| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
1,697 |
1,708 |
1,636 |
1,692 |
-3.97% |
583,900 |
| 2025/12/25 |
1,720 |
1,775 |
1,719 |
1,762 |
+2.86% |
158,200 |
| 2025/12/24 |
1,730 |
1,730 |
1,702 |
1,713 |
-0.70% |
98,700 |
| 2025/12/23 |
1,690 |
1,725 |
1,680 |
1,725 |
-0.29% |
162,700 |
| 2025/12/22 |
1,691 |
1,739 |
1,688 |
1,730 |
+3.41% |
225,500 |
| 2025/12/19 |
1,626 |
1,680 |
1,626 |
1,673 |
+3.02% |
133,000 |
| 2025/12/18 |
1,605 |
1,632 |
1,605 |
1,624 |
-0.31% |
79,700 |
| 2025/12/17 |
1,615 |
1,630 |
1,604 |
1,629 |
+1.62% |
100,400 |
| 2025/12/16 |
1,618 |
1,620 |
1,590 |
1,603 |
-1.17% |
119,000 |
| 2025/12/15 |
1,565 |
1,633 |
1,564 |
1,622 |
+2.85% |
137,100 |
| 2025/12/12 |
1,570 |
1,585 |
1,564 |
1,577 |
+0.45% |
94,300 |
| 2025/12/11 |
1,557 |
1,575 |
1,545 |
1,570 |
+0.58% |
178,600 |
| 2025/12/10 |
1,578 |
1,586 |
1,555 |
1,561 |
-1.08% |
133,000 |
| 2025/12/9 |
1,594 |
1,596 |
1,565 |
1,578 |
-1.31% |
156,400 |
| 2025/12/8 |
1,580 |
1,599 |
1,575 |
1,599 |
+1.52% |
85,800 |
| 2025/12/5 |
1,601 |
1,615 |
1,575 |
1,575 |
-2.17% |
115,100 |
| 2025/12/4 |
1,580 |
1,629 |
1,580 |
1,610 |
+2.55% |
163,700 |
| 2025/12/3 |
1,580 |
1,603 |
1,570 |
1,570 |
-1.32% |
177,700 |
| 2025/12/2 |
1,646 |
1,653 |
1,581 |
1,591 |
-3.22% |
233,000 |
| 2025/12/1 |
1,702 |
1,703 |
1,642 |
1,644 |
-3.41% |
168,400 |
| 2025/11/28 |
1,670 |
1,718 |
1,670 |
1,702 |
+2.53% |
115,200 |
| 2025/11/27 |
1,635 |
1,670 |
1,623 |
1,660 |
+0.73% |
143,900 |
| 2025/11/26 |
1,633 |
1,651 |
1,624 |
1,648 |
+1.98% |
139,600 |
| 2025/11/25 |
1,652 |
1,655 |
1,601 |
1,616 |
-1.70% |
229,900 |
| 2025/11/21 |
1,637 |
1,684 |
1,630 |
1,644 |
-0.48% |
243,600 |
| 2025/11/20 |
1,700 |
1,720 |
1,634 |
1,652 |
-3.39% |
235,700 |
| 2025/11/19 |
1,670 |
1,729 |
1,657 |
1,710 |
+3.64% |
177,100 |
| 2025/11/18 |
1,662 |
1,699 |
1,632 |
1,650 |
-0.96% |
341,000 |
| 2025/11/17 |
1,692 |
1,706 |
1,619 |
1,666 |
-3.14% |
725,300 |
| 2025/11/14 |
1,703 |
1,750 |
1,693 |
1,720 |
-0.75% |
303,000 |
| 2025/11/13 |
1,797 |
1,797 |
1,723 |
1,733 |
-4.15% |
499,600 |
| 2025/11/12 |
1,836 |
1,837 |
1,762 |
1,808 |
-1.53% |
814,700 |
| 2025/11/11 |
2,238 |
2,243 |
1,803 |
1,836 |
-16.36% |
1,633,400 |
| 2025/11/10 |
2,154 |
2,220 |
2,152 |
2,195 |
+2.14% |
118,600 |
| 2025/11/7 |
2,149 |
2,179 |
2,113 |
2,149 |
-0.28% |
81,800 |
| 2025/11/6 |
2,169 |
2,185 |
2,138 |
2,155 |
-0.65% |
63,700 |
| 2025/11/5 |
2,167 |
2,170 |
2,087 |
2,169 |
-0.64% |
121,000 |
| 2025/11/4 |
2,201 |
2,215 |
2,161 |
2,183 |
-0.77% |
92,500 |
| 2025/10/31 |
2,200 |
2,250 |
2,179 |
2,200 |
+1.10% |
105,500 |
| 2025/10/30 |
2,130 |
2,195 |
2,130 |
2,176 |
+1.82% |
104,000 |
| 2025/10/29 |
