| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
1,199 |
1,201 |
1,185 |
1,186 |
-0.50% |
36,300 |
| 2025/12/24 |
1,200 |
1,204 |
1,192 |
1,192 |
-1.00% |
19,800 |
| 2025/12/23 |
1,220 |
1,226 |
1,180 |
1,204 |
-0.91% |
48,900 |
| 2025/12/22 |
1,226 |
1,241 |
1,205 |
1,215 |
+0.33% |
39,100 |
| 2025/12/19 |
1,210 |
1,223 |
1,210 |
1,211 |
+0.17% |
15,600 |
| 2025/12/18 |
1,210 |
1,220 |
1,200 |
1,209 |
+0.67% |
22,400 |
| 2025/12/17 |
1,200 |
1,209 |
1,196 |
1,201 |
+0.92% |
12,400 |
| 2025/12/16 |
1,200 |
1,216 |
1,190 |
1,190 |
-0.83% |
19,000 |
| 2025/12/15 |
1,187 |
1,201 |
1,181 |
1,200 |
+1.10% |
26,600 |
| 2025/12/12 |
1,196 |
1,211 |
1,187 |
1,187 |
-0.34% |
40,400 |
| 2025/12/11 |
1,218 |
1,230 |
1,185 |
1,191 |
-2.22% |
41,600 |
| 2025/12/10 |
1,230 |
1,244 |
1,217 |
1,218 |
-2.33% |
20,300 |
| 2025/12/9 |
1,258 |
1,275 |
1,228 |
1,247 |
-0.48% |
29,300 |
| 2025/12/8 |
1,267 |
1,270 |
1,253 |
1,253 |
-0.24% |
19,500 |
| 2025/12/5 |
1,250 |
1,263 |
1,250 |
1,256 |
+0.48% |
18,400 |
| 2025/12/4 |
1,256 |
1,272 |
1,243 |
1,250 |
+0.73% |
27,700 |
| 2025/12/3 |
1,263 |
1,264 |
1,217 |
1,241 |
-1.74% |
27,000 |
| 2025/12/2 |
1,173 |
1,270 |
1,173 |
1,263 |
+7.95% |
61,500 |
| 2025/12/1 |
1,227 |
1,227 |
1,168 |
1,170 |
-2.26% |
57,500 |
| 2025/11/28 |
1,226 |
1,256 |
1,192 |
1,197 |
-3.39% |
74,600 |
| 2025/11/27 |
1,298 |
1,338 |
1,226 |
1,239 |
-1.90% |
93,800 |
| 2025/11/26 |
1,282 |
1,299 |
1,231 |
1,263 |
-4.32% |
101,400 |
| 2025/11/25 |
1,226 |
1,336 |
1,225 |
1,320 |
+8.37% |
156,900 |
| 2025/11/21 |
1,153 |
1,349 |
1,150 |
1,218 |
+3.66% |
282,800 |
| 2025/11/20 |
1,139 |
1,180 |
1,130 |
1,175 |
+4.91% |
113,800 |
| 2025/11/19 |
1,140 |
1,209 |
1,120 |
1,120 |
+3.32% |
567,700 |
| 2025/11/18 |
1,084 |
1,084 |
1,084 |
1,084 |
+16.06% |
22,900 |
| 2025/11/17 |
934 |
934 |
934 |
934 |
+19.13% |
27,200 |
| 2025/11/14 |
763 |
784 |
763 |
784 |
+2.75% |
8,900 |
| 2025/11/13 |
787 |
787 |
757 |
763 |
-2.55% |
10,100 |
| 2025/11/12 |
782 |
784 |
766 |
783 |
+0.64% |
8,200 |
| 2025/11/11 |
773 |
781 |
765 |
778 |
+0.65% |
6,200 |
| 2025/11/10 |
745 |
775 |
745 |
773 |
+3.76% |
6,400 |
| 2025/11/7 |
751 |
751 |
744 |
745 |
-0.13% |
2,600 |
| 2025/11/6 |
747 |
756 |
746 |
746 |
-0.27% |
5,100 |
| 2025/11/5 |
756 |
756 |
747 |
748 |
-0.80% |
8,800 |
| 2025/11/4 |
756 |
767 |
754 |
754 |
-1.31% |
8,100 |
| 2025/10/31 |
751 |
