| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,787 |
1,798 |
1,759 |
1,773 |
-0.78% |
49,000 |
| 2025/12/8 |
1,787 |
1,812 |
1,779 |
1,787 |
+0.00% |
59,600 |
| 2025/12/5 |
1,801 |
1,818 |
1,781 |
1,787 |
-1.60% |
66,600 |
| 2025/12/4 |
1,775 |
1,834 |
1,770 |
1,816 |
+2.02% |
104,400 |
| 2025/12/3 |
1,767 |
1,792 |
1,765 |
1,780 |
-0.34% |
63,800 |
| 2025/12/2 |
1,809 |
1,823 |
1,786 |
1,786 |
-0.78% |
72,200 |
| 2025/12/1 |
1,790 |
1,812 |
1,767 |
1,800 |
-0.11% |
87,400 |
| 2025/11/28 |
1,768 |
1,821 |
1,766 |
1,802 |
+0.33% |
78,300 |
| 2025/11/27 |
1,777 |
1,802 |
1,774 |
1,796 |
+1.76% |
62,800 |
| 2025/11/26 |
1,742 |
1,783 |
1,742 |
1,765 |
+1.32% |
98,900 |
| 2025/11/25 |
1,827 |
1,827 |
1,740 |
1,742 |
-5.17% |
157,100 |
| 2025/11/21 |
1,753 |
1,838 |
1,753 |
1,837 |
+3.26% |
177,100 |
| 2025/11/20 |
1,743 |
1,816 |
1,732 |
1,779 |
+5.33% |
223,700 |
| 2025/11/19 |
1,690 |
1,712 |
1,675 |
1,689 |
+0.00% |
95,200 |
| 2025/11/18 |
1,690 |
1,701 |
1,666 |
1,689 |
+0.24% |
67,300 |
| 2025/11/17 |
1,708 |
1,721 |
1,681 |
1,685 |
-2.32% |
78,400 |
| 2025/11/14 |
1,709 |
1,733 |
1,703 |
1,725 |
+0.35% |
86,200 |
| 2025/11/13 |
1,742 |
1,742 |
1,714 |
1,719 |
-1.21% |
91,600 |
| 2025/11/12 |
1,756 |
1,770 |
1,728 |
1,740 |
-0.40% |
108,500 |
| 2025/11/11 |
1,739 |
1,756 |
1,728 |
1,747 |
+0.98% |
99,000 |
| 2025/11/10 |
1,736 |
1,752 |
1,712 |
1,730 |
-0.23% |
98,700 |
| 2025/11/7 |
1,712 |
1,750 |
1,703 |
1,734 |
+0.35% |
106,700 |
| 2025/11/6 |
1,741 |
1,756 |
1,723 |
1,728 |
-0.58% |
103,200 |
| 2025/11/5 |
1,759 |
1,765 |
1,680 |
1,738 |
-1.36% |
222,200 |
| 2025/11/4 |
1,726 |
1,780 |
1,713 |
1,762 |
+11.10% |
325,100 |
| 2025/10/31 |
1,549 |
1,586 |
1,536 |
1,586 |
+4.27% |
193,300 |
| 2025/10/30 |
1,556 |
1,556 |
1,513 |
1,521 |
+0.33% |
149,100 |
| 2025/10/29 |
1,600 |
1,600 |
1,509 |
1,516 |
-1.37% |
125,900 |
| 2025/10/28 |
1,565 |
1,575 |
1,534 |
1,537 |
-2.72% |
67,700 |
| 2025/10/27 |
1,605 |
1,619 |
1,579 |
1,580 |
-1.37% |
86,500 |
| 2025/10/24 |
1,610 |
1,610 |
1,554 |
1,602 |
+2.96% |
195,300 |
| 2025/10/23 |
1,550 |
1,566 |
1,546 |
1,556 |
+0.13% |
51,500 |
| 2025/10/22 |
1,543 |
1,554 |
1,534 |
1,554 |
+1.50% |
71,700 |
| 2025/10/21 |
1,542 |
1,549 |
1,521 |
1,531 |
-0.46% |
57,700 |
| 2025/10/20 |
1,513 |
1,538 |
1,511 |
1,538 |
+3.71% |
90,300 |
| 2025/10/17 |
1,495 |
1,505 |
1,482 |
1,483 |
-1.20% |
90,700 |
| 2025/10/16 |
1,508 |
1,518 |
1,498 |
1,501 |
-0.46% |
96,800 |
| 2025/10/15 |
1,497 |
1,511 |
1,497 |
1,508 |
