| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
1,777 |
1,792 |
1,768 |
1,779 |
+0.06% |
351,900 |
| 2025/12/25 |
1,750 |
1,784 |
1,733 |
1,778 |
+2.48% |
378,000 |
| 2025/12/24 |
1,728 |
1,738 |
1,718 |
1,735 |
+0.17% |
317,400 |
| 2025/12/23 |
1,720 |
1,746 |
1,713 |
1,732 |
+1.88% |
466,200 |
| 2025/12/22 |
1,743 |
1,749 |
1,669 |
1,700 |
-2.13% |
404,200 |
| 2025/12/19 |
1,727 |
1,760 |
1,707 |
1,737 |
+1.52% |
527,500 |
| 2025/12/18 |
1,697 |
1,715 |
1,692 |
1,711 |
+0.06% |
425,200 |
| 2025/12/17 |
1,710 |
1,714 |
1,680 |
1,710 |
+1.30% |
535,500 |
| 2025/12/16 |
1,707 |
1,710 |
1,683 |
1,688 |
-0.47% |
406,200 |
| 2025/12/15 |
1,668 |
1,721 |
1,657 |
1,696 |
+0.83% |
392,700 |
| 2025/12/12 |
1,623 |
1,694 |
1,617 |
1,682 |
+5.72% |
667,600 |
| 2025/12/11 |
1,632 |
1,640 |
1,590 |
1,591 |
-3.11% |
543,200 |
| 2025/12/10 |
1,657 |
1,659 |
1,627 |
1,642 |
-0.36% |
351,200 |
| 2025/12/9 |
1,670 |
1,687 |
1,640 |
1,648 |
-1.02% |
332,400 |
| 2025/12/8 |
1,651 |
1,667 |
1,625 |
1,665 |
+1.52% |
301,400 |
| 2025/12/5 |
1,674 |
1,696 |
1,640 |
1,640 |
-3.07% |
443,300 |
| 2025/12/4 |
1,657 |
1,692 |
1,648 |
1,692 |
+3.05% |
294,400 |
| 2025/12/3 |
1,674 |
1,686 |
1,642 |
1,642 |
-1.62% |
332,400 |
| 2025/12/2 |
1,667 |
1,675 |
1,648 |
1,669 |
+0.66% |
233,600 |
| 2025/12/1 |
1,680 |
1,702 |
1,657 |
1,658 |
-1.66% |
344,700 |
| 2025/11/28 |
1,717 |
1,719 |
1,683 |
1,686 |
-2.26% |
394,300 |
| 2025/11/27 |
1,745 |
1,759 |
1,715 |
1,725 |
-2.10% |
386,900 |
| 2025/11/26 |
1,699 |
1,767 |
1,675 |
1,762 |
+5.64% |
757,000 |
| 2025/11/25 |
1,708 |
1,723 |
1,646 |
1,668 |
-2.00% |
528,300 |
| 2025/11/21 |
1,646 |
1,703 |
1,639 |
1,702 |
+2.53% |
422,900 |
| 2025/11/20 |
1,656 |
1,682 |
1,650 |
1,660 |
+1.22% |
417,000 |
| 2025/11/19 |
1,657 |
1,683 |
1,633 |
1,640 |
-2.90% |
568,700 |
| 2025/11/18 |
1,714 |
1,720 |
1,666 |
1,689 |
-2.48% |
433,400 |
| 2025/11/17 |
1,731 |
1,750 |
1,704 |
1,732 |
-1.09% |
352,300 |
| 2025/11/14 |
1,745 |
1,763 |
1,737 |
1,751 |
-0.45% |
357,200 |
| 2025/11/13 |
1,770 |
1,773 |
1,745 |
1,759 |
-0.90% |
420,100 |
| 2025/11/12 |
1,749 |
1,792 |
1,743 |
1,775 |
+1.37% |
441,400 |
| 2025/11/11 |
1,740 |
1,754 |
1,728 |
1,751 |
+1.21% |
353,600 |
| 2025/11/10 |
1,745 |
1,752 |
1,724 |
1,730 |
-0.92% |
358,600 |
| 2025/11/7 |
1,700 |
1,748 |
1,699 |
1,746 |
+2.65% |
625,500 |
| 2025/11/6 |
1,730 |
1,740 |
1,700 |
1,701 |
-2.19% |
434,500 |
| 2025/11/5 |
1,742 |
1,757 |
1,707 |
1,739 |
-2.41% |
757,600 |
| 2025/11/4 |
1,795 |
1,795 |
1,750 |
1,782 |
-2.25% |
396,400 |
| 2025/10/31 |
1,758 |
1,823 |
1,755 |
1,823 |
+4.59% |
824,400 |
| 2025/10/30 |
1,764 |
1,807 |
1,740 |
1,743 |
-0.97% |
708,400 |
| 2025/10/29 |
1,800 |
