| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
1,808 |
1,874 |
1,797 |
1,863 |
+4.96% |
109,700 |
| 2025/12/24 |
1,884 |
1,884 |
1,755 |
1,775 |
-4.57% |
179,800 |
| 2025/12/23 |
1,862 |
1,914 |
1,840 |
1,860 |
+0.05% |
92,700 |
| 2025/12/22 |
1,935 |
1,941 |
1,835 |
1,859 |
-3.88% |
149,700 |
| 2025/12/19 |
1,997 |
2,016 |
1,915 |
1,934 |
-3.01% |
154,900 |
| 2025/12/18 |
1,845 |
2,028 |
1,840 |
1,994 |
+7.20% |
234,500 |
| 2025/12/17 |
1,867 |
1,893 |
1,785 |
1,860 |
-0.21% |
160,000 |
| 2025/12/16 |
1,864 |
1,964 |
1,813 |
1,864 |
+13.11% |
683,500 |
| 2025/12/15 |
1,683 |
1,715 |
1,641 |
1,648 |
-2.89% |
217,600 |
| 2025/12/12 |
1,645 |
1,697 |
1,645 |
1,697 |
+2.97% |
87,900 |
| 2025/12/11 |
1,690 |
1,692 |
1,628 |
1,648 |
-0.12% |
66,000 |
| 2025/12/10 |
1,644 |
1,671 |
1,631 |
1,650 |
+1.04% |
67,900 |
| 2025/12/9 |
1,688 |
1,692 |
1,616 |
1,633 |
-4.17% |
64,700 |
| 2025/12/8 |
1,615 |
1,716 |
1,615 |
1,704 |
+6.50% |
73,300 |
| 2025/12/5 |
1,592 |
1,616 |
1,587 |
1,600 |
-0.06% |
25,800 |
| 2025/12/4 |
1,606 |
1,644 |
1,587 |
1,601 |
-0.31% |
49,600 |
| 2025/12/3 |
1,615 |
1,627 |
1,574 |
1,606 |
+0.06% |
39,900 |
| 2025/12/2 |
1,624 |
1,645 |
1,602 |
1,605 |
-0.56% |
32,900 |
| 2025/12/1 |
1,643 |
1,659 |
1,597 |
1,614 |
-1.71% |
38,500 |
| 2025/11/28 |
1,632 |
1,667 |
1,632 |
1,642 |
+0.86% |
30,500 |
| 2025/11/27 |
1,597 |
1,628 |
1,597 |
1,628 |
+1.94% |
20,900 |
| 2025/11/26 |
1,604 |
1,612 |
1,585 |
1,597 |
+1.27% |
31,100 |
| 2025/11/25 |
1,666 |
1,669 |
1,562 |
1,577 |
-3.43% |
59,600 |
| 2025/11/21 |
1,558 |
1,637 |
1,552 |
1,633 |
+4.28% |
57,800 |
| 2025/11/20 |
1,646 |
1,660 |
1,566 |
1,566 |
-4.69% |
125,900 |
| 2025/11/19 |
1,663 |
1,689 |
1,639 |
1,643 |
-1.85% |
40,700 |
| 2025/11/18 |
1,696 |
1,706 |
1,657 |
1,674 |
-2.73% |
38,100 |
| 2025/11/17 |
1,733 |
1,748 |
1,691 |
1,721 |
-2.05% |
54,700 |
| 2025/11/14 |
1,794 |
1,818 |
1,743 |
1,757 |
-3.57% |
66,000 |
| 2025/11/13 |
1,781 |
1,855 |
1,761 |
1,822 |
+2.36% |
105,100 |
| 2025/11/12 |
1,684 |
1,784 |
1,675 |
1,780 |
+8.08% |
92,700 |
| 2025/11/11 |
1,666 |
1,672 |
1,633 |
1,647 |
+0.30% |
41,800 |
| 2025/11/10 |
1,639 |
1,675 |
1,637 |
1,642 |
+0.92% |
38,300 |
| 2025/11/7 |
1,585 |
1,650 |
1,583 |
1,627 |
+1.24% |
54,400 |
| 2025/11/6 |
1,621 |
1,631 |
1,590 |
1,607 |
-0.12% |
50,200 |
| 2025/11/5 |
1,626 |
1,628 |
1,577 |
1,609 |
-1.77% |
68,300 |
| 2025/11/4 |
1,693 |
1,699 |
1,638 |
1,638 |
-3.65% |
71,200 |
| 2025/10/31 |
1,685 |
1,715 |
1,681 |
1,700 |
+0.89% |
42,400 |
| 2025/10/30 |
1,680 |
1,710 |
1,657 |
1,685 |
+0.78% |
74,100 |
| 2025/10/29 |
1,783 |
1,783 |
1,660 |
1,672 |
-5.16% |
107,800 |
| 2025/10/28 |
