| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,250 |
1,250 |
1,177 |
1,190 |
-2.86% |
598,600 |
| 2025/12/22 |
1,209 |
1,226 |
1,175 |
1,225 |
+9.47% |
764,900 |
| 2025/12/19 |
1,077 |
1,147 |
1,077 |
1,119 |
+3.80% |
624,200 |
| 2025/12/18 |
1,130 |
1,152 |
1,078 |
1,078 |
-5.60% |
610,300 |
| 2025/12/17 |
1,198 |
1,214 |
1,130 |
1,142 |
-5.07% |
585,300 |
| 2025/12/16 |
1,223 |
1,235 |
1,191 |
1,203 |
-3.45% |
480,100 |
| 2025/12/15 |
1,263 |
1,270 |
1,218 |
1,246 |
-1.27% |
589,900 |
| 2025/12/12 |
1,153 |
1,300 |
1,145 |
1,262 |
+12.38% |
2,337,200 |
| 2025/12/11 |
1,240 |
1,267 |
1,108 |
1,123 |
-7.19% |
2,027,700 |
| 2025/12/10 |
1,403 |
1,600 |
1,102 |
1,210 |
-13.32% |
7,319,300 |
| 2025/12/9 |
1,449 |
1,466 |
1,376 |
1,396 |
-3.06% |
537,200 |
| 2025/12/8 |
1,401 |
1,452 |
1,382 |
1,440 |
+7.38% |
816,600 |
| 2025/12/5 |
1,404 |
1,409 |
1,320 |
1,341 |
-4.49% |
493,200 |
| 2025/12/4 |
1,352 |
1,413 |
1,352 |
1,404 |
+2.63% |
537,600 |
| 2025/12/3 |
1,430 |
1,460 |
1,366 |
1,368 |
-5.07% |
933,900 |
| 2025/12/2 |
1,454 |
1,476 |
1,396 |
1,441 |
-0.55% |
874,600 |
| 2025/12/1 |
1,435 |
1,544 |
1,403 |
1,449 |
+3.65% |
1,700,200 |
| 2025/11/28 |
1,368 |
1,428 |
1,342 |
1,398 |
+4.10% |
806,900 |
| 2025/11/27 |
1,355 |
1,407 |
1,314 |
1,343 |
+0.15% |
641,600 |
| 2025/11/26 |
1,270 |
1,363 |
1,270 |
1,341 |
+9.20% |
834,700 |
| 2025/11/25 |
1,400 |
1,419 |
1,214 |
1,228 |
-10.76% |
1,083,400 |
| 2025/11/21 |
1,302 |
1,434 |
1,296 |
1,376 |
+3.30% |
1,059,500 |
| 2025/11/20 |
1,345 |
1,374 |
1,298 |
1,332 |
+0.38% |
979,800 |
| 2025/11/19 |
1,416 |
1,444 |
1,327 |
1,327 |
-7.20% |
1,195,200 |
| 2025/11/18 |
1,516 |
1,559 |
1,395 |
1,430 |
-7.74% |
1,199,900 |
| 2025/11/17 |
1,585 |
1,614 |
1,532 |
1,550 |
-2.21% |
630,600 |
| 2025/11/14 |
1,600 |
1,658 |
1,578 |
1,585 |
-2.88% |
498,400 |
| 2025/11/13 |
1,650 |
1,682 |
1,610 |
1,632 |
-1.63% |
353,900 |
| 2025/11/12 |
1,625 |
1,665 |
1,622 |
1,659 |
+1.04% |
200,600 |
| 2025/11/11 |
1,700 |
1,710 |
1,639 |
1,642 |
-3.64% |
324,800 |
| 2025/11/10 |
1,648 |
1,729 |
1,640 |
1,704 |
+3.46% |
449,700 |
| 2025/11/7 |
1,650 |
1,697 |
1,616 |
1,647 |
-3.68% |
753,500 |
| 2025/11/6 |
1,780 |
1,785 |
1,710 |
1,710 |
-2.90% |
318,900 |
| 2025/11/5 |
1,722 |
1,771 |
1,673 |
1,761 |
-1.34% |
799,900 |
| 2025/11/4 |
1,787 |
1,812 |
1,740 |
1,785 |
-1.11% |
527,200 |
| 2025/10/31 |
1,783 |
1,816 |
1,774 |
1,805 |
+1.01% |
374,500 |
| 2025/10/30 |
1,780 |
1,831 |
1,751 |
1,787 |
-0.56% |
430,000 |
| 2025/10/29 |
1,890 |
1,905 |
1,764 |
1,797 |
-2.86% |
836,700 |
| 2025/10/28 |
1,920 |
1,929 |
1,837 |
1,850 |
-3.04% |
675,300 |
| 2025/10/27 |
1,850 |
1,962 |
1,823 |
1,908 |
+6.59% |
1,483,600 |
| 2025/10/24 |
1,771 |
1,808 |
1,742 |
1,790 |
+2.11% |
