
| 2025/10/17 |
1,433 |
1,496 |
1,401 |
1,475 |
+2.64% |
211,900 |
| 2025/10/16 |
1,406 |
1,437 |
1,361 |
1,437 |
+20.15% |
397,500 |
| 2025/10/15 |
1,142 |
1,202 |
1,142 |
1,196 |
+4.82% |
19,900 |
| 2025/10/14 |
1,146 |
1,173 |
1,132 |
1,141 |
-2.73% |
25,400 |
| 2025/10/10 |
1,207 |
1,207 |
1,165 |
1,173 |
-2.82% |
25,600 |
| 2025/10/9 |
1,211 |
1,215 |
1,203 |
1,207 |
-0.25% |
7,100 |
| 2025/10/8 |
1,216 |
1,233 |
1,210 |
1,210 |
-0.17% |
9,100 |
| 2025/10/7 |
1,228 |
1,228 |
1,201 |
1,212 |
-0.82% |
13,600 |
| 2025/10/6 |
1,217 |
1,244 |
1,208 |
1,222 |
+2.35% |
25,500 |
| 2025/10/3 |
1,200 |
1,217 |
1,193 |
1,194 |
+1.19% |
8,500 |
| 2025/10/2 |
1,186 |
1,206 |
1,170 |
1,180 |
-0.17% |
12,000 |
| 2025/10/1 |
1,219 |
1,220 |
1,182 |
1,182 |
-3.59% |
23,800 |
| 2025/9/30 |
1,257 |
1,257 |
1,221 |
1,226 |
-2.47% |
35,900 |
| 2025/9/29 |
1,250 |
1,272 |
1,248 |
1,257 |
-0.79% |
17,800 |
| 2025/9/26 |
1,314 |
1,314 |
1,264 |
1,267 |
-2.84% |
64,900 |
| 2025/9/25 |
1,357 |
1,367 |
1,289 |
1,304 |
-1.14% |
64,200 |
| 2025/9/24 |
1,279 |
1,325 |
1,256 |
1,319 |
+2.65% |
44,600 |
| 2025/9/22 |
1,254 |
1,285 |
1,250 |
1,285 |
+2.55% |
25,500 |
| 2025/9/19 |
1,254 |
1,265 |
1,231 |
1,253 |
+0.40% |
19,500 |
| 2025/9/18 |
1,221 |
1,257 |
1,219 |
1,248 |
+1.88% |
26,800 |
| 2025/9/17 |
1,248 |
1,248 |
1,221 |
1,225 |
-1.92% |
14,800 |
| 2025/9/16 |
1,237 |
1,249 |
1,214 |
1,249 |
+0.81% |
26,000 |
| 2025/9/12 |
1,256 |
1,256 |
1,236 |
1,239 |
-1.35% |
32,500 |
| 2025/9/11 |
1,285 |
1,298 |
1,255 |
1,256 |
-2.10% |
29,100 |
| 2025/9/10 |
1,266 |
1,287 |
1,265 |
1,283 |
+1.34% |
16,500 |
| 2025/9/9 |
1,280 |
1,296 |
1,266 |
1,266 |
-0.71% |
20,500 |
| 2025/9/8 |
1,251 |
1,276 |
1,251 |
1,275 |
+1.67% |
17,400 |
| 2025/9/5 |
1,240 |
1,268 |
1,234 |
1,254 |
+0.72% |
19,600 |
| 2025/9/4 |
1,265 |
1,277 |
1,245 |
1,245 |
-1.43% |
15,300 |
| 2025/9/3 |
1,278 |
1,299 |
1,255 |
1,263 |
-1.17% |
29,800 |
| 2025/9/2 |
1,261 |
1,279 |
1,252 |
1,278 |
+0.79% |
29,700 |
| 2025/9/1 |
1,275 |
1,278 |
1,259 |
1,268 |
-1.48% |
21,800 |
| 2025/8/29 |
1,290 |
1,309 |
1,278 |
1,287 |
+0.00% |
28,600 |
| 2025/8/28 |
1,303 |
1,314 |
1,273 |
1,287 |
-1.98% |
34,200 |
| 2025/8/27 |
1,295 |
1,336 |
1,284 |
1,313 |
+1.08% |
26,600 |
| 2025/8/26 |
1,310 |
1,327 |
1,299 |
1,299 |
-1.52% |
29,300 |
| 2025/8/25 |
1,345 |
1,345 |
1,309 |
1,319 |
-1.27% |
28,900 |
