| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,433 |
1,450 |
1,425 |
1,434 |
+0.49% |
29,800 |
| 2025/12/23 |
1,407 |
1,445 |
1,407 |
1,427 |
+3.63% |
92,500 |
| 2025/12/22 |
1,430 |
1,430 |
1,371 |
1,377 |
-3.16% |
62,500 |
| 2025/12/19 |
1,407 |
1,424 |
1,402 |
1,422 |
+0.99% |
44,000 |
| 2025/12/18 |
1,381 |
1,413 |
1,381 |
1,408 |
+1.96% |
21,000 |
| 2025/12/17 |
1,393 |
1,393 |
1,362 |
1,381 |
-0.07% |
39,700 |
| 2025/12/16 |
1,415 |
1,415 |
1,369 |
1,382 |
-1.57% |
144,200 |
| 2025/12/15 |
1,436 |
1,438 |
1,374 |
1,404 |
-0.35% |
108,400 |
| 2025/12/12 |
1,389 |
1,429 |
1,389 |
1,409 |
+0.50% |
52,800 |
| 2025/12/11 |
1,418 |
1,423 |
1,390 |
1,402 |
-0.92% |
63,500 |
| 2025/12/10 |
1,420 |
1,420 |
1,396 |
1,415 |
-0.77% |
64,500 |
| 2025/12/9 |
1,455 |
1,470 |
1,414 |
1,426 |
-2.53% |
80,700 |
| 2025/12/8 |
1,419 |
1,463 |
1,404 |
1,463 |
+2.38% |
112,500 |
| 2025/12/5 |
1,434 |
1,446 |
1,418 |
1,429 |
-0.35% |
46,900 |
| 2025/12/4 |
1,470 |
1,497 |
1,427 |
1,434 |
-2.45% |
59,300 |
| 2025/12/3 |
1,465 |
1,483 |
1,452 |
1,470 |
+0.20% |
62,500 |
| 2025/12/2 |
1,482 |
1,499 |
1,461 |
1,467 |
-1.34% |
70,100 |
| 2025/12/1 |
1,533 |
1,537 |
1,480 |
1,487 |
-3.50% |
54,800 |
| 2025/11/28 |
1,550 |
1,573 |
1,529 |
1,541 |
-0.45% |
41,600 |
| 2025/11/27 |
1,523 |
1,565 |
1,523 |
1,548 |
+0.91% |
38,300 |
| 2025/11/26 |
1,502 |
1,552 |
1,501 |
1,534 |
+2.75% |
53,400 |
| 2025/11/25 |
1,460 |
1,565 |
1,459 |
1,493 |
+2.33% |
186,400 |
| 2025/11/21 |
1,400 |
1,459 |
1,384 |
1,459 |
+4.44% |
111,500 |
| 2025/11/20 |
1,551 |
1,551 |
1,366 |
1,397 |
-9.05% |
256,300 |
| 2025/11/19 |
1,590 |
1,604 |
1,531 |
1,536 |
-3.40% |
96,100 |
| 2025/11/18 |
1,578 |
1,606 |
1,563 |
1,590 |
+0.76% |
128,700 |
| 2025/11/17 |
1,558 |
1,601 |
1,518 |
1,578 |
+2.47% |
141,200 |
| 2025/11/14 |
1,601 |
1,637 |
1,534 |
1,540 |
-7.84% |
423,000 |
| 2025/11/13 |
1,691 |
1,726 |
1,671 |
1,671 |
-23.03% |
653,300 |
| 2025/11/12 |
2,131 |
2,171 |
2,120 |
2,171 |
+1.12% |
55,900 |
| 2025/11/11 |
2,129 |
2,149 |
2,105 |
2,147 |
+0.23% |
41,800 |
| 2025/11/10 |
2,131 |
2,157 |
2,110 |
2,142 |
+1.42% |
26,300 |
| 2025/11/7 |
2,100 |
2,122 |
2,100 |
2,112 |
+1.39% |
8,700 |
| 2025/11/6 |
2,120 |
2,120 |
2,073 |
2,083 |
-1.75% |
20,100 |
| 2025/11/5 |
2,028 |
2,120 |
2,015 |
2,120 |
+3.41% |
38,900 |
| 2025/11/4 |
2,152 |
2,178 |
2,050 |
2,050 |
-4.83% |
41,800 |
| 2025/10/31 |
2,144 |
2,170 |
2,112 |
2,154 |
+0.00% |
20,100 |
| 2025/10/30 |
2,170 |
2,190 |
2,141 |
2,154 |
-0.42% |
26,700 |
| 2025/10/29 |
2,243 |
2,243 |
2,140 |
2,163 |
-3.74% |
29,600 |
| 2025/10/28 |
2,258 |
2,270 |
2,240 |
2,247 |
-1.10% |
8,500 |
| 2025/10/27 |