641,200 |
| 2025/10/23 |
1,775 |
1,775 |
1,720 |
1,753 |
-5.50% |
1,045,200 |
| 2025/10/22 |
1,859 |
1,863 |
1,780 |
1,855 |
+2.77% |
1,233,400 |
| 2025/10/21 |
1,948 |
1,970 |
1,775 |
1,805 |
-5.40% |
1,845,100 |
| 2025/10/20 |
1,749 |
1,929 |
1,749 |
1,908 |
+11.12% |
2,187,400 |
| 2025/10/17 |
1,812 |
1,818 |
1,700 |
1,717 |
-5.19% |
1,125,900 |
| 2025/10/16 |
1,742 |
1,814 |
1,730 |
1,811 |
+5.17% |
1,314,500 |
| 2025/10/15 |
1,720 |
1,777 |
1,685 |
1,722 |
-1.49% |
1,546,500 |
| 2025/10/14 |
1,639 |
1,875 |
1,637 |
1,748 |
+1.81% |
2,885,100 |
| 2025/10/10 |
1,820 |
1,869 |
1,690 |
1,717 |
-9.58% |
3,018,100 |
| 2025/10/9 |
2,100 |
2,167 |
1,891 |
1,899 |
-11.67% |
3,430,200 |
| 2025/10/8 |
2,282 |
2,345 |
2,102 |
2,150 |
-6.97% |
1,463,900 |
| 2025/10/7 |
2,420 |
2,420 |
2,281 |
2,311 |
-3.51% |
1,213,800 |
| 2025/10/6 |
2,513 |
2,514 |
2,335 |
2,395 |
-0.87% |
1,576,400 |
| 2025/10/3 |
2,351 |
2,439 |
2,302 |
2,416 |
+1.00% |
959,700 |
| 2025/10/2 |
2,455 |
2,485 |
2,377 |
2,392 |
-0.37% |
832,100 |
| 2025/10/1 |
2,550 |
2,555 |
2,394 |
2,401 |
-6.32% |
1,074,900 |
| 2025/9/30 |
2,550 |
2,570 |
2,506 |
2,563 |
+0.51% |
578,100 |
| 2025/9/29 |
2,598 |
2,660 |
2,542 |
2,550 |
-3.08% |
1,283,600 |
| 2025/9/26 |
2,670 |
2,743 |
2,618 |
2,631 |
-0.15% |
1,485,800 |
| 2025/9/25 |
2,725 |
2,750 |
2,630 |
2,635 |
-3.20% |
1,356,900 |
| 2025/9/24 |
2,703 |
2,722 |
2,596 |
2,722 |
+1.11% |
1,316,600 |
| 2025/9/22 |
2,819 |
2,868 |
2,665 |
2,692 |
+2.16% |
2,517,300 |
| 2025/9/19 |
2,522 |
2,654 |
2,456 |
2,635 |
+6.59% |
2,907,600 |
| 2025/9/18 |
2,361 |
2,538 |
2,339 |
2,472 |
+7.95% |
3,724,300 |
| 2025/9/17 |
2,505 |
2,535 |
2,287 |
2,290 |
-8.47% |
2,556,600 |
| 2025/9/16 |
2,404 |
2,710 |
2,404 |
2,502 |
+10.03% |
5,645,300 |
| 2025/9/12 |
2,354 |
2,355 |
2,237 |
2,274 |
-3.11% |
1,250,400 |
| 2025/9/11 |
2,390 |
2,418 |
2,326 |
2,347 |
-0.13% |
969,800 |
| 2025/9/10 |
2,355 |
2,377 |
2,321 |
2,350 |
-0.42% |
857,400 |
| 2025/9/9 |
2,449 |
2,499 |
2,360 |
2,360 |
-2.32% |
1,735,400 |
| 2025/9/8 |
2,425 |
2,587 |
2,355 |
2,416 |
+7.62% |
5,132,500 |
| 2025/9/5 |
2,084 |
2,279 |
2,068 |
2,245 |
+7.73% |
2,945,300 |
| 2025/9/4 |
2,106 |
2,144 |
2,055 |
2,084 |
-1.33% |
1,215,500 |
| 2025/9/3 |
2,197 |
2,232 |
2,090 |
2,112 |
-4.43% |
1,819,900 |
| 2025/9/2 |
2,205 |
2,414 |
2,191 |
2,210 |
-0.94% |
4,374,300 |
| 2025/9/1 |
2,104 |
2,232 |
2,072 |
2,231 |
+3.57% |
1,775,000 |
| 2025/8/29 |
2,171 |
2,181 |
2,105 |
2,154 |
-0.74% |
1,847,500 |
| 2025/8/28 |
2,065 |
2,214 |
2,044 |
2,170 |
+5.60% |
3,110,200 |
| 2025/8/27 |
2,128 |
2,152 |
2,038 |
2,055 |
-1.44% |
1,538,500 |
| 2025/8/26 |
2,057 |
2,103 |
1,991 |
2,085 |
+3.37% |
2,402,900 |
| 2025/8/25 |
1,997 |
2,033 |
1,952 |
2,017 |
+5.11% |