2,263 |
2,264 |
2,120 |
2,137 |
-5.69% |
177,800 |
| 2025/10/28 |
2,255 |
2,280 |
2,201 |
2,266 |
+0.22% |
134,600 |
| 2025/10/27 |
2,210 |
2,287 |
2,206 |
2,261 |
+9.39% |
305,200 |
| 2025/10/24 |
2,129 |
2,129 |
2,047 |
2,067 |
-1.81% |
77,700 |
| 2025/10/23 |
2,158 |
2,158 |
2,105 |
2,105 |
-2.77% |
72,500 |
| 2025/10/22 |
2,129 |
2,170 |
2,102 |
2,165 |
+1.79% |
62,900 |
| 2025/10/21 |
2,160 |
2,175 |
2,118 |
2,127 |
-1.07% |
117,900 |
| 2025/10/20 |
2,069 |
2,153 |
2,050 |
2,150 |
+5.91% |
165,700 |
| 2025/10/17 |
2,023 |
2,044 |
1,989 |
2,030 |
-0.20% |
113,700 |
| 2025/10/16 |
2,076 |
2,089 |
2,024 |
2,034 |
-1.21% |
133,100 |
| 2025/10/15 |
1,991 |
2,061 |
1,986 |
2,059 |
+3.83% |
118,300 |
| 2025/10/14 |
2,043 |
2,074 |
1,968 |
1,983 |
-5.26% |
273,300 |
| 2025/10/10 |
2,174 |
2,178 |
2,077 |
2,093 |
-3.73% |
135,800 |
| 2025/10/9 |
2,074 |
2,194 |
2,069 |
2,174 |
+2.35% |
417,900 |
| 2025/10/8 |
2,099 |
2,135 |
2,068 |
2,124 |
+1.43% |
111,200 |
| 2025/10/7 |
2,100 |
2,150 |
2,077 |
2,094 |
+1.55% |
148,100 |
| 2025/10/6 |
2,119 |
2,148 |
1,991 |
2,062 |
-1.62% |
281,000 |
| 2025/10/3 |
2,077 |
2,149 |
2,063 |
2,096 |
+2.24% |
157,500 |
| 2025/10/2 |
2,033 |
2,098 |
2,021 |
2,050 |
-0.34% |
156,200 |
| 2025/10/1 |
2,178 |
2,204 |
2,043 |
2,057 |
-7.43% |
442,500 |
| 2025/9/30 |
2,274 |
2,290 |
2,206 |
2,222 |
-2.29% |
131,500 |
| 2025/9/29 |
2,341 |
2,350 |
2,235 |
2,274 |
-2.32% |
169,300 |
| 2025/9/26 |
2,311 |
2,388 |
2,286 |
2,328 |
-0.30% |
184,900 |
| 2025/9/25 |
2,224 |
2,365 |
2,214 |
2,335 |
+3.32% |
261,800 |
| 2025/9/24 |
2,249 |
2,318 |
2,199 |
2,260 |
+0.49% |
260,400 |
| 2025/9/22 |
2,120 |
2,253 |
2,105 |
2,249 |
+7.15% |
415,000 |
| 2025/9/19 |
2,053 |
2,124 |
2,035 |
2,099 |
+4.01% |
309,200 |
| 2025/9/18 |
1,970 |
2,043 |
1,962 |
2,018 |
+3.33% |
182,200 |
| 2025/9/17 |
1,960 |
1,969 |
1,931 |
1,953 |
-0.20% |
70,200 |
| 2025/9/16 |
1,924 |
1,970 |
1,916 |
1,957 |
+1.82% |
108,000 |
| 2025/9/12 |
1,934 |
1,939 |
1,896 |
1,922 |
+0.68% |
79,600 |
| 2025/9/11 |
1,983 |
1,983 |
1,906 |
1,909 |
-2.35% |
113,300 |
| 2025/9/10 |
1,969 |
1,974 |
1,925 |
1,955 |
-0.15% |
132,400 |
| 2025/9/9 |
1,916 |
1,973 |
1,905 |
1,958 |
+3.54% |
266,200 |
| 2025/9/8 |
1,897 |
1,914 |
1,874 |
1,891 |
+0.64% |
75,900 |
| 2025/9/5 |
1,842 |
1,891 |
1,828 |
1,879 |
+1.68% |
92,400 |
| 2025/9/4 |
1,830 |
1,853 |
1,823 |
1,848 |
+0.11% |
67,400 |
| 2025/9/3 |
1,872 |
1,878 |
1,840 |
1,846 |
-0.97% |
110,300 |
| 2025/9/2 |
1,911 |
1,927 |
1,860 |
1,864 |
-2.87% |
174,000 |
| 2025/9/1 |
1,912 |
1,960 |
1,908 |
1,919 |
-0.67% |
105,500 |
| 2025/8/29 |
1,942 |
1,955 |
1,921 |
1,932 |
-0.67% |
78,200 |
| 2025/8/28 |
1,940 |
1,972 |