2,281 |
2,311 |
2,262 |
2,272 |
-0.35% |
38,500 |
| 2025/10/24 |
2,323 |
2,334 |
2,277 |
2,280 |
-1.85% |
15,600 |
| 2025/10/23 |
2,373 |
2,373 |
2,299 |
2,323 |
-1.40% |
24,200 |
| 2025/10/22 |
2,277 |
2,358 |
2,276 |
2,356 |
+3.47% |
18,300 |
| 2025/10/21 |
2,325 |
2,348 |
2,275 |
2,277 |
-2.32% |
24,300 |
| 2025/10/20 |
2,284 |
2,335 |
2,284 |
2,331 |
+2.69% |
23,600 |
| 2025/10/17 |
2,286 |
2,286 |
2,254 |
2,270 |
-1.09% |
21,600 |
| 2025/10/16 |
2,265 |
2,316 |
2,248 |
2,295 |
+0.70% |
32,200 |
| 2025/10/15 |
2,197 |
2,295 |
2,197 |
2,279 |
+3.73% |
23,900 |
| 2025/10/14 |
2,210 |
2,223 |
2,151 |
2,197 |
-2.14% |
95,700 |
| 2025/10/10 |
2,296 |
2,327 |
2,245 |
2,245 |
-2.22% |
25,500 |
| 2025/10/9 |
2,279 |
2,323 |
2,279 |
2,296 |
+0.26% |
17,900 |
| 2025/10/8 |
2,301 |
2,325 |
2,288 |
2,290 |
-1.04% |
28,700 |
| 2025/10/7 |
2,275 |
2,337 |
2,266 |
2,314 |
+2.34% |
38,700 |
| 2025/10/6 |
2,253 |
2,281 |
2,210 |
2,261 |
+0.36% |
53,800 |
| 2025/10/3 |
2,305 |
2,361 |
2,237 |
2,253 |
-3.43% |
76,600 |
| 2025/10/2 |
2,405 |
2,443 |
2,284 |
2,333 |
-2.06% |
69,900 |
| 2025/10/1 |
2,370 |
2,443 |
2,342 |
2,382 |
+1.84% |
135,800 |
| 2025/9/30 |
2,310 |
2,339 |
2,296 |
2,339 |
+1.26% |
39,000 |
| 2025/9/29 |
2,386 |
2,386 |
2,280 |
2,310 |
-2.41% |
37,200 |
| 2025/9/26 |
2,337 |
2,378 |
2,312 |
2,367 |
+1.94% |
44,700 |
| 2025/9/25 |
2,305 |
2,333 |
2,299 |
2,322 |
+1.09% |
30,000 |
| 2025/9/24 |
2,334 |
2,334 |
2,272 |
2,297 |
-2.05% |
26,400 |
| 2025/9/22 |
2,299 |
2,345 |
2,279 |
2,345 |
+3.30% |
44,400 |
| 2025/9/19 |
2,325 |
2,326 |
2,218 |
2,270 |
-2.16% |
95,000 |
| 2025/9/18 |
2,257 |
2,320 |
2,257 |
2,320 |
+2.79% |
51,300 |
| 2025/9/17 |
2,286 |
2,304 |
2,245 |
2,257 |
-1.74% |
40,700 |
| 2025/9/16 |
2,282 |
2,345 |
2,276 |
2,297 |
+1.23% |
94,300 |
| 2025/9/12 |
2,255 |
2,370 |
2,238 |
2,269 |
+1.39% |
118,200 |
| 2025/9/11 |
2,235 |
2,270 |
2,209 |
2,238 |
+0.00% |
40,600 |
| 2025/9/10 |
2,229 |
2,255 |
2,197 |
2,238 |
+0.00% |
42,500 |
| 2025/9/9 |
2,230 |
2,245 |
2,194 |
2,238 |
+0.40% |
56,500 |
| 2025/9/8 |
2,251 |
2,255 |
2,217 |
2,229 |
-0.98% |
19,300 |
| 2025/9/5 |
2,293 |
2,293 |
2,245 |
2,251 |
-0.49% |
48,100 |
| 2025/9/4 |
2,223 |
2,292 |
2,183 |
2,262 |
+6.55% |
154,700 |
| 2025/9/3 |
2,173 |
2,188 |
2,116 |
2,123 |
-2.30% |
72,800 |
| 2025/9/2 |
2,194 |
2,196 |
2,133 |
2,173 |
+0.18% |
76,900 |
| 2025/9/1 |
2,130 |
2,185 |
2,091 |
2,169 |
+1.26% |
104,400 |
| 2025/8/29 |
2,138 |
2,150 |
2,110 |
2,142 |
-0.09% |
71,200 |
| 2025/8/28 |
2,094 |
2,150 |
2,013 |
2,144 |
-2.28% |
194,700 |
| 2025/8/27 |
2,266 |
2,299 |
2,166 |
2,194 |
-5.27% |
87,700 |
| 2025/8/26 |
2,354 |
2,366 |
