| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
1,220 |
1,231 |
1,177 |
1,190 |
-2.62% |
171,800 |
| 2025/12/25 |
1,171 |
1,222 |
1,157 |
1,222 |
+2.86% |
178,900 |
| 2025/12/24 |
1,147 |
1,220 |
1,147 |
1,188 |
+3.12% |
186,900 |
| 2025/12/23 |
1,142 |
1,167 |
1,130 |
1,152 |
+1.23% |
134,700 |
| 2025/12/22 |
1,144 |
1,158 |
1,120 |
1,138 |
+2.15% |
157,000 |
| 2025/12/19 |
1,169 |
1,184 |
1,096 |
1,114 |
-5.75% |
246,600 |
| 2025/12/18 |
1,173 |
1,184 |
1,138 |
1,182 |
+0.51% |
145,300 |
| 2025/12/17 |
1,178 |
1,213 |
1,133 |
1,176 |
-0.08% |
233,200 |
| 2025/12/16 |
1,216 |
1,221 |
1,171 |
1,177 |
-3.68% |
151,600 |
| 2025/12/15 |
1,264 |
1,297 |
1,216 |
1,222 |
+0.66% |
341,300 |
| 2025/12/12 |
1,242 |
1,272 |
1,196 |
1,214 |
-2.72% |
337,300 |
| 2025/12/11 |
1,330 |
1,366 |
1,230 |
1,248 |
-6.87% |
645,700 |
| 2025/12/10 |
1,403 |
1,505 |
1,313 |
1,340 |
-2.40% |
1,964,300 |
| 2025/12/9 |
1,347 |
1,432 |
1,300 |
1,373 |
-0.29% |
1,155,900 |
| 2025/12/8 |
1,347 |
1,463 |
1,285 |
1,377 |
+4.16% |
1,737,800 |
| 2025/12/5 |
1,330 |
1,438 |
1,260 |
1,322 |
-2.44% |
3,094,600 |
| 2025/12/4 |
1,268 |
1,467 |
1,251 |
1,355 |
+8.40% |
4,494,100 |
| 2025/12/3 |
1,207 |
1,298 |
1,150 |
1,250 |
+21.71% |
2,726,400 |
| 2025/12/2 |
1,018 |
1,027 |
1,001 |
1,027 |
+1.08% |
64,200 |
| 2025/12/1 |
1,078 |
1,088 |
1,015 |
1,016 |
-6.01% |
92,200 |
| 2025/11/28 |
1,042 |
1,091 |
1,022 |
1,081 |
+3.64% |
98,200 |
| 2025/11/27 |
1,010 |
1,043 |
1,006 |
1,043 |
+3.06% |
50,300 |
| 2025/11/26 |
1,008 |
1,013 |
999 |
1,012 |
+1.81% |
37,000 |
| 2025/11/25 |
1,016 |
1,016 |
990 |
994 |
-1.68% |
66,800 |
| 2025/11/21 |
1,011 |
1,026 |
996 |
1,011 |
-1.65% |
60,800 |
| 2025/11/20 |
1,076 |
1,083 |
1,024 |
1,028 |
-2.56% |
73,000 |
| 2025/11/19 |
1,119 |
1,119 |
1,050 |
1,055 |
-3.12% |
69,300 |
| 2025/11/18 |
1,119 |
1,124 |
1,056 |
1,089 |
-4.56% |
136,300 |
| 2025/11/17 |
1,145 |
1,145 |
1,111 |
1,141 |
-1.89% |
108,400 |
| 2025/11/14 |
1,150 |
1,197 |
1,122 |
1,163 |
+6.40% |
313,700 |
| 2025/11/13 |
1,115 |
1,115 |
1,082 |
1,093 |
-1.97% |
105,700 |
| 2025/11/12 |
1,091 |
1,127 |
1,086 |
1,115 |
+4.60% |
137,100 |
| 2025/11/11 |
1,050 |
1,079 |
1,033 |
1,066 |
+2.21% |
78,800 |
| 2025/11/10 |
1,041 |
1,060 |
1,038 |
1,043 |
-0.48% |
56,700 |
| 2025/11/7 |
1,066 |
1,066 |
1,030 |
1,048 |
-2.06% |
92,100 |
| 2025/11/6 |
1,115 |
1,137 |
1,060 |
1,070 |
-4.97% |
165,700 |
| 2025/11/5 |
1,074 |
1,138 |
1,051 |
1,126 |
+4.74% |
300,700 |
| 2025/11/4 |
998 |
1,088 |
982 |
1,075 |
+12.80% |
374,800 |
| 2025/10/31 |
937 |
962 |
937 |
953 |
+2.14% |
40,200 |
| 2025/10/30 |
930 |
948 |
930 |
933 |
-0.43% |
