| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,476 |
1,486 |
1,456 |
1,465 |
-0.75% |
188,000 |
| 2025/12/8 |
1,450 |
1,476 |
1,441 |
1,476 |
+2.71% |
321,300 |
| 2025/12/5 |
1,425 |
1,448 |
1,421 |
1,437 |
+0.00% |
129,800 |
| 2025/12/4 |
1,426 |
1,455 |
1,423 |
1,437 |
+2.50% |
225,100 |
| 2025/12/3 |
1,356 |
1,402 |
1,347 |
1,402 |
+4.39% |
181,400 |
| 2025/12/2 |
1,360 |
1,405 |
1,338 |
1,343 |
-2.26% |
220,600 |
| 2025/12/1 |
1,401 |
1,407 |
1,361 |
1,374 |
-2.90% |
220,000 |
| 2025/11/28 |
1,373 |
1,450 |
1,367 |
1,415 |
+2.91% |
383,400 |
| 2025/11/27 |
1,315 |
1,414 |
1,312 |
1,375 |
+4.09% |
338,000 |
| 2025/11/26 |
1,264 |
1,328 |
1,263 |
1,321 |
+4.02% |
127,600 |
| 2025/11/25 |
1,253 |
1,276 |
1,251 |
1,270 |
+1.93% |
120,000 |
| 2025/11/21 |
1,239 |
1,257 |
1,232 |
1,246 |
+0.00% |
167,900 |
| 2025/11/20 |
1,241 |
1,255 |
1,235 |
1,246 |
+2.21% |
147,500 |
| 2025/11/19 |
1,217 |
1,237 |
1,202 |
1,219 |
+0.25% |
135,800 |
| 2025/11/18 |
1,257 |
1,274 |
1,210 |
1,216 |
-4.93% |
210,700 |
| 2025/11/17 |
1,270 |
1,284 |
1,259 |
1,279 |
+2.08% |
157,400 |
| 2025/11/14 |
1,269 |
1,273 |
1,248 |
1,253 |
-0.40% |
152,900 |
| 2025/11/13 |
1,300 |
1,312 |
1,254 |
1,258 |
-3.75% |
174,300 |
| 2025/11/12 |
1,230 |
1,318 |
1,230 |
1,307 |
+4.39% |
238,400 |
| 2025/11/11 |
1,191 |
1,253 |
1,186 |
1,252 |
+5.21% |
217,500 |
| 2025/11/10 |
1,203 |
1,210 |
1,179 |
1,190 |
+1.45% |
88,500 |
| 2025/11/7 |
1,168 |
1,184 |
1,161 |
1,173 |
-0.09% |
154,900 |
| 2025/11/6 |
1,203 |
1,203 |
1,167 |
1,174 |
-2.41% |
149,000 |
| 2025/11/5 |
1,202 |
1,220 |
1,169 |
1,203 |
-1.64% |
264,800 |
| 2025/11/4 |
1,250 |
1,254 |
1,215 |
1,223 |
-2.70% |
208,400 |
| 2025/10/31 |
1,284 |
1,296 |
1,257 |
1,257 |
-2.10% |
127,500 |
| 2025/10/30 |
1,293 |
1,313 |
1,284 |
1,284 |
-2.43% |
223,600 |
| 2025/10/29 |
1,343 |
1,344 |
1,310 |
1,316 |
-2.01% |
548,100 |
| 2025/10/28 |
1,370 |
1,370 |
1,338 |
1,343 |
-1.61% |
168,800 |
| 2025/10/27 |
1,368 |
1,379 |
1,355 |
1,365 |
+0.37% |
108,300 |
| 2025/10/24 |
1,383 |
1,383 |
1,360 |
1,360 |
-1.73% |
155,100 |
| 2025/10/23 |
1,383 |
1,397 |
1,370 |
1,384 |
-0.65% |
92,100 |
| 2025/10/22 |
1,371 |
1,405 |
1,360 |
1,393 |
+3.34% |
270,300 |
| 2025/10/21 |
1,345 |
1,356 |
1,325 |
1,348 |
+1.43% |
123,000 |
| 2025/10/20 |
1,312 |
1,339 |
1,303 |
1,329 |
+2.23% |
214,700 |
| 2025/10/17 |
1,318 |
1,318 |
1,295 |
1,300 |
-1.96% |
135,100 |
| 2025/10/16 |
1,353 |
1,356 |
1,320 |
1,326 |
-1.04% |
101,400 |
| 2025/10/15 |
1,310 |
1,345 |
1,307 |
1,340 |
+2.45% |
143,900 |
| 2025/10/14 |
1,300 |
1,324 |
1,286 |
1,308 |
-1.58% |
192,000 |
| 2025/10/10 |
1,328 |
1,340 |
1,307 |
1,329 |
-1.48% |
310,500 |