2,303 |
2,316 |
-0.17% |
25,300 |
| 2025/8/25 |
2,280 |
2,325 |
2,276 |
2,320 |
+1.22% |
61,300 |
| 2025/8/22 |
2,263 |
2,341 |
2,231 |
2,292 |
+0.04% |
147,800 |
| 2025/8/21 |
2,259 |
2,300 |
2,240 |
2,291 |
+0.93% |
72,300 |
| 2025/8/20 |
2,349 |
2,349 |
2,253 |
2,270 |
-4.54% |
134,300 |
| 2025/8/19 |
2,334 |
2,420 |
2,331 |
2,378 |
+1.23% |
121,000 |
| 2025/8/18 |
2,285 |
2,375 |
2,285 |
2,349 |
+1.29% |
91,600 |
| 2025/8/15 |
2,362 |
2,410 |
2,280 |
2,319 |
+4.84% |
261,500 |
| 2025/8/14 |
2,200 |
2,212 |
2,145 |
2,212 |
+22.08% |
473,400 |
| 2025/8/13 |
1,768 |
1,843 |
1,724 |
1,812 |
+2.14% |
215,500 |
| 2025/8/12 |
1,798 |
1,828 |
1,755 |
1,774 |
-0.73% |
86,800 |
| 2025/8/8 |
1,806 |
1,825 |
1,780 |
1,787 |
-0.83% |
37,200 |
| 2025/8/7 |
1,810 |
1,840 |
1,793 |
1,802 |
+0.50% |
22,200 |
| 2025/8/6 |
1,800 |
1,815 |
1,781 |
1,793 |
-0.28% |
22,500 |
| 2025/8/5 |
1,807 |
1,817 |
1,790 |
1,798 |
+0.45% |
26,300 |
| 2025/8/4 |
1,740 |
1,802 |
1,740 |
1,790 |
+0.67% |
23,700 |
| 2025/8/1 |
1,810 |
1,810 |
1,755 |
1,778 |
-1.77% |
27,000 |
| 2025/7/31 |
1,812 |
1,840 |
1,810 |
1,810 |
-0.11% |
9,200 |
| 2025/7/30 |
1,789 |
1,827 |
1,751 |
1,812 |
+2.95% |
21,700 |
| 2025/7/29 |
1,761 |
1,787 |
1,746 |
1,760 |
-0.11% |
28,700 |
| 2025/7/28 |
1,755 |
1,770 |
1,735 |
1,762 |
+0.40% |
14,200 |
| 2025/7/25 |
1,750 |
1,759 |
1,718 |
1,755 |
+0.34% |
34,300 |
| 2025/7/24 |
1,745 |
1,750 |
1,700 |
1,749 |
+0.52% |
21,500 |
| 2025/7/23 |
1,714 |
1,740 |
1,693 |
1,740 |
+1.58% |
33,300 |
| 2025/7/22 |
1,690 |
1,729 |
1,670 |
1,713 |
+1.36% |
50,600 |
| 2025/7/18 |
1,700 |
1,707 |
1,665 |
1,690 |
-1.46% |
45,300 |
| 2025/7/17 |
1,699 |
1,748 |
1,690 |
1,715 |
+3.31% |
81,500 |
| 2025/7/16 |
1,638 |
1,670 |
1,638 |
1,660 |
+1.84% |
40,900 |
| 2025/7/15 |
1,664 |
1,670 |
1,625 |
1,630 |
-0.97% |
46,900 |
| 2025/7/14 |
1,617 |
1,655 |
1,604 |
1,646 |
+1.04% |
21,000 |
| 2025/7/11 |
1,661 |
1,693 |
1,626 |
1,629 |
-1.63% |
30,200 |
| 2025/7/10 |
1,684 |
1,684 |
1,642 |
1,656 |
-1.19% |
17,900 |
| 2025/7/9 |
1,637 |
1,699 |
1,637 |
1,676 |
+2.44% |
51,200 |
| 2025/7/8 |
1,610 |
1,657 |
1,610 |
1,636 |
+1.36% |
35,800 |
| 2025/7/7 |
1,583 |
1,628 |
1,579 |
1,614 |
+1.96% |
19,000 |
| 2025/7/4 |
1,610 |
1,624 |
1,580 |
1,583 |
-0.63% |
29,800 |
| 2025/7/3 |
1,575 |
1,609 |
1,564 |
1,593 |
+1.08% |
60,000 |
| 2025/7/2 |
1,610 |
1,630 |
1,575 |
1,576 |
-4.14% |
45,500 |
| 2025/7/1 |
1,672 |
1,680 |
1,608 |
1,644 |
-1.67% |
43,300 |
| 2025/6/30 |
1,581 |
1,715 |
1,575 |
1,672 |
+5.42% |
60,000 |
| 2025/6/27 |
1,600 |
1,645 |
1,586 |
1,586 |
-0.88% |
65,500 |
| 2025/6/26 |
1,660 |
1,665 |
1,585 |
1,600 |
-3.90% |
127,100 |
|