46,700 |
| 2025/10/29 |
971 |
971 |
930 |
937 |
-3.10% |
170,100 |
| 2025/10/28 |
998 |
1,000 |
967 |
967 |
-3.11% |
105,300 |
| 2025/10/27 |
1,005 |
1,018 |
997 |
998 |
-0.50% |
68,200 |
| 2025/10/24 |
1,013 |
1,015 |
1,000 |
1,003 |
+0.40% |
33,400 |
| 2025/10/23 |
1,001 |
1,008 |
993 |
999 |
-1.58% |
39,000 |
| 2025/10/22 |
1,034 |
1,040 |
1,015 |
1,015 |
-1.36% |
45,100 |
| 2025/10/21 |
999 |
1,035 |
988 |
1,029 |
+3.21% |
96,900 |
| 2025/10/20 |
1,006 |
1,019 |
993 |
997 |
-0.30% |
56,300 |
| 2025/10/17 |
1,029 |
1,048 |
991 |
1,000 |
-4.12% |
42,200 |
| 2025/10/16 |
1,047 |
1,060 |
1,034 |
1,043 |
-0.48% |
55,200 |
| 2025/10/15 |
982 |
1,048 |
982 |
1,048 |
+6.83% |
68,600 |
| 2025/10/14 |
985 |
998 |
965 |
981 |
-1.90% |
84,200 |
| 2025/10/10 |
1,005 |
1,010 |
987 |
1,000 |
-1.19% |
92,800 |
| 2025/10/9 |
1,013 |
1,019 |
1,005 |
1,012 |
-0.10% |
25,600 |
| 2025/10/8 |
1,036 |
1,039 |
1,013 |
1,013 |
-2.31% |
32,100 |
| 2025/10/7 |
1,025 |
1,058 |
1,016 |
1,037 |
+0.29% |
86,300 |
| 2025/10/6 |
1,035 |
1,055 |
1,023 |
1,034 |
+1.37% |
73,100 |
| 2025/10/3 |
996 |
1,030 |
996 |
1,020 |
+2.00% |
52,500 |
| 2025/10/2 |
992 |
1,007 |
992 |
1,000 |
+0.91% |
39,200 |
| 2025/10/1 |
1,016 |
1,016 |
988 |
991 |
-2.46% |
91,400 |
| 2025/9/30 |
1,019 |
1,034 |
1,016 |
1,016 |
+0.00% |
23,600 |
| 2025/9/29 |
1,035 |
1,035 |
1,007 |
1,016 |
-1.84% |
34,300 |
| 2025/9/26 |
1,016 |
1,041 |
1,006 |
1,035 |
+1.77% |
101,900 |
| 2025/9/25 |
1,038 |
1,040 |
1,015 |
1,017 |
-2.12% |
47,200 |
| 2025/9/24 |
1,060 |
1,060 |
1,038 |
1,039 |
-1.98% |
33,400 |
| 2025/9/22 |
1,050 |
1,065 |
1,047 |
1,060 |
+1.44% |
59,500 |
| 2025/9/19 |
1,012 |
1,045 |
1,012 |
1,045 |
+3.36% |
84,200 |
| 2025/9/18 |
1,040 |
1,042 |
1,008 |
1,011 |
-2.51% |
64,100 |
| 2025/9/17 |
1,038 |
1,038 |
1,015 |
1,037 |
+0.00% |
31,000 |
| 2025/9/16 |
1,015 |
1,038 |
1,015 |
1,037 |
+1.97% |
27,800 |
| 2025/9/12 |
1,022 |
1,025 |
1,012 |
1,017 |
+0.10% |
28,600 |
| 2025/9/11 |
1,030 |
1,040 |
1,016 |
1,016 |
-1.65% |
38,400 |
| 2025/9/10 |
1,038 |
1,040 |
1,024 |
1,033 |
+0.39% |
19,900 |
| 2025/9/9 |
1,049 |
1,055 |
1,027 |
1,029 |
-1.81% |
19,200 |
| 2025/9/8 |
1,026 |
1,057 |
1,026 |
1,048 |
+2.24% |
55,400 |
| 2025/9/5 |
1,016 |
1,028 |
1,013 |
1,025 |
+0.49% |
29,400 |
| 2025/9/4 |
1,008 |
1,020 |
1,005 |
1,020 |
+1.39% |
23,000 |
| 2025/9/3 |
1,020 |
1,021 |
1,005 |
1,006 |
-2.04% |
54,800 |
| 2025/9/2 |
1,040 |
1,045 |
1,023 |
1,027 |
-1.63% |
33,700 |
| 2025/9/1 |
1,028 |
1,044 |
1,020 |
1,044 |
+1.26% |
32,000 |
| 2025/8/29 |
1,028 |
1,038 |
1,021 |
1,031 |
+0.29% |
33,300 |
| 2025/8/28 |
1,025 |
1,032 |
1,014 |
1,028 |