1,391,400 |
| 2025/8/22 |
1,933 |
1,969 |
1,895 |
1,919 |
-0.93% |
939,900 |
| 2025/8/21 |
1,990 |
2,022 |
1,926 |
1,937 |
-3.20% |
1,020,500 |
| 2025/8/20 |
2,100 |
2,110 |
1,994 |
2,001 |
-6.93% |
1,704,900 |
| 2025/8/19 |
2,250 |
2,309 |
2,135 |
2,150 |
-4.02% |
2,776,200 |
| 2025/8/18 |
2,062 |
2,240 |
2,059 |
2,240 |
+11.61% |
4,499,400 |
| 2025/8/15 |
2,070 |
2,119 |
1,988 |
2,007 |
-1.23% |
2,832,600 |
| 2025/8/14 |
1,949 |
2,033 |
1,889 |
2,032 |
+6.00% |
4,490,200 |
| 2025/8/13 |
1,899 |
1,970 |
1,821 |
1,917 |
+7.04% |
6,006,000 |
| 2025/8/12 |
1,927 |
1,939 |
1,776 |
1,791 |
-5.09% |
2,022,700 |
| 2025/8/8 |
1,827 |
1,933 |
1,823 |
1,887 |
+4.49% |
2,915,900 |
| 2025/8/7 |
1,934 |
1,963 |
1,801 |
1,806 |
-4.65% |
1,703,700 |
| 2025/8/6 |
1,777 |
1,980 |
1,760 |
1,894 |
+8.11% |
5,784,400 |
| 2025/8/5 |
1,715 |
1,760 |
1,698 |
1,752 |
+4.47% |
1,376,700 |
| 2025/8/4 |
1,652 |
1,745 |
1,640 |
1,677 |
-0.18% |
1,207,000 |
| 2025/8/1 |
1,659 |
1,683 |
1,625 |
1,680 |
+0.18% |
658,200 |
| 2025/7/31 |
1,705 |
1,707 |
1,672 |
1,677 |
-0.83% |
506,400 |
| 2025/7/30 |
1,711 |
1,713 |
1,664 |
1,691 |
+0.54% |
722,900 |
| 2025/7/29 |
1,778 |
1,782 |
1,657 |
1,682 |
-6.14% |
1,869,300 |
| 2025/7/28 |
1,830 |
1,913 |
1,785 |
1,792 |
-0.44% |
2,882,600 |
| 2025/7/25 |
1,830 |
1,837 |
1,780 |
1,800 |
-1.10% |
982,100 |
| 2025/7/24 |
1,770 |
1,820 |
1,761 |
1,820 |
+3.76% |
1,248,800 |
| 2025/7/23 |
1,685 |
1,772 |
1,685 |
1,754 |
+4.65% |
1,194,600 |
| 2025/7/22 |
1,692 |
1,722 |
1,675 |
1,676 |
-1.35% |
603,500 |
| 2025/7/18 |
1,735 |
1,749 |
1,672 |
1,699 |
-1.79% |
768,000 |
| 2025/7/17 |
1,780 |
1,796 |
1,716 |
1,730 |
-1.76% |
1,325,300 |
| 2025/7/16 |
1,725 |
1,768 |
1,690 |
1,761 |
+2.38% |
1,084,700 |
| 2025/7/15 |
1,782 |
1,788 |
1,706 |
1,720 |
-2.27% |
1,007,800 |
| 2025/7/14 |
1,795 |
1,840 |
1,755 |
1,760 |
-0.45% |
1,317,000 |
| 2025/7/11 |
1,853 |
1,872 |
1,756 |
1,768 |
-2.59% |
2,308,600 |
| 2025/7/10 |
1,955 |
1,960 |
1,800 |
1,815 |
-8.47% |
3,639,100 |
| 2025/7/9 |
1,800 |
2,081 |
1,790 |
1,983 |
+10.78% |
10,103,100 |
| 2025/7/8 |
1,716 |
1,889 |
1,711 |
1,790 |
+1.99% |
5,346,300 |
| 2025/7/7 |
1,615 |
1,800 |
1,590 |
1,755 |
+10.73% |
6,054,200 |
| 2025/7/4 |
1,540 |
1,608 |
1,511 |
1,585 |
+2.52% |
1,949,900 |
| 2025/7/3 |
1,594 |
1,618 |
1,525 |
1,546 |
-1.47% |
1,345,400 |
| 2025/7/2 |
1,690 |
1,695 |
1,557 |
1,569 |
-8.67% |
2,893,000 |
| 2025/7/1 |
1,621 |
1,809 |
1,573 |
1,718 |
+6.25% |
5,685,500 |
| 2025/6/30 |
1,584 |
1,738 |
1,580 |
1,617 |
+7.51% |
4,422,600 |
| 2025/6/27 |
1,600 |
1,638 |
1,502 |
1,504 |
-7.45% |
1,718,800 |
| 2025/6/26 |
1,659 |
1,725 |
1,610 |
1,625 |
-0.73% |
2,021,900 |
| 2025/6/25 |
1,577 |
1,646 |
1,517 |
1,637 |
+2.76% |
2,053,000 |
|