1,802 |
1,802 |
1,763 |
1,763 |
-2.22% |
37,400 |
| 2025/10/27 |
1,796 |
1,824 |
1,787 |
1,803 |
+1.58% |
42,900 |
| 2025/10/24 |
1,778 |
1,799 |
1,758 |
1,775 |
-0.28% |
37,000 |
| 2025/10/23 |
1,837 |
1,837 |
1,779 |
1,780 |
-3.05% |
48,500 |
| 2025/10/22 |
1,824 |
1,850 |
1,814 |
1,836 |
+0.88% |
33,800 |
| 2025/10/21 |
1,789 |
1,831 |
1,768 |
1,820 |
+1.96% |
47,700 |
| 2025/10/20 |
1,785 |
1,802 |
1,761 |
1,785 |
+1.48% |
60,000 |
| 2025/10/17 |
1,757 |
1,771 |
1,736 |
1,759 |
-0.96% |
56,300 |
| 2025/10/16 |
1,809 |
1,830 |
1,772 |
1,776 |
-2.20% |
126,400 |
| 2025/10/15 |
1,825 |
1,848 |
1,811 |
1,816 |
-0.16% |
67,200 |
| 2025/10/14 |
1,848 |
1,862 |
1,802 |
1,819 |
-3.50% |
103,100 |
| 2025/10/10 |
1,923 |
1,937 |
1,879 |
1,885 |
-2.94% |
61,200 |
| 2025/10/9 |
1,970 |
1,970 |
1,911 |
1,942 |
-1.42% |
88,300 |
| 2025/10/8 |
2,002 |
2,004 |
1,953 |
1,970 |
-2.18% |
80,700 |
| 2025/10/7 |
2,075 |
2,133 |
2,007 |
2,014 |
-2.89% |
84,100 |
| 2025/10/6 |
1,993 |
2,074 |
1,955 |
2,074 |
+4.69% |
86,100 |
| 2025/10/3 |
1,944 |
2,001 |
1,941 |
1,981 |
+1.23% |
76,500 |
| 2025/10/2 |
2,000 |
2,034 |
1,947 |
1,957 |
-2.15% |
86,800 |
| 2025/10/1 |
2,061 |
2,061 |
1,980 |
2,000 |
-2.96% |
83,500 |
| 2025/9/30 |
2,052 |
2,085 |
2,036 |
2,061 |
+0.49% |
46,700 |
| 2025/9/29 |
2,110 |
2,134 |
2,051 |
2,051 |
-2.84% |
45,700 |
| 2025/9/26 |
2,101 |
2,130 |
2,060 |
2,111 |
-0.80% |
75,200 |
| 2025/9/25 |
2,099 |
2,160 |
2,099 |
2,128 |
+0.28% |
46,100 |
| 2025/9/24 |
2,153 |
2,160 |
2,050 |
2,122 |
-2.35% |
145,000 |
| 2025/9/22 |
2,163 |
2,225 |
2,143 |
2,173 |
+2.84% |
101,200 |
| 2025/9/19 |
2,126 |
2,213 |
2,102 |
2,113 |
+0.52% |
133,400 |
| 2025/9/18 |
2,141 |
2,199 |
2,095 |
2,102 |
-1.78% |
140,500 |
| 2025/9/17 |
2,040 |
2,259 |
2,023 |
2,140 |
+4.34% |
553,000 |
| 2025/9/16 |
2,120 |
2,130 |
2,040 |
2,051 |
-2.57% |
214,000 |
| 2025/9/12 |
2,150 |
2,150 |
2,101 |
2,105 |
-0.94% |
55,100 |
| 2025/9/11 |
2,129 |
2,137 |
2,105 |
2,125 |
+0.09% |
32,500 |
| 2025/9/10 |
2,113 |
2,144 |
2,096 |
2,123 |
+0.81% |
35,400 |
| 2025/9/9 |
2,116 |
2,145 |
2,088 |
2,106 |
+0.67% |
36,800 |
| 2025/9/8 |
2,112 |
2,135 |
2,091 |
2,092 |
-0.57% |
44,300 |
| 2025/9/5 |
2,100 |
2,114 |
2,070 |
2,104 |
+0.53% |
35,200 |
| 2025/9/4 |
2,087 |
2,095 |
2,061 |
2,093 |
+1.21% |
33,200 |
| 2025/9/3 |
2,120 |
2,123 |
2,068 |
2,068 |
-2.36% |
78,000 |
| 2025/9/2 |
2,170 |
2,183 |
2,108 |
2,118 |
-2.04% |
47,700 |
| 2025/9/1 |
2,135 |
2,170 |
2,123 |
2,162 |
+0.51% |
46,500 |
| 2025/8/29 |
2,162 |
2,170 |
2,132 |
2,151 |
-0.51% |
53,900 |
| 2025/8/28 |
2,211 |
2,211 |
2,159 |
2,162 |
-3.27% |
79,800 |
| 2025/8/27 |
2,284 |
2,284 |