1,929 |
1,945 |
+0.26% |
96,600 |
| 2025/8/27 |
1,901 |
1,942 |
1,895 |
1,940 |
+2.16% |
112,400 |
| 2025/8/26 |
1,946 |
1,958 |
1,898 |
1,899 |
-3.95% |
172,000 |
| 2025/8/25 |
1,892 |
2,015 |
1,892 |
1,977 |
+5.33% |
247,100 |
| 2025/8/22 |
1,890 |
1,898 |
1,867 |
1,877 |
-1.62% |
105,600 |
| 2025/8/21 |
1,886 |
1,918 |
1,880 |
1,908 |
+0.05% |
87,900 |
| 2025/8/20 |
1,974 |
1,974 |
1,898 |
1,907 |
-4.22% |
203,800 |
| 2025/8/19 |
1,988 |
1,998 |
1,962 |
1,991 |
-0.05% |
119,300 |
| 2025/8/18 |
1,948 |
1,998 |
1,941 |
1,992 |
+1.79% |
153,100 |
| 2025/8/15 |
1,969 |
1,994 |
1,941 |
1,957 |
+0.10% |
130,800 |
| 2025/8/14 |
1,916 |
1,970 |
1,904 |
1,955 |
+1.35% |
133,500 |
| 2025/8/13 |
1,964 |
1,970 |
1,888 |
1,929 |
-3.31% |
258,700 |
| 2025/8/12 |
1,979 |
2,003 |
1,942 |
1,995 |
+2.89% |
276,500 |
| 2025/8/8 |
1,950 |
2,011 |
1,935 |
1,939 |
+5.04% |
520,800 |
| 2025/8/7 |
1,901 |
1,945 |
1,775 |
1,846 |
-3.20% |
877,900 |
| 2025/8/6 |
1,937 |
1,942 |
1,896 |
1,907 |
+0.26% |
181,800 |
| 2025/8/5 |
1,902 |
1,934 |
1,888 |
1,902 |
+2.04% |
255,800 |
| 2025/8/4 |
1,810 |
1,876 |
1,804 |
1,864 |
+1.03% |
128,400 |
| 2025/8/1 |
1,845 |
1,861 |
1,821 |
1,845 |
-0.38% |
108,300 |
| 2025/7/31 |
1,848 |
1,864 |
1,839 |
1,852 |
+0.16% |
61,900 |
| 2025/7/30 |
1,850 |
1,851 |
1,800 |
1,849 |
-0.27% |
105,300 |
| 2025/7/29 |
1,837 |
1,875 |
1,821 |
1,854 |
+0.22% |
83,400 |
| 2025/7/28 |
1,881 |
1,886 |
1,839 |
1,850 |
+0.27% |
88,800 |
| 2025/7/25 |
1,912 |
1,925 |
1,836 |
1,845 |
-3.10% |
220,500 |
| 2025/7/24 |
1,844 |
1,904 |
1,819 |
1,904 |
+3.53% |
224,500 |
| 2025/7/23 |
1,776 |
1,845 |
1,776 |
1,839 |
+3.61% |
123,900 |
| 2025/7/22 |
1,845 |
1,864 |
1,769 |
1,775 |
-1.66% |
273,300 |
| 2025/7/18 |
1,849 |
1,871 |
1,791 |
1,805 |
-0.28% |
113,600 |
| 2025/7/17 |
1,781 |
1,837 |
1,780 |
1,810 |
+1.34% |
205,900 |
| 2025/7/16 |
1,798 |
1,831 |
1,786 |
1,786 |
-1.54% |
118,700 |
| 2025/7/15 |
1,873 |
1,873 |
1,814 |
1,814 |
-2.89% |
153,600 |
| 2025/7/14 |
1,899 |
1,922 |
1,868 |
1,868 |
-2.81% |
113,800 |
| 2025/7/11 |
1,980 |
2,000 |
1,913 |
1,922 |
-2.19% |
128,800 |
| 2025/7/10 |
1,990 |
2,018 |
1,953 |
1,965 |
-0.71% |
104,300 |
| 2025/7/9 |
1,948 |
1,988 |
1,935 |
1,979 |
+1.75% |
99,400 |
| 2025/7/8 |
1,962 |
1,967 |
1,933 |
1,945 |
-0.92% |
67,800 |
| 2025/7/7 |
1,961 |
1,999 |
1,939 |
1,963 |
-0.10% |
70,400 |
| 2025/7/4 |
1,999 |
2,000 |
1,965 |
1,965 |
+0.31% |
92,800 |
| 2025/7/3 |
2,000 |
2,013 |
1,925 |
1,959 |
-1.61% |
194,500 |
| 2025/7/2 |
2,041 |
2,061 |
1,989 |
1,991 |
-3.35% |
197,700 |
| 2025/7/1 |
2,120 |
2,130 |
2,040 |
2,060 |
-3.78% |
171,500 |
| 2025/6/30 |
2,155 |
2,167 |
2,122 |
2,141 |
+0.66% |
87,500 |
|