1,811 |
1,745 |
1,760 |
-2.98% |
639,200 |
| 2025/10/28 |
1,840 |
1,843 |
1,797 |
1,814 |
-0.93% |
514,600 |
| 2025/10/27 |
1,826 |
1,867 |
1,815 |
1,831 |
+0.99% |
705,600 |
| 2025/10/24 |
1,811 |
1,837 |
1,802 |
1,813 |
+0.39% |
594,900 |
| 2025/10/23 |
1,816 |
1,838 |
1,806 |
1,806 |
-0.77% |
513,400 |
| 2025/10/22 |
1,833 |
1,860 |
1,814 |
1,820 |
+1.45% |
954,400 |
| 2025/10/21 |
1,750 |
1,794 |
1,728 |
1,794 |
+3.28% |
701,500 |
| 2025/10/20 |
1,758 |
1,774 |
1,736 |
1,737 |
-0.34% |
690,400 |
| 2025/10/17 |
1,810 |
1,812 |
1,720 |
1,743 |
-3.17% |
839,300 |
| 2025/10/16 |
1,819 |
1,836 |
1,759 |
1,800 |
+3.33% |
990,200 |
| 2025/10/15 |
1,707 |
1,755 |
1,693 |
1,742 |
+2.41% |
1,212,500 |
| 2025/10/14 |
1,688 |
1,770 |
1,645 |
1,701 |
-5.92% |
2,301,700 |
| 2025/10/10 |
1,800 |
1,823 |
1,792 |
1,808 |
-0.39% |
862,200 |
| 2025/10/9 |
1,820 |
1,834 |
1,803 |
1,815 |
-0.98% |
675,000 |
| 2025/10/8 |
1,796 |
1,839 |
1,786 |
1,833 |
+0.71% |
639,300 |
| 2025/10/7 |
1,827 |
1,827 |
1,794 |
1,820 |
-1.14% |
575,800 |
| 2025/10/6 |
1,862 |
1,864 |
1,817 |
1,841 |
+0.88% |
503,700 |
| 2025/10/3 |
1,821 |
1,888 |
1,816 |
1,825 |
+1.11% |
621,500 |
| 2025/10/2 |
1,855 |
1,873 |
1,805 |
1,805 |
-3.11% |
732,100 |
| 2025/10/1 |
1,880 |
1,895 |
1,858 |
1,863 |
-2.41% |
462,100 |
| 2025/9/30 |
1,900 |
1,928 |
1,894 |
1,909 |
+0.16% |
511,100 |
| 2025/9/29 |
1,913 |
1,926 |
1,892 |
1,906 |
-0.26% |
456,900 |
| 2025/9/26 |
1,865 |
1,926 |
1,861 |
1,911 |
-1.44% |
1,096,900 |
| 2025/9/25 |
1,919 |
1,944 |
1,917 |
1,939 |
+0.99% |
354,700 |
| 2025/9/24 |
1,940 |
1,944 |
1,908 |
1,920 |
-1.59% |
526,300 |
| 2025/9/22 |
1,945 |
1,961 |
1,943 |
1,951 |
+0.52% |
297,500 |
| 2025/9/19 |
1,965 |
1,970 |
1,915 |
1,941 |
-0.72% |
599,200 |
| 2025/9/18 |
1,920 |
1,967 |
1,920 |
1,955 |
+1.93% |
602,200 |
| 2025/9/17 |
1,888 |
1,924 |
1,884 |
1,918 |
+1.43% |
381,200 |
| 2025/9/16 |
1,930 |
1,930 |
1,888 |
1,891 |
-2.68% |
482,100 |
| 2025/9/12 |
1,911 |
1,945 |
1,901 |
1,943 |
+0.99% |
349,100 |
| 2025/9/11 |
1,921 |
1,944 |
1,907 |
1,924 |
-0.62% |
351,000 |
| 2025/9/10 |
1,963 |
1,968 |
1,914 |
1,936 |
-1.38% |
438,500 |
| 2025/9/9 |
1,950 |
1,983 |
1,940 |
1,963 |
+2.40% |
867,400 |
| 2025/9/8 |
1,918 |
1,939 |
1,899 |
1,917 |
+0.37% |
563,600 |
| 2025/9/5 |
1,885 |
1,910 |
1,883 |
1,910 |
+1.33% |
397,500 |
| 2025/9/4 |
1,894 |
1,909 |
1,885 |
1,885 |
-0.37% |
235,700 |
| 2025/9/3 |
1,885 |
1,900 |
1,859 |
1,892 |
-0.05% |
465,400 |
| 2025/9/2 |
1,906 |
1,915 |
1,887 |
1,893 |
-0.68% |
382,000 |
| 2025/9/1 |
1,900 |
1,931 |
1,899 |
1,906 |
-0.73% |
378,500 |
| 2025/8/29 |
1,910 |
1,935 |
1,904 |
1,920 |
+0.52% |
381,300 |
| 2025/8/28 |
1,895 |
1,914 |
1,885 |