2,222 |
2,235 |
-1.54% |
45,200 |
| 2025/8/26 |
2,314 |
2,334 |
2,256 |
2,270 |
-1.56% |
53,000 |
| 2025/8/25 |
2,314 |
2,334 |
2,282 |
2,306 |
+0.70% |
44,900 |
| 2025/8/22 |
2,284 |
2,323 |
2,258 |
2,290 |
+0.62% |
57,300 |
| 2025/8/21 |
2,263 |
2,293 |
2,250 |
2,276 |
-0.13% |
44,000 |
| 2025/8/20 |
2,271 |
2,296 |
2,247 |
2,279 |
-0.48% |
42,400 |
| 2025/8/19 |
2,331 |
2,350 |
2,290 |
2,290 |
-2.35% |
70,800 |
| 2025/8/18 |
2,332 |
2,389 |
2,316 |
2,345 |
+1.56% |
73,800 |
| 2025/8/15 |
2,359 |
2,374 |
2,308 |
2,309 |
-1.70% |
76,500 |
| 2025/8/14 |
2,330 |
2,370 |
2,300 |
2,349 |
+0.64% |
91,100 |
| 2025/8/13 |
2,282 |
2,335 |
2,263 |
2,334 |
+3.41% |
100,600 |
| 2025/8/12 |
2,254 |
2,277 |
2,201 |
2,257 |
+0.18% |
77,600 |
| 2025/8/8 |
2,214 |
2,270 |
2,214 |
2,253 |
+2.78% |
104,700 |
| 2025/8/7 |
2,173 |
2,227 |
2,173 |
2,192 |
+0.69% |
33,500 |
| 2025/8/6 |
2,196 |
2,225 |
2,170 |
2,177 |
-0.73% |
24,700 |
| 2025/8/5 |
2,172 |
2,213 |
2,159 |
2,193 |
+0.83% |
26,100 |
| 2025/8/4 |
2,177 |
2,205 |
2,152 |
2,175 |
-2.03% |
35,900 |
| 2025/8/1 |
2,187 |
2,243 |
2,180 |
2,220 |
+0.45% |
33,900 |
| 2025/7/31 |
2,172 |
2,214 |
2,151 |
2,210 |
+1.75% |
44,800 |
| 2025/7/30 |
2,135 |
2,184 |
2,120 |
2,172 |
+1.73% |
44,600 |
| 2025/7/29 |
2,131 |
2,141 |
2,113 |
2,135 |
-0.19% |
28,400 |
| 2025/7/28 |
2,169 |
2,178 |
2,137 |
2,139 |
-0.88% |
39,400 |
| 2025/7/25 |
2,136 |
2,174 |
2,113 |
2,158 |
+0.84% |
74,500 |
| 2025/7/24 |
2,224 |
2,252 |
2,140 |
2,140 |
-3.69% |
106,400 |
| 2025/7/23 |
2,253 |
2,253 |
2,216 |
2,222 |
+0.00% |
37,800 |
| 2025/7/22 |
2,222 |
2,291 |
2,211 |
2,222 |
+0.00% |
50,500 |
| 2025/7/18 |
2,227 |
2,239 |
2,200 |
2,222 |
+0.73% |
68,400 |
| 2025/7/17 |
2,154 |
2,232 |
2,150 |
2,206 |
+2.41% |
106,800 |
| 2025/7/16 |
2,121 |
2,192 |
2,121 |
2,154 |
+1.36% |
63,200 |
| 2025/7/15 |
2,245 |
2,258 |
2,118 |
2,125 |
-5.35% |
109,800 |
| 2025/7/14 |
2,186 |
2,270 |
2,181 |
2,245 |
+0.99% |
65,800 |
| 2025/7/11 |
2,176 |
2,283 |
2,174 |
2,223 |
+1.46% |
107,700 |
| 2025/7/10 |
2,219 |
2,220 |
2,183 |
2,191 |
-1.31% |
43,600 |
| 2025/7/9 |
2,201 |
2,220 |
2,158 |
2,220 |
+1.28% |
79,700 |
| 2025/7/8 |
2,124 |
2,199 |
2,090 |
2,192 |
+3.06% |
75,800 |
| 2025/7/7 |
2,019 |
2,166 |
2,011 |
2,127 |
+5.35% |
109,800 |
| 2025/7/4 |
2,053 |
2,088 |
2,018 |
2,019 |
-0.59% |
58,600 |
| 2025/7/3 |
2,071 |
2,077 |
2,016 |
2,031 |
-1.31% |
83,100 |
| 2025/7/2 |
2,100 |
2,104 |
2,055 |
2,058 |
-2.83% |
114,600 |
| 2025/7/1 |
2,165 |
2,175 |
2,118 |
2,118 |
-3.33% |
113,200 |
| 2025/6/30 |
2,265 |
2,265 |
2,172 |
2,191 |
-3.95% |
197,400 |
| 2025/6/27 |
2,409 |
2,443 |
2,228 |
2,281 |
-1.26% |
248,200 |
|
