| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
1,952 |
1,963 |
1,916 |
1,942 |
-0.05% |
19,700 |
| 2025/12/24 |
1,918 |
1,969 |
1,889 |
1,943 |
+3.46% |
70,900 |
| 2025/12/23 |
1,877 |
1,912 |
1,877 |
1,878 |
-0.11% |
9,300 |
| 2025/12/22 |
1,924 |
1,924 |
1,866 |
1,880 |
-2.99% |
14,500 |
| 2025/12/19 |
1,973 |
1,979 |
1,907 |
1,938 |
-2.86% |
18,400 |
| 2025/12/18 |
1,971 |
2,008 |
1,941 |
1,995 |
-0.20% |
13,600 |
| 2025/12/17 |
1,874 |
2,008 |
1,851 |
1,999 |
+4.44% |
45,000 |
| 2025/12/16 |
1,977 |
1,987 |
1,882 |
1,914 |
-12.20% |
184,100 |
| 2025/12/15 |
2,180 |
2,180 |
2,180 |
2,180 |
+22.47% |
64,900 |
| 2025/12/12 |
1,789 |
1,822 |
1,767 |
1,780 |
-2.68% |
17,000 |
| 2025/12/11 |
1,809 |
1,836 |
1,799 |
1,829 |
+1.61% |
8,800 |
| 2025/12/10 |
1,794 |
1,809 |
1,779 |
1,800 |
+0.33% |
58,000 |
| 2025/12/9 |
1,782 |
1,802 |
1,772 |
1,794 |
+0.00% |
12,800 |
| 2025/12/8 |
1,829 |
1,829 |
1,791 |
1,794 |
-1.91% |
8,100 |
| 2025/12/5 |
1,819 |
1,830 |
1,788 |
1,829 |
+0.22% |
9,200 |
| 2025/12/4 |
1,810 |
1,829 |
1,808 |
1,825 |
+0.27% |
3,700 |
| 2025/12/3 |
1,822 |
1,825 |
1,814 |
1,820 |
-0.33% |
3,700 |
| 2025/12/2 |
1,828 |
1,834 |
1,810 |
1,826 |
-0.65% |
8,500 |
| 2025/12/1 |
1,920 |
1,988 |
1,783 |
1,838 |
-4.27% |
39,500 |
| 2025/11/28 |
1,901 |
1,929 |
1,900 |
1,920 |
-0.72% |
1,100 |
| 2025/11/27 |
1,872 |
1,967 |
1,871 |
1,934 |
+2.65% |
3,700 |
| 2025/11/26 |
1,860 |
1,928 |
1,860 |
1,884 |
+1.07% |
3,600 |
| 2025/11/25 |
1,825 |
1,865 |
1,825 |
1,864 |
+1.53% |
8,000 |
| 2025/11/21 |
1,838 |
1,880 |
1,832 |
1,836 |
-0.43% |
10,600 |
| 2025/11/20 |
1,869 |
1,869 |
1,821 |
1,844 |
-1.55% |
5,400 |
| 2025/11/19 |
1,850 |
1,896 |
1,844 |
1,873 |
-0.90% |
13,600 |
| 2025/11/18 |
1,960 |
1,960 |
1,867 |
1,890 |
-3.77% |
9,500 |
| 2025/11/17 |
2,010 |
2,010 |
1,926 |
1,964 |
-2.29% |
9,800 |
| 2025/11/14 |
2,017 |
2,030 |
1,995 |
2,010 |
-0.35% |
3,400 |
| 2025/11/13 |
2,005 |
2,020 |
2,000 |
2,017 |
+0.70% |
1,000 |
| 2025/11/12 |
2,020 |
2,042 |
2,003 |
2,003 |
-0.84% |
6,600 |
| 2025/11/11 |
2,007 |
2,054 |
1,952 |
2,020 |
+0.35% |
2,300 |
| 2025/11/10 |
2,026 |
2,050 |
2,009 |
2,013 |
-2.23% |
2,900 |
| 2025/11/7 |
2,050 |
2,059 |
2,039 |
2,059 |
+0.39% |
700 |
| 2025/11/6 |
2,060 |
2,089 |
2,051 |
2,051 |
-1.06% |
1,500 |
| 2025/11/5 |
2,088 |
2,088 |
2,025 |
2,073 |
+1.72% |
2,000 |
| 2025/11/4 |
2,063 |
2,068 |
2,038 |
2,038 |
-0.59% |
3,300 |
| 2025/10/31 |
2,049 |
2,110 |
2,049 |
2,050 |
-0.77% |
4,800 |
| 2025/10/30 |
1,996 |
2,086 |
1,996 |
2,066 |
+3.51% |
4,800 |
| 2025/10/29 |
2,043 |
2,063 |
1,960 |
1,996 |
-2.49% |
11,600 |
| 2025/10/28 |
2,096 |