1,910 |
+0.74% |
341,100 |
| 2025/8/27 |
1,913 |
1,918 |
1,884 |
1,896 |
-1.76% |
503,100 |
| 2025/8/26 |
1,900 |
1,936 |
1,894 |
1,930 |
+0.42% |
405,400 |
| 2025/8/25 |
1,946 |
1,950 |
1,908 |
1,922 |
+0.84% |
553,800 |
| 2025/8/22 |
1,910 |
1,918 |
1,892 |
1,906 |
-0.16% |
498,700 |
| 2025/8/21 |
1,909 |
1,919 |
1,900 |
1,909 |
+0.05% |
251,600 |
| 2025/8/20 |
1,977 |
1,980 |
1,908 |
1,908 |
-3.49% |
548,900 |
| 2025/8/19 |
1,941 |
1,985 |
1,936 |
1,977 |
+3.29% |
939,500 |
| 2025/8/18 |
1,841 |
1,914 |
1,838 |
1,914 |
+3.46% |
719,400 |
| 2025/8/15 |
1,890 |
1,895 |
1,848 |
1,850 |
-2.37% |
785,200 |
| 2025/8/14 |
1,900 |
1,913 |
1,882 |
1,895 |
-0.58% |
577,700 |
| 2025/8/13 |
1,900 |
1,920 |
1,897 |
1,906 |
+0.47% |
576,700 |
| 2025/8/12 |
1,900 |
1,900 |
1,872 |
1,897 |
+0.00% |
738,300 |
| 2025/8/8 |
1,907 |
1,921 |
1,897 |
1,897 |
-0.99% |
480,000 |
| 2025/8/7 |
1,893 |
1,922 |
1,887 |
1,916 |
+1.22% |
555,500 |
| 2025/8/6 |
1,925 |
1,925 |
1,885 |
1,893 |
-2.77% |
573,400 |
| 2025/8/5 |
1,948 |
1,979 |
1,944 |
1,947 |
+1.04% |
353,000 |
| 2025/8/4 |
1,898 |
1,958 |
1,894 |
1,927 |
-0.57% |
601,300 |
| 2025/8/1 |
1,915 |
1,949 |
1,914 |
1,938 |
+0.57% |
448,900 |
| 2025/7/31 |
1,905 |
1,927 |
1,895 |
1,927 |
+1.15% |
444,600 |
| 2025/7/30 |
1,900 |
1,905 |
1,877 |
1,905 |
+0.26% |
342,900 |
| 2025/7/29 |
1,896 |
1,908 |
1,873 |
1,900 |
-1.14% |
538,100 |
| 2025/7/28 |
1,923 |
1,927 |
1,898 |
1,922 |
+0.00% |
593,100 |
| 2025/7/25 |
1,985 |
2,000 |
1,916 |
1,922 |
-1.94% |
761,400 |
| 2025/7/24 |
1,942 |
1,966 |
1,906 |
1,960 |
+0.41% |
781,700 |
| 2025/7/23 |
1,971 |
1,986 |
1,929 |
1,952 |
-1.01% |
896,400 |
| 2025/7/22 |
1,940 |
2,019 |
1,938 |
1,972 |
+0.61% |
711,200 |
| 2025/7/18 |
2,013 |
2,032 |
1,951 |
1,960 |
-2.00% |
879,000 |
| 2025/7/17 |
1,912 |
2,027 |
1,912 |
2,000 |
+5.49% |
1,657,000 |
| 2025/7/16 |
1,880 |
1,952 |
1,852 |
1,896 |
-0.16% |
1,193,000 |
| 2025/7/15 |
1,888 |
1,968 |
1,854 |
1,899 |
-3.60% |
2,838,000 |
| 2025/7/14 |
2,011 |
2,027 |
1,945 |
1,970 |
-1.99% |
1,215,500 |
| 2025/7/11 |
2,047 |
2,050 |
2,010 |
2,010 |
-0.69% |
522,000 |
| 2025/7/10 |
2,042 |
2,053 |
2,011 |
2,024 |
-1.22% |
534,000 |
| 2025/7/9 |
2,078 |
2,083 |
2,034 |
2,049 |
-0.63% |
498,500 |
| 2025/7/8 |
2,068 |
2,071 |
2,044 |
2,062 |
-0.29% |
436,500 |
| 2025/7/7 |
2,045 |
2,068 |
2,027 |
2,068 |
+0.83% |
349,400 |
| 2025/7/4 |
2,063 |
2,071 |
2,040 |
2,051 |
+0.74% |
340,300 |
| 2025/7/3 |
2,050 |
2,067 |
2,030 |
2,036 |
-1.83% |
314,000 |
| 2025/7/2 |
2,075 |
2,091 |
2,055 |
2,074 |
-1.47% |
404,200 |
| 2025/7/1 |
2,120 |
2,130 |
2,082 |
2,105 |
-1.45% |
439,700 |
| 2025/6/30 |
2,130 |
2,165 |
2,120 |
2,136 |
+0.00% |
437,000 |
|