-0.29% |
59,500 |
| 2025/8/27 |
1,046 |
1,047 |
1,017 |
1,031 |
-1.53% |
90,300 |
| 2025/8/26 |
1,070 |
1,070 |
1,047 |
1,047 |
+0.00% |
36,400 |
| 2025/8/25 |
1,053 |
1,065 |
1,045 |
1,047 |
-0.29% |
50,100 |
| 2025/8/22 |
1,054 |
1,067 |
1,050 |
1,050 |
-0.66% |
43,300 |
| 2025/8/21 |
1,071 |
1,075 |
1,047 |
1,057 |
-1.67% |
62,700 |
| 2025/8/20 |
1,111 |
1,111 |
1,072 |
1,075 |
-3.07% |
72,400 |
| 2025/8/19 |
1,128 |
1,128 |
1,093 |
1,109 |
-0.81% |
65,000 |
| 2025/8/18 |
1,117 |
1,142 |
1,113 |
1,118 |
-1.06% |
39,600 |
| 2025/8/15 |
1,130 |
1,209 |
1,106 |
1,130 |
+2.73% |
232,500 |
| 2025/8/14 |
1,120 |
1,133 |
1,100 |
1,100 |
-2.31% |
80,700 |
| 2025/8/13 |
1,137 |
1,149 |
1,123 |
1,126 |
-1.75% |
35,800 |
| 2025/8/12 |
1,132 |
1,150 |
1,123 |
1,146 |
+1.78% |
50,500 |
| 2025/8/8 |
1,119 |
1,128 |
1,109 |
1,126 |
+0.09% |
46,000 |
| 2025/8/7 |
1,104 |
1,128 |
1,103 |
1,125 |
+1.26% |
31,500 |
| 2025/8/6 |
1,137 |
1,139 |
1,110 |
1,111 |
-2.71% |
44,300 |
| 2025/8/5 |
1,133 |
1,150 |
1,126 |
1,142 |
+0.79% |
39,100 |
| 2025/8/4 |
1,102 |
1,170 |
1,102 |
1,133 |
+0.89% |
138,900 |
| 2025/8/1 |
1,120 |
1,126 |
1,104 |
1,123 |
+0.99% |
23,800 |
| 2025/7/31 |
1,115 |
1,129 |
1,102 |
1,112 |
-0.36% |
33,000 |
| 2025/7/30 |
1,125 |
1,125 |
1,101 |
1,116 |
-1.24% |
38,200 |
| 2025/7/29 |
1,140 |
1,143 |
1,122 |
1,130 |
-1.31% |
29,400 |
| 2025/7/28 |
1,137 |
1,159 |
1,129 |
1,145 |
+0.09% |
29,600 |
| 2025/7/25 |
1,138 |
1,156 |
1,134 |
1,144 |
-0.09% |
30,200 |
| 2025/7/24 |
1,149 |
1,153 |
1,130 |
1,145 |
+0.17% |
43,600 |
| 2025/7/23 |
1,113 |
1,143 |
1,106 |
1,143 |
+3.16% |
64,100 |
| 2025/7/22 |
1,102 |
1,130 |
1,093 |
1,108 |
+1.09% |
40,300 |
| 2025/7/18 |
1,092 |
1,109 |
1,088 |
1,096 |
+0.37% |
42,200 |
| 2025/7/17 |
1,050 |
1,093 |
1,050 |
1,092 |
+3.31% |
40,800 |
| 2025/7/16 |
1,050 |
1,079 |
1,039 |
1,057 |
+0.76% |
34,600 |
| 2025/7/15 |
1,070 |
1,071 |
1,040 |
1,049 |
-1.96% |
39,400 |
| 2025/7/14 |
1,063 |
1,080 |
1,062 |
1,070 |
+0.09% |
31,800 |
| 2025/7/11 |
1,044 |
1,072 |
1,041 |
1,069 |
+2.39% |
46,400 |
| 2025/7/10 |
1,044 |
1,047 |
1,034 |
1,044 |
-0.10% |
18,500 |
| 2025/7/9 |
1,060 |
1,067 |
1,039 |
1,045 |
-1.14% |
50,200 |
| 2025/7/8 |
1,032 |
1,057 |
1,029 |
1,057 |
+1.73% |
57,800 |
| 2025/7/7 |
1,036 |
1,056 |
1,035 |
1,039 |
+0.39% |
25,700 |
| 2025/7/4 |
1,064 |
1,066 |
1,034 |
1,035 |
-1.15% |
46,300 |
| 2025/7/3 |
1,050 |
1,070 |
1,043 |
1,047 |
-0.48% |
55,500 |
| 2025/7/2 |
1,079 |
1,079 |
1,050 |
1,052 |
-2.95% |
66,800 |
| 2025/7/1 |
1,115 |
1,124 |
1,084 |
1,084 |
-3.82% |
80,100 |
| 2025/6/30 |
1,110 |
1,168 |
1,110 |
1,127 |
+1.62% |
103,700 |
|