2,096 |
2,047 |
2,047 |
-2.34% |
2,400 |
| 2025/10/27 |
2,076 |
2,096 |
2,076 |
2,096 |
+1.60% |
700 |
| 2025/10/24 |
2,055 |
2,088 |
2,055 |
2,063 |
-1.20% |
1,400 |
| 2025/10/23 |
2,089 |
2,089 |
2,060 |
2,088 |
-0.05% |
1,900 |
| 2025/10/22 |
2,090 |
2,120 |
2,071 |
2,089 |
-0.05% |
5,300 |
| 2025/10/21 |
2,089 |
2,100 |
2,039 |
2,090 |
+0.24% |
2,700 |
| 2025/10/20 |
2,130 |
2,136 |
2,026 |
2,085 |
+2.71% |
11,700 |
| 2025/10/17 |
2,120 |
2,135 |
2,018 |
2,030 |
-3.88% |
10,400 |
| 2025/10/16 |
2,193 |
2,193 |
2,070 |
2,112 |
-2.22% |
11,000 |
| 2025/10/15 |
2,219 |
2,219 |
2,137 |
2,160 |
+1.93% |
10,200 |
| 2025/10/14 |
2,136 |
2,184 |
2,075 |
2,119 |
-4.03% |
16,400 |
| 2025/10/10 |
2,265 |
2,280 |
2,164 |
2,208 |
-3.58% |
11,800 |
| 2025/10/9 |
2,324 |
2,324 |
2,280 |
2,290 |
-1.17% |
3,000 |
| 2025/10/8 |
2,311 |
2,342 |
2,287 |
2,317 |
-0.56% |
3,300 |
| 2025/10/7 |
2,318 |
2,345 |
2,254 |
2,330 |
+1.75% |
6,500 |
| 2025/10/6 |
2,300 |
2,313 |
2,269 |
2,290 |
+1.33% |
3,700 |
| 2025/10/3 |
2,268 |
2,268 |
2,223 |
2,260 |
-0.35% |
8,200 |
| 2025/10/2 |
2,215 |
2,282 |
2,199 |
2,268 |
+2.30% |
10,800 |
| 2025/10/1 |
2,335 |
2,335 |
2,209 |
2,217 |
-4.19% |
6,600 |
| 2025/9/30 |
2,236 |
2,314 |
2,225 |
2,314 |
+3.17% |
4,500 |
| 2025/9/29 |
2,318 |
2,318 |
2,224 |
2,243 |
-1.10% |
5,900 |
| 2025/9/26 |
2,315 |
2,315 |
2,265 |
2,268 |
-1.31% |
7,700 |
| 2025/9/25 |
2,246 |
2,311 |
2,240 |
2,298 |
+1.50% |
6,500 |
| 2025/9/24 |
2,253 |
2,300 |
2,219 |
2,264 |
+0.58% |
4,300 |
| 2025/9/22 |
2,231 |
2,306 |
2,231 |
2,251 |
+0.94% |
7,100 |
| 2025/9/19 |
2,323 |
2,323 |
2,199 |
2,230 |
-4.90% |
21,200 |
| 2025/9/18 |
2,333 |
2,395 |
2,300 |
2,345 |
+0.69% |
21,400 |
| 2025/9/17 |
2,301 |
2,335 |
2,222 |
2,329 |
-0.26% |
59,100 |
| 2025/9/16 |
2,051 |
2,336 |
2,050 |
2,335 |
+20.61% |
121,700 |
| 2025/9/12 |
2,050 |
2,050 |
1,936 |
1,936 |
-4.72% |
23,000 |
| 2025/9/11 |
2,083 |
2,083 |
2,000 |
2,032 |
-0.68% |
11,400 |
| 2025/9/10 |
2,050 |
2,115 |
2,000 |
2,046 |
-0.97% |
28,900 |
| 2025/9/9 |
2,105 |
2,105 |
2,050 |
2,066 |
-1.90% |
3,100 |
| 2025/9/8 |
2,106 |
2,157 |
2,071 |
2,106 |
-0.43% |
10,600 |
| 2025/9/5 |
2,075 |
2,124 |
2,026 |
2,115 |
+3.93% |
9,100 |
| 2025/9/4 |
2,050 |
2,060 |
2,010 |
2,035 |
-0.97% |
11,300 |
| 2025/9/3 |
2,150 |
2,150 |
2,050 |
2,055 |
-5.30% |
15,600 |
| 2025/9/2 |
2,175 |
2,178 |
2,130 |
2,170 |
+1.83% |
8,500 |
| 2025/9/1 |
2,094 |
2,144 |
2,042 |
2,131 |
+1.77% |
14,600 |
| 2025/8/29 |
2,110 |
2,146 |
2,094 |
2,094 |
+1.26% |
8,500 |
| 2025/8/28 |
2,065 |
2,081 |
2,041 |
2,068 |
-0.19% |
6,100 |
| 2025/8/27 |
2,057 |
2,088 |
2,042 |
2,072 |
