| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,799 |
1,819 |
1,763 |
1,767 |
-0.23% |
119,500 |
| 2025/12/8 |
1,754 |
1,777 |
1,734 |
1,771 |
+0.85% |
152,200 |
| 2025/12/5 |
1,751 |
1,770 |
1,735 |
1,756 |
-0.40% |
136,600 |
| 2025/12/4 |
1,700 |
1,764 |
1,700 |
1,763 |
+3.95% |
184,800 |
| 2025/12/3 |
1,735 |
1,748 |
1,695 |
1,696 |
-2.19% |
212,800 |
| 2025/12/2 |
1,746 |
1,765 |
1,729 |
1,734 |
-0.74% |
140,500 |
| 2025/12/1 |
1,746 |
1,779 |
1,741 |
1,747 |
+0.17% |
184,500 |
| 2025/11/28 |
1,774 |
1,778 |
1,744 |
1,744 |
-0.63% |
123,600 |
| 2025/11/27 |
1,751 |
1,780 |
1,751 |
1,755 |
-0.06% |
98,700 |
| 2025/11/26 |
1,750 |
1,769 |
1,742 |
1,756 |
+0.86% |
88,300 |
| 2025/11/25 |
1,805 |
1,811 |
1,741 |
1,741 |
-3.39% |
109,500 |
| 2025/11/21 |
1,731 |
1,811 |
1,731 |
1,802 |
+2.50% |
152,300 |
| 2025/11/20 |
1,780 |
1,805 |
1,752 |
1,758 |
-0.45% |
93,900 |
| 2025/11/19 |
1,760 |
1,779 |
1,742 |
1,766 |
+0.17% |
85,900 |
| 2025/11/18 |
1,805 |
1,805 |
1,757 |
1,763 |
-2.54% |
133,100 |
| 2025/11/17 |
1,802 |
1,820 |
1,755 |
1,809 |
-0.22% |
264,100 |
| 2025/11/14 |
1,832 |
1,857 |
1,811 |
1,813 |
-1.84% |
73,700 |
| 2025/11/13 |
1,920 |
1,921 |
1,847 |
1,847 |
-2.64% |
123,100 |
| 2025/11/12 |
1,837 |
1,931 |
1,837 |
1,897 |
+2.21% |
157,800 |
| 2025/11/11 |
1,855 |
1,863 |
1,827 |
1,856 |
+1.14% |
133,200 |
| 2025/11/10 |
1,821 |
1,841 |
1,818 |
1,835 |
+0.82% |
105,200 |
| 2025/11/7 |
1,791 |
1,823 |
1,781 |
1,820 |
+0.28% |
129,300 |
| 2025/11/6 |
1,854 |
1,890 |
1,815 |
1,815 |
-1.68% |
124,800 |
| 2025/11/5 |
1,889 |
1,891 |
1,813 |
1,846 |
-3.55% |
214,100 |
| 2025/11/4 |
1,915 |
1,937 |
1,893 |
1,914 |
-0.05% |
113,100 |
| 2025/10/31 |
1,901 |
1,979 |
1,891 |
1,915 |
+1.43% |
189,700 |
| 2025/10/30 |
1,873 |
1,921 |
1,867 |
1,888 |
+1.94% |
196,400 |
| 2025/10/29 |
1,972 |
1,972 |
1,836 |
1,852 |
-6.09% |
367,300 |
| 2025/10/28 |
2,028 |
2,028 |
1,970 |
1,972 |
-2.95% |
304,300 |
| 2025/10/27 |
2,035 |
2,061 |
2,031 |
2,032 |
+0.05% |
85,500 |
| 2025/10/24 |
2,094 |
2,094 |
2,026 |
2,031 |
-2.03% |
166,900 |
| 2025/10/23 |
2,072 |
2,102 |
2,067 |
2,073 |
-1.05% |
66,500 |
| 2025/10/22 |
2,077 |
2,100 |
2,077 |
2,095 |
+0.87% |
45,800 |
| 2025/10/21 |
2,061 |
2,100 |
2,061 |
2,077 |
+0.78% |
58,400 |
| 2025/10/20 |
2,084 |
2,089 |
2,053 |
2,061 |
+1.33% |
95,000 |
| 2025/10/17 |
2,075 |
2,080 |
2,034 |
2,034 |
-3.37% |
127,500 |
| 2025/10/16 |
2,107 |
2,210 |
2,090 |
2,105 |
-0.61% |
120,200 |
| 2025/10/15 |
2,089 |
2,121 |
2,073 |
2,118 |
+3.27% |
87,800 |
| 2025/10/14 |
2,085 |
2,087 |
2,041 |
2,051 |
-3.57% |
134,500 |
| 2025/10/10 |
2,106 |
2,129 |
2,080 |
2,127 |
+0.24% |
82,000 |
| 2025/10/9 |