765 |
749 |
764 |
+1.73% |
13,300 |
| 2025/10/30 |
765 |
767 |
751 |
751 |
-1.83% |
12,400 |
| 2025/10/29 |
775 |
777 |
765 |
765 |
-0.91% |
9,800 |
| 2025/10/28 |
778 |
785 |
770 |
772 |
-1.66% |
10,800 |
| 2025/10/27 |
777 |
797 |
777 |
785 |
+0.90% |
5,500 |
| 2025/10/24 |
783 |
790 |
773 |
778 |
-0.51% |
6,100 |
| 2025/10/23 |
790 |
790 |
780 |
782 |
-0.38% |
2,300 |
| 2025/10/22 |
786 |
793 |
784 |
785 |
+0.00% |
4,500 |
| 2025/10/21 |
780 |
789 |
773 |
785 |
+0.77% |
5,900 |
| 2025/10/20 |
767 |
780 |
767 |
779 |
+1.56% |
8,800 |
| 2025/10/17 |
767 |
778 |
762 |
767 |
-0.26% |
9,900 |
| 2025/10/16 |
785 |
785 |
769 |
769 |
-1.28% |
8,900 |
| 2025/10/15 |
770 |
779 |
770 |
779 |
+0.78% |
10,600 |
| 2025/10/14 |
782 |
787 |
771 |
773 |
-0.51% |
12,900 |
| 2025/10/10 |
784 |
784 |
775 |
777 |
-2.26% |
10,300 |
| 2025/10/9 |
794 |
800 |
792 |
795 |
+0.13% |
11,000 |
| 2025/10/8 |
778 |
807 |
778 |
794 |
+1.53% |
19,300 |
| 2025/10/7 |
801 |
816 |
782 |
782 |
-2.62% |
30,400 |
| 2025/10/6 |
777 |
809 |
771 |
803 |
+3.48% |
24,300 |
| 2025/10/3 |
776 |
789 |
771 |
776 |
+0.00% |
7,700 |
| 2025/10/2 |
789 |
793 |
766 |
776 |
+0.26% |
17,400 |
| 2025/10/1 |
800 |
834 |
768 |
774 |
-3.25% |
60,500 |
| 2025/9/30 |
757 |
800 |
757 |
800 |
+5.96% |
25,700 |
| 2025/9/29 |
765 |
770 |
755 |
755 |
-1.31% |
10,600 |
| 2025/9/26 |
751 |
774 |
751 |
765 |
+1.06% |
14,600 |
| 2025/9/25 |
762 |
768 |
756 |
757 |
-0.92% |
14,600 |
| 2025/9/24 |
761 |
764 |
754 |
764 |
+0.39% |
11,200 |
| 2025/9/22 |
754 |
776 |
754 |
761 |
+0.53% |
14,000 |
| 2025/9/19 |
751 |
768 |
742 |
757 |
+1.20% |
22,500 |
| 2025/9/18 |
750 |
757 |
743 |
748 |
-0.40% |
17,900 |
| 2025/9/17 |
760 |
760 |
751 |
751 |
-1.44% |
7,900 |
| 2025/9/16 |
774 |
774 |
753 |
762 |
+0.40% |
10,900 |
| 2025/9/12 |
754 |
761 |
751 |
759 |
+0.93% |
9,900 |
| 2025/9/11 |
763 |
765 |
752 |
752 |
-0.40% |
12,000 |
| 2025/9/10 |
765 |
765 |
752 |
755 |
-1.69% |
12,800 |
| 2025/9/9 |
774 |
774 |
764 |
768 |
-0.78% |
6,000 |
| 2025/9/8 |
791 |
791 |
771 |
774 |
-2.15% |
7,900 |
| 2025/9/5 |
795 |
796 |
776 |
791 |
-0.63% |
9,100 |
| 2025/9/4 |
773 |
798 |
773 |
796 |
+3.11% |
26,900 |
| 2025/9/3 |
746 |
774 |
741 |
772 |
+3.76% |
34,500 |
| 2025/9/2 |
740 |
751 |
740 |
744 |
+0.81% |
12,100 |
| 2025/9/1 |
738 |
745 |
737 |
738 |
-0.94% |
4,400 |
| 2025/8/29 |
741 |
752 |
741 |
745 |
+0.54% |
7,900 |