| 2025/10/9 |
1,377 |
1,377 |
1,328 |
1,349 |
-1.03% |
310,600 |
| 2025/10/8 |
1,393 |
1,418 |
1,363 |
1,363 |
-1.73% |
332,500 |
| 2025/10/7 |
1,408 |
1,408 |
1,356 |
1,387 |
-1.14% |
314,900 |
| 2025/10/6 |
1,386 |
1,403 |
1,370 |
1,403 |
+2.04% |
163,000 |
| 2025/10/3 |
1,341 |
1,395 |
1,335 |
1,375 |
+1.18% |
203,700 |
| 2025/10/2 |
1,390 |
1,402 |
1,350 |
1,359 |
-2.79% |
350,000 |
| 2025/10/1 |
1,428 |
1,440 |
1,389 |
1,398 |
-3.12% |
434,200 |
| 2025/9/30 |
1,485 |
1,500 |
1,426 |
1,443 |
-3.15% |
513,200 |
| 2025/9/29 |
1,450 |
1,502 |
1,435 |
1,490 |
+4.93% |
599,900 |
| 2025/9/26 |
1,417 |
1,439 |
1,395 |
1,420 |
+1.79% |
403,400 |
| 2025/9/25 |
1,434 |
1,447 |
1,365 |
1,395 |
-4.52% |
1,065,500 |
| 2025/9/24 |
1,529 |
1,554 |
1,446 |
1,461 |
-4.26% |
620,600 |
| 2025/9/22 |
1,576 |
1,587 |
1,526 |
1,526 |
-0.65% |
383,000 |
| 2025/9/19 |
1,561 |
1,577 |
1,507 |
1,536 |
-2.97% |
732,000 |
| 2025/9/18 |
1,636 |
1,665 |
1,566 |
1,583 |
-1.86% |
1,176,800 |
| 2025/9/17 |
1,701 |
1,774 |
1,601 |
1,613 |
-13.09% |
3,074,700 |
| 2025/9/16 |
1,856 |
1,856 |
1,856 |
1,856 |
-21.22% |
48,100 |
| 2025/9/12 |
2,409 |
2,429 |
2,350 |
2,356 |
-1.38% |
272,200 |
| 2025/9/11 |
2,380 |
2,392 |
2,340 |
2,389 |
-0.95% |
109,100 |
| 2025/9/10 |
2,378 |
2,412 |
2,371 |
2,412 |
+0.79% |
66,000 |
| 2025/9/9 |
2,450 |
2,489 |
2,375 |
2,393 |
-1.72% |
124,400 |
| 2025/9/8 |
2,419 |
2,463 |
2,399 |
2,435 |
+3.97% |
121,600 |
| 2025/9/5 |
2,350 |
2,371 |
2,331 |
2,342 |
-0.21% |
57,300 |
| 2025/9/4 |
2,404 |
2,424 |
2,324 |
2,347 |
+1.87% |
114,200 |
| 2025/9/3 |
2,335 |
2,395 |
2,304 |
2,304 |
-3.07% |
105,000 |
| 2025/9/2 |
2,417 |
2,448 |
2,342 |
2,377 |
-1.61% |
132,000 |
| 2025/9/1 |
2,270 |
2,437 |
2,270 |
2,416 |
+8.83% |
237,200 |
| 2025/8/29 |
2,166 |
2,273 |
2,157 |
2,220 |
+2.07% |
87,300 |
| 2025/8/28 |
2,207 |
2,210 |
2,139 |
2,175 |
-2.38% |
136,400 |
| 2025/8/27 |
2,330 |
2,330 |
2,228 |
2,228 |
-4.54% |
86,900 |
| 2025/8/26 |
2,309 |
2,353 |
2,296 |
2,334 |
+0.17% |
89,200 |
| 2025/8/25 |
2,320 |
2,339 |
2,290 |
2,330 |
+1.39% |
81,600 |
| 2025/8/22 |
2,241 |
2,311 |
2,240 |
2,298 |
+3.00% |
92,400 |
| 2025/8/21 |
2,190 |
2,237 |
2,147 |
2,231 |
+2.72% |
89,400 |
| 2025/8/20 |
2,150 |
2,208 |
2,096 |
2,172 |
+1.78% |
130,600 |
| 2025/8/19 |
2,129 |
2,156 |
2,114 |
2,134 |
+0.28% |
77,500 |
| 2025/8/18 |
2,120 |
2,139 |
2,068 |
2,128 |
+2.80% |
139,300 |
| 2025/8/15 |
2,068 |
2,097 |
2,035 |
2,070 |
-0.24% |
103,200 |
| 2025/8/14 |
2,010 |
2,106 |
2,000 |
2,075 |
+3.80% |
144,900 |
| 2025/8/13 |
2,000 |
2,015 |
1,982 |
1,999 |
-1.04% |
44,100 |
| 2025/8/12 |
2,020 |
2,035 |
1,991 |
2,020 |
+1.20% |
55,400 |
| 2025/8/8 |
1,997 |
2,011 |