+0.73% |
5,500 |
| 2025/8/26 |
2,090 |
2,090 |
2,045 |
2,057 |
-1.58% |
9,400 |
| 2025/8/25 |
2,117 |
2,155 |
2,050 |
2,090 |
+0.48% |
21,200 |
| 2025/8/22 |
2,129 |
2,186 |
2,055 |
2,080 |
-2.30% |
17,000 |
| 2025/8/21 |
2,206 |
2,224 |
2,104 |
2,129 |
-3.49% |
31,100 |
| 2025/8/20 |
2,348 |
2,348 |
2,205 |
2,206 |
-7.31% |
37,500 |
| 2025/8/19 |
2,399 |
2,406 |
2,339 |
2,380 |
-0.79% |
20,700 |
| 2025/8/18 |
2,248 |
2,399 |
2,248 |
2,399 |
+5.68% |
23,600 |
| 2025/8/15 |
2,250 |
2,341 |
2,232 |
2,270 |
+1.34% |
23,500 |
| 2025/8/14 |
2,088 |
2,289 |
2,078 |
2,240 |
+7.23% |
40,400 |
| 2025/8/13 |
2,094 |
2,100 |
1,953 |
2,089 |
+2.10% |
36,400 |
| 2025/8/12 |
2,166 |
2,177 |
2,035 |
2,046 |
-4.93% |
41,800 |
| 2025/8/8 |
2,065 |
2,154 |
2,065 |
2,152 |
+4.21% |
42,900 |
| 2025/8/7 |
2,052 |
2,090 |
2,020 |
2,065 |
+0.88% |
20,600 |
| 2025/8/6 |
1,961 |
2,051 |
1,961 |
2,047 |
+4.97% |
54,300 |
| 2025/8/5 |
1,892 |
1,973 |
1,888 |
1,950 |
+1.88% |
51,200 |
| 2025/8/4 |
1,813 |
1,952 |
1,813 |
1,914 |
+3.29% |
61,500 |
| 2025/8/1 |
1,825 |
1,900 |
1,782 |
1,853 |
+0.93% |
72,700 |
| 2025/7/31 |
1,804 |
1,869 |
1,804 |
1,836 |
+0.60% |
44,600 |
| 2025/7/30 |
1,803 |
1,893 |
1,790 |
1,825 |
+0.11% |
76,000 |
| 2025/7/29 |
1,900 |
1,948 |
1,811 |
1,823 |
-5.74% |
132,200 |
| 2025/7/28 |
2,097 |
2,113 |
1,915 |
1,934 |
-7.95% |
164,300 |
| 2025/7/25 |
2,498 |
2,978 |
2,064 |
2,101 |
-15.86% |
1,214,900 |
| 2025/7/24 |
2,290 |
2,528 |
1,910 |
2,497 |
+6.71% |
413,200 |
| 2025/7/23 |
2,309 |
2,768 |
2,064 |
2,340 |
-0.43% |
485,800 |
| 2025/7/22 |
2,364 |
2,443 |
2,240 |
2,350 |
+1.56% |
77,800 |
| 2025/7/18 |
2,129 |
2,406 |
1,954 |
2,314 |
+3.81% |
279,500 |
| 2025/7/17 |
1,820 |
2,229 |
1,820 |
2,229 |
+21.87% |
229,300 |
| 2025/7/16 |
1,800 |
1,829 |
1,800 |
1,829 |
+2.18% |
3,100 |
| 2025/7/15 |
1,800 |
1,805 |
1,790 |
1,790 |
-0.56% |
2,400 |
| 2025/7/14 |
1,802 |
1,802 |
1,800 |
1,800 |
+0.00% |
6,200 |
| 2025/7/11 |
1,800 |
1,804 |
1,800 |
1,800 |
+0.00% |
2,400 |
| 2025/7/10 |
1,800 |
1,804 |
1,800 |
1,800 |
+0.00% |
1,600 |
| 2025/7/9 |
1,810 |
1,810 |
1,800 |
1,800 |
-0.99% |
5,300 |
| 2025/7/8 |
1,802 |
1,841 |
1,800 |
1,818 |
+1.00% |
2,500 |
| 2025/7/7 |
1,800 |
1,806 |
1,800 |
1,800 |
+1.07% |
1,800 |
| 2025/7/4 |
1,813 |
1,813 |
1,781 |
1,781 |
-1.77% |
4,400 |
| 2025/7/3 |
1,810 |
1,845 |
1,805 |
1,813 |
+0.67% |
1,400 |
| 2025/7/2 |
1,840 |
1,840 |
1,800 |
1,801 |
+0.06% |
4,600 |
| 2025/7/1 |
1,800 |
1,810 |
1,767 |
1,800 |
+0.00% |
4,300 |
| 2025/6/30 |
1,800 |
1,818 |
1,762 |
1,800 |
+0.00% |
13,100 |
| 2025/6/27 |
1,800 |
1,810 |
1,760 |
1,800 |
-0.28% |
9,400 |
|