| 2025/8/28 |
750 |
755 |
741 |
741 |
-1.20% |
19,700 |
| 2025/8/27 |
753 |
758 |
747 |
750 |
-0.40% |
8,400 |
| 2025/8/26 |
767 |
768 |
752 |
753 |
-2.59% |
14,300 |
| 2025/8/25 |
787 |
787 |
770 |
773 |
-1.90% |
13,500 |
| 2025/8/22 |
800 |
808 |
755 |
788 |
+0.38% |
73,000 |
| 2025/8/21 |
754 |
786 |
754 |
785 |
+3.56% |
35,700 |
| 2025/8/20 |
759 |
759 |
742 |
758 |
-0.13% |
13,200 |
| 2025/8/19 |
742 |
760 |
741 |
759 |
+2.02% |
23,600 |
| 2025/8/18 |
735 |
752 |
731 |
744 |
+1.50% |
27,200 |
| 2025/8/15 |
743 |
743 |
721 |
733 |
-0.95% |
47,800 |
| 2025/8/14 |
726 |
759 |
723 |
740 |
+1.79% |
32,300 |
| 2025/8/13 |
730 |
730 |
721 |
727 |
+0.00% |
6,700 |
| 2025/8/12 |
723 |
736 |
721 |
727 |
+1.11% |
15,100 |
| 2025/8/8 |
715 |
719 |
710 |
719 |
+0.56% |
11,700 |
| 2025/8/7 |
711 |
718 |
708 |
715 |
+0.00% |
7,800 |
| 2025/8/6 |
709 |
715 |
705 |
715 |
+0.56% |
8,900 |
| 2025/8/5 |
710 |
716 |
709 |
711 |
-0.70% |
6,400 |
| 2025/8/4 |
706 |
718 |
706 |
716 |
-0.83% |
5,200 |
| 2025/8/1 |
716 |
727 |
711 |
722 |
+0.56% |
11,500 |
| 2025/7/31 |
707 |
718 |
707 |
718 |
+0.98% |
5,000 |
| 2025/7/30 |
703 |
712 |
703 |
711 |
+1.14% |
7,800 |
| 2025/7/29 |
709 |
716 |
703 |
703 |
-0.85% |
9,200 |
| 2025/7/28 |
707 |
714 |
707 |
709 |
+0.28% |
5,900 |
| 2025/7/25 |
701 |
716 |
700 |
707 |
+0.86% |
7,500 |
| 2025/7/24 |
710 |
717 |
701 |
701 |
-1.27% |
7,600 |
| 2025/7/23 |
706 |
717 |
702 |
710 |
+1.72% |
14,800 |
| 2025/7/22 |
696 |
702 |
692 |
698 |
+0.43% |
6,600 |
| 2025/7/18 |
700 |
703 |
695 |
695 |
-2.11% |
11,900 |
| 2025/7/17 |
692 |
710 |
692 |
710 |
+2.60% |
27,100 |
| 2025/7/16 |
691 |
708 |
685 |
692 |
+1.02% |
31,900 |
| 2025/7/15 |
703 |
703 |
681 |
685 |
-1.15% |
10,900 |
| 2025/7/14 |
700 |
700 |
690 |
693 |
+0.43% |
9,900 |
| 2025/7/11 |
692 |
706 |
690 |
690 |
+0.00% |
6,700 |
| 2025/7/10 |
681 |
712 |
677 |
690 |
+2.22% |
32,700 |
| 2025/7/9 |
678 |
685 |
675 |
675 |
+0.15% |
21,500 |
| 2025/7/8 |
693 |
695 |
672 |
674 |
-3.58% |
27,900 |
| 2025/7/7 |
700 |
713 |
698 |
699 |
-0.85% |
9,500 |
| 2025/7/4 |
703 |
712 |
701 |
705 |
+0.43% |
14,400 |
| 2025/7/3 |
717 |
723 |
702 |
702 |
-2.09% |
24,600 |
| 2025/7/2 |
732 |
740 |
709 |
717 |
-1.92% |
17,400 |
| 2025/7/1 |
753 |
753 |
731 |
731 |
-2.92% |
6,900 |
| 2025/6/30 |
731 |
759 |
731 |
753 |
+3.01% |
12,600 |
| 2025/6/27 |
752 |
757 |
727 |
731 |
-2.53% |
35,000 |
|