1,987 |
1,996 |
-0.99% |
24,200 |
| 2025/8/7 |
1,996 |
2,020 |
1,983 |
2,016 |
+1.05% |
38,700 |
| 2025/8/6 |
1,980 |
1,995 |
1,967 |
1,995 |
+0.81% |
15,700 |
| 2025/8/5 |
1,975 |
2,005 |
1,961 |
1,979 |
+1.44% |
51,400 |
| 2025/8/4 |
1,915 |
1,962 |
1,908 |
1,951 |
+0.15% |
47,000 |
| 2025/8/1 |
1,977 |
1,978 |
1,944 |
1,948 |
-2.60% |
54,100 |
| 2025/7/31 |
1,924 |
2,013 |
1,924 |
2,000 |
+4.71% |
153,400 |
| 2025/7/30 |
1,885 |
1,910 |
1,845 |
1,910 |
+3.52% |
84,200 |
| 2025/7/29 |
1,904 |
1,904 |
1,835 |
1,845 |
-3.20% |
52,300 |
| 2025/7/28 |
1,893 |
1,915 |
1,869 |
1,906 |
+2.47% |
65,400 |
| 2025/7/25 |
1,852 |
1,897 |
1,852 |
1,860 |
+0.49% |
45,800 |
| 2025/7/24 |
1,858 |
1,891 |
1,838 |
1,851 |
-0.70% |
68,100 |
| 2025/7/23 |
1,826 |
1,872 |
1,825 |
1,864 |
+1.19% |
59,200 |
| 2025/7/22 |
1,823 |
1,850 |
1,808 |
1,842 |
+0.82% |
52,100 |
| 2025/7/18 |
1,865 |
1,873 |
1,822 |
1,827 |
-1.67% |
41,900 |
| 2025/7/17 |
1,785 |
1,880 |
1,785 |
1,858 |
+2.14% |
155,700 |
| 2025/7/16 |
1,791 |
1,826 |
1,783 |
1,819 |
+0.89% |
57,400 |
| 2025/7/15 |
1,838 |
1,838 |
1,797 |
1,803 |
-1.90% |
85,600 |
| 2025/7/14 |
1,841 |
1,881 |
1,826 |
1,838 |
-0.49% |
59,700 |
| 2025/7/11 |
1,870 |
1,900 |
1,846 |
1,847 |
-1.44% |
155,900 |
| 2025/7/10 |
1,890 |
1,920 |
1,859 |
1,874 |
-0.85% |
74,400 |
| 2025/7/9 |
1,915 |
1,918 |
1,881 |
1,890 |
-1.72% |
69,800 |
| 2025/7/8 |
1,865 |
1,925 |
1,864 |
1,923 |
+4.51% |
114,400 |
| 2025/7/7 |
1,836 |
1,882 |
1,836 |
1,840 |
+1.55% |
81,200 |
| 2025/7/4 |
1,840 |
1,877 |
1,806 |
1,812 |
+0.67% |
117,700 |
| 2025/7/3 |
1,838 |
1,850 |
1,799 |
1,800 |
-2.07% |
122,900 |
| 2025/7/2 |
1,857 |
1,881 |
1,825 |
1,838 |
-3.62% |
166,700 |
| 2025/7/1 |
1,921 |
1,941 |
1,894 |
1,907 |
-1.29% |
76,200 |
| 2025/6/30 |
1,949 |
1,970 |
1,927 |
1,932 |
-1.18% |
61,900 |
| 2025/6/27 |
2,005 |
2,010 |
1,912 |
1,955 |
-1.91% |
107,000 |
| 2025/6/26 |
2,017 |
2,023 |
1,969 |
1,993 |
-1.53% |
110,300 |
| 2025/6/25 |
2,005 |
2,029 |
1,908 |
2,024 |
+1.91% |
174,400 |
| 2025/6/24 |
1,916 |
1,996 |
1,909 |
1,986 |
+4.86% |
147,800 |
| 2025/6/23 |
1,918 |
1,965 |
1,889 |
1,894 |
-2.27% |
122,100 |
| 2025/6/20 |
2,017 |
2,032 |
1,906 |
1,938 |
-3.87% |
284,600 |
| 2025/6/19 |
2,047 |
2,058 |
1,993 |
2,016 |
+0.10% |
238,500 |
| 2025/6/18 |
2,052 |
2,068 |
1,987 |
2,014 |
-1.52% |
248,500 |
| 2025/6/17 |
2,216 |
2,226 |
2,025 |
2,045 |
-7.72% |
532,800 |
| 2025/6/16 |
1,975 |
2,270 |
1,899 |
2,216 |
+12.54% |
1,198,000 |
| 2025/6/13 |
2,017 |
2,059 |
1,950 |
1,969 |
-3.05% |
391,700 |
| 2025/6/12 |
2,050 |
2,086 |
2,008 |
2,031 |
-0.93% |
163,100 |
| 2025/6/11 |
2,030 |
2,058 |
2,011 |
2,050 |
+1.74% |
91,900 |
|