| 2025/8/22 |
1,339 |
1,345 |
1,302 |
1,336 |
+0.45% |
46,900 |
| 2025/8/21 |
1,306 |
1,350 |
1,306 |
1,330 |
+1.37% |
56,300 |
| 2025/8/20 |
1,264 |
1,324 |
1,251 |
1,312 |
+4.04% |
67,900 |
| 2025/8/19 |
1,252 |
1,275 |
1,251 |
1,261 |
+0.08% |
24,000 |
| 2025/8/18 |
1,245 |
1,279 |
1,245 |
1,260 |
+1.29% |
21,600 |
| 2025/8/15 |
1,284 |
1,284 |
1,244 |
1,244 |
-3.12% |
34,100 |
| 2025/8/14 |
1,235 |
1,288 |
1,230 |
1,284 |
+2.56% |
84,600 |
| 2025/8/13 |
1,284 |
1,286 |
1,247 |
1,252 |
-2.64% |
54,300 |
| 2025/8/12 |
1,294 |
1,310 |
1,270 |
1,286 |
-1.23% |
58,900 |
| 2025/8/8 |
1,344 |
1,344 |
1,300 |
1,302 |
-3.27% |
60,100 |
| 2025/8/7 |
1,354 |
1,370 |
1,332 |
1,346 |
+0.22% |
72,800 |
| 2025/8/6 |
1,380 |
1,380 |
1,338 |
1,343 |
-3.10% |
77,500 |
| 2025/8/5 |
1,326 |
1,410 |
1,316 |
1,386 |
+3.90% |
129,400 |
| 2025/8/4 |
1,303 |
1,338 |
1,290 |
1,334 |
-1.04% |
103,300 |
| 2025/8/1 |
1,313 |
1,362 |
1,279 |
1,348 |
+2.67% |
208,700 |
| 2025/7/31 |
1,172 |
1,314 |
1,160 |
1,313 |
+16.92% |
730,700 |
| 2025/7/30 |
1,102 |
1,127 |
1,079 |
1,123 |
+2.37% |
82,900 |
| 2025/7/29 |
1,132 |
1,132 |
1,090 |
1,097 |
-4.11% |
52,700 |
| 2025/7/28 |
1,109 |
1,144 |
1,105 |
1,144 |
+3.62% |
47,500 |
| 2025/7/25 |
1,080 |
1,106 |
1,078 |
1,104 |
+2.22% |
21,700 |
| 2025/7/24 |
1,094 |
1,094 |
1,068 |
1,080 |
-1.37% |
20,700 |
| 2025/7/23 |
1,101 |
1,109 |
1,063 |
1,095 |
-0.18% |
44,000 |
| 2025/7/22 |
1,037 |
1,117 |
1,037 |
1,097 |
+6.82% |
64,400 |
| 2025/7/18 |
1,054 |
1,054 |
1,010 |
1,027 |
-1.72% |
26,800 |
| 2025/7/17 |
1,030 |
1,058 |
1,030 |
1,045 |
+2.35% |
35,900 |
| 2025/7/16 |
1,021 |
1,021 |
1,008 |
1,021 |
-0.20% |
6,700 |
| 2025/7/15 |
1,042 |
1,042 |
1,009 |
1,023 |
-0.68% |
15,200 |
| 2025/7/14 |
1,015 |
1,040 |
1,011 |
1,030 |
+2.49% |
33,500 |
| 2025/7/11 |
987 |
1,010 |
982 |
1,005 |
+1.82% |
15,300 |
| 2025/7/10 |
992 |
992 |
984 |
987 |
-0.10% |
6,200 |
| 2025/7/9 |
994 |
996 |
988 |
988 |
-0.20% |
6,600 |
| 2025/7/8 |
989 |
1,000 |
986 |
990 |
-0.30% |
8,800 |
| 2025/7/7 |
1,004 |
1,004 |
984 |
993 |
-1.10% |
12,300 |
| 2025/7/4 |
1,005 |
1,013 |
1,000 |
1,004 |
+0.20% |
19,000 |
| 2025/7/3 |
956 |
1,002 |
956 |
1,002 |
+4.92% |
37,200 |
| 2025/7/2 |
975 |
975 |
955 |
955 |
-2.75% |
14,300 |
| 2025/7/1 |
964 |
982 |
960 |
982 |
+2.51% |
32,000 |
| 2025/6/30 |
967 |
967 |
933 |
958 |
-0.31% |
16,500 |
|