2,160 |
2,190 |
2,107 |
2,122 |
-1.07% |
89,500 |
| 2025/10/8 |
2,141 |
2,167 |
2,131 |
2,145 |
+0.23% |
94,200 |
| 2025/10/7 |
2,188 |
2,189 |
2,140 |
2,140 |
-0.70% |
108,400 |
| 2025/10/6 |
2,194 |
2,194 |
2,125 |
2,155 |
+1.08% |
108,000 |
| 2025/10/3 |
2,121 |
2,183 |
2,117 |
2,132 |
+0.00% |
90,600 |
| 2025/10/2 |
2,191 |
2,225 |
2,107 |
2,132 |
-3.13% |
184,000 |
| 2025/10/1 |
2,303 |
2,303 |
2,201 |
2,201 |
-5.21% |
193,700 |
| 2025/9/30 |
2,318 |
2,342 |
2,292 |
2,322 |
+1.04% |
135,000 |
| 2025/9/29 |
2,320 |
2,333 |
2,282 |
2,298 |
+0.26% |
152,000 |
| 2025/9/26 |
2,267 |
2,328 |
2,254 |
2,292 |
+2.83% |
317,900 |
| 2025/9/25 |
2,171 |
2,229 |
2,150 |
2,229 |
+0.81% |
148,100 |
| 2025/9/24 |
2,239 |
2,242 |
2,161 |
2,211 |
-0.14% |
174,500 |
| 2025/9/22 |
2,210 |
2,230 |
2,191 |
2,214 |
+1.51% |
219,000 |
| 2025/9/19 |
2,210 |
2,210 |
2,130 |
2,181 |
+0.28% |
256,300 |
| 2025/9/18 |
2,088 |
2,178 |
2,083 |
2,175 |
+5.48% |
403,200 |
| 2025/9/17 |
2,027 |
2,086 |
2,010 |
2,062 |
+1.83% |
459,700 |
| 2025/9/16 |
2,019 |
2,043 |
2,005 |
2,025 |
+0.35% |
915,500 |
| 2025/9/12 |
2,020 |
2,063 |
2,016 |
2,018 |
-19.79% |
1,994,200 |
| 2025/9/11 |
2,525 |
2,541 |
2,488 |
2,516 |
-0.16% |
334,700 |
| 2025/9/10 |
2,504 |
2,525 |
2,472 |
2,520 |
-0.12% |
168,300 |
| 2025/9/9 |
2,531 |
2,548 |
2,515 |
2,523 |
+1.20% |
204,200 |
| 2025/9/8 |
2,518 |
2,526 |
2,482 |
2,493 |
+1.01% |
152,800 |
| 2025/9/5 |
2,455 |
2,489 |
2,453 |
2,468 |
+0.73% |
131,900 |
| 2025/9/4 |
2,481 |
2,507 |
2,448 |
2,450 |
-0.08% |
152,500 |
| 2025/9/3 |
2,500 |
2,500 |
2,443 |
2,452 |
-1.92% |
267,400 |
| 2025/9/2 |
2,560 |
2,568 |
2,493 |
2,500 |
-1.88% |
177,800 |
| 2025/9/1 |
2,566 |
2,591 |
2,537 |
2,548 |
-1.55% |
131,600 |
| 2025/8/29 |
2,549 |
2,608 |
2,547 |
2,588 |
+2.33% |
173,300 |
| 2025/8/28 |
2,548 |
2,548 |
2,465 |
2,529 |
-1.67% |
374,100 |
| 2025/8/27 |
2,660 |
2,660 |
2,554 |
2,572 |
-2.83% |
257,200 |
| 2025/8/26 |
2,662 |
2,663 |
2,634 |
2,647 |
-0.68% |
54,600 |
| 2025/8/25 |
2,646 |
2,696 |
2,646 |
2,665 |
+1.14% |
89,100 |
| 2025/8/22 |
2,632 |
2,652 |
2,607 |
2,635 |
+0.92% |
68,300 |
| 2025/8/21 |
2,647 |
2,647 |
2,604 |
2,611 |
-0.95% |
75,100 |
| 2025/8/20 |
2,688 |
2,688 |
2,617 |
2,636 |
-1.90% |
122,700 |
| 2025/8/19 |
2,706 |
2,714 |
2,673 |
2,687 |
-0.41% |
92,500 |
| 2025/8/18 |
2,621 |
2,698 |
2,621 |
2,698 |
+4.05% |
215,900 |
| 2025/8/15 |
2,618 |
2,656 |
2,586 |
2,593 |
-0.95% |
200,600 |
| 2025/8/14 |
2,617 |
2,635 |
2,594 |
2,618 |
+0.50% |
118,800 |
| 2025/8/13 |
2,670 |
2,670 |
2,601 |
2,605 |
-2.43% |
177,200 |
| 2025/8/12 |
2,693 |
2,704 |
2,642 |
2,670 |
-0.41% |
170,800 |
| 2025/8/8 |
2,685 |
2,688 |
2,656 |
2,681 |
+0.11% |
78,200 |
| 2025/8/7 |
2,653 |
2,696 |
2,643 |
2,678 |
+0.98% |
93,900 |
| 2025/8/6 |
2,628 |
2,673 |
2,625 |
2,652 |
+0.76% |
166,200 |
| 2025/8/5 |
2,630 |
2,640 |
2,607 |
2,632 |
+1.46% |
75,500 |
| 2025/8/4 |
2,580 |
2,603 |
2,567 |
2,594 |
-2.04% |
142,400 |
| 2025/8/1 |
2,642 |
2,650 |
2,606 |
2,648 |
+0.23% |
86,600 |
| 2025/7/31 |
2,625 |
2,654 |
2,595 |
2,642 |
+0.99% |
115,200 |
| 2025/7/30 |
2,620 |
2,625 |
2,582 |
2,616 |
+0.50% |
158,800 |
| 2025/7/29 |
2,620 |
2,627 |
2,598 |
2,603 |
-0.76% |
78,700 |
| 2025/7/28 |
2,618 |
2,650 |
2,606 |
2,623 |
+0.96% |
129,400 |
| 2025/7/25 |
2,628 |
2,630 |
2,592 |
2,598 |
-0.99% |
105,600 |
| 2025/7/24 |
2,621 |
2,631 |
2,591 |
2,624 |
+0.81% |
122,100 |
| 2025/7/23 |
2,609 |
2,615 |
2,573 |
2,603 |
+1.44% |
111,700 |
| 2025/7/22 |
2,609 |
2,616 |
2,566 |
2,566 |
-1.61% |
169,400 |
| 2025/7/18 |
2,654 |
2,655 |
2,603 |
2,608 |
-1.77% |
96,100 |
| 2025/7/17 |
2,630 |
2,678 |
2,630 |
2,655 |
+1.26% |
103,300 |
| 2025/7/16 |
2,620 |
2,651 |
2,612 |
2,622 |
+0.11% |
99,600 |
| 2025/7/15 |
2,670 |
2,674 |
2,615 |
2,619 |
-2.60% |
161,300 |
| 2025/7/14 |
2,686 |
2,702 |
2,651 |
2,689 |
+0.56% |
108,400 |
| 2025/7/11 |
2,665 |
2,724 |
2,665 |
2,674 |
+0.49% |
127,400 |
| 2025/7/10 |
2,684 |
2,692 |
2,648 |
2,661 |
-0.37% |
102,100 |
| 2025/7/9 |
2,632 |
2,677 |
2,620 |
2,671 |
+1.48% |
92,500 |
| 2025/7/8 |
2,597 |
2,632 |
2,585 |
2,632 |
+1.15% |
116,400 |
| 2025/7/7 |
2,590 |
2,626 |
2,583 |
2,602 |
+0.66% |
118,800 |
| 2025/7/4 |
2,586 |
2,605 |
2,581 |
2,585 |
-0.27% |
80,400 |
| 2025/7/3 |
2,620 |
2,629 |
2,583 |
2,592 |
-0.84% |
138,100 |
| 2025/7/2 |
2,651 |
2,683 |
2,604 |
2,614 |
-2.02% |
241,500 |
| 2025/7/1 |
2,739 |
2,744 |
2,668 |
2,668 |
-2.88% |
240,100 |
| 2025/6/30 |
2,747 |
2,800 |
2,742 |
2,747 |
+0.44% |
133,600 |
| 2025/6/27 |
2,747 |
2,775 |
2,701 |
2,735 |
+1.11% |
184,200 |
| 2025/6/26 |
2,702 |
2,726 |
2,687 |
2,705 |
-0.04% |
133,100 |
| 2025/6/25 |
2,735 |
2,747 |
2,695 |
2,706 |
-1.06% |
135,200 |
| 2025/6/24 |
2,714 |
2,776 |
2,692 |
2,735 |
+0.89% |
211,900 |
| 2025/6/23 |
2,717 |
2,717 |
2,668 |
2,711 |
-2.02% |
341,400 |
| 2025/6/20 |
2,791 |
2,800 |
2,751 |
2,767 |
-0.36% |
206,900 |
| 2025/6/19 |
2,794 |
2,828 |
2,774 |
2,777 |
+0.40% |
226,200 |
| 2025/6/18 |
2,797 |
2,820 |
2,756 |
2,766 |
-1.39% |
354,600 |
| 2025/6/17 |
2,851 |
2,851 |
2,793 |
2,805 |
-1.51% |
346,200 |
| 2025/6/16 |
2,809 |
2,850 |
2,750 |
2,848 |
+1.46% |
582,000 |
| 2025/6/13 |
3,010 |
3,010 |
2,793 |
2,807 |
-19.11% |
1,805,700 |
| 2025/6/12 |
3,445 |
3,475 |
3,405 |
3,470 |
+2.81% |
276,200 |
| 2025/6/11 |
3,430 |
3,460 |
3,330 |
3,375 |
-0.30% |
103,900 |
|