+1.41% |
83,300 |
| 2025/10/14 |
1,488 |
1,507 |
1,481 |
1,487 |
-2.30% |
129,800 |
| 2025/10/10 |
1,518 |
1,535 |
1,518 |
1,522 |
-0.52% |
81,800 |
| 2025/10/9 |
1,530 |
1,543 |
1,521 |
1,530 |
+0.26% |
91,300 |
| 2025/10/8 |
1,539 |
1,557 |
1,526 |
1,526 |
-0.65% |
59,900 |
| 2025/10/7 |
1,509 |
1,542 |
1,509 |
1,536 |
+0.79% |
75,800 |
| 2025/10/6 |
1,518 |
1,527 |
1,505 |
1,524 |
+2.28% |
60,500 |
| 2025/10/3 |
1,489 |
1,506 |
1,488 |
1,490 |
+0.13% |
56,700 |
| 2025/10/2 |
1,487 |
1,509 |
1,486 |
1,488 |
+0.20% |
72,000 |
| 2025/10/1 |
1,520 |
1,520 |
1,485 |
1,485 |
-2.94% |
116,700 |
| 2025/9/30 |
1,539 |
1,540 |
1,524 |
1,530 |
-0.26% |
61,500 |
| 2025/9/29 |
1,570 |
1,574 |
1,534 |
1,534 |
-1.98% |
59,100 |
| 2025/9/26 |
1,560 |
1,573 |
1,558 |
1,565 |
+0.32% |
69,700 |
| 2025/9/25 |
1,589 |
1,590 |
1,554 |
1,560 |
-1.14% |
73,100 |
| 2025/9/24 |
1,575 |
1,589 |
1,561 |
1,578 |
+1.09% |
71,700 |
| 2025/9/22 |
1,550 |
1,565 |
1,550 |
1,561 |
+1.04% |
50,000 |
| 2025/9/19 |
1,573 |
1,573 |
1,530 |
1,545 |
-0.96% |
68,300 |
| 2025/9/18 |
1,535 |
1,560 |
1,533 |
1,560 |
+2.23% |
95,400 |
| 2025/9/17 |
1,520 |
1,528 |
1,508 |
1,526 |
+0.46% |
68,900 |
| 2025/9/16 |
1,528 |
1,540 |
1,510 |
1,519 |
+0.00% |
57,300 |
| 2025/9/12 |
1,514 |
1,527 |
1,502 |
1,519 |
+0.20% |
78,800 |
| 2025/9/11 |
1,508 |
1,516 |
1,499 |
1,516 |
+0.86% |
60,400 |
| 2025/9/10 |
1,523 |
1,523 |
1,498 |
1,503 |
-0.33% |
45,100 |
| 2025/9/9 |
1,517 |
1,525 |
1,508 |
1,508 |
-0.20% |
93,300 |
| 2025/9/8 |
1,508 |
1,519 |
1,504 |
1,511 |
+1.14% |
44,700 |
| 2025/9/5 |
1,508 |
1,516 |
1,490 |
1,494 |
-1.39% |
88,800 |
| 2025/9/4 |
1,493 |
1,520 |
1,493 |
1,515 |
+1.61% |
101,300 |
| 2025/9/3 |
1,489 |
1,510 |
1,486 |
1,491 |
+0.34% |
109,600 |
| 2025/9/2 |
1,530 |
1,530 |
1,475 |
1,486 |
-1.91% |
165,200 |
| 2025/9/1 |
1,526 |
1,536 |
1,508 |
1,515 |
-0.66% |
72,400 |
| 2025/8/29 |
1,522 |
1,535 |
1,522 |
1,525 |
+0.13% |
62,600 |
| 2025/8/28 |
1,516 |
1,529 |
1,507 |
1,523 |
+0.13% |
62,100 |
| 2025/8/27 |
1,525 |
1,530 |
1,513 |
1,521 |
-0.13% |
68,100 |
| 2025/8/26 |
1,531 |
1,540 |
1,522 |
1,523 |
-0.46% |
62,200 |
| 2025/8/25 |
1,542 |
1,542 |
1,525 |
1,530 |
+0.26% |
63,000 |
| 2025/8/22 |
1,541 |
1,541 |
1,517 |
1,526 |
-0.65% |
42,100 |
| 2025/8/21 |
1,565 |
1,567 |
1,531 |
1,536 |
-1.48% |
52,200 |
| 2025/8/20 |
1,579 |
1,585 |
1,557 |
1,559 |
-1.33% |
70,300 |
| 2025/8/19 |
1,576 |
1,580 |
1,555 |
1,580 |
+1.35% |
94,900 |
| 2025/8/18 |
1,516 |
1,565 |
1,516 |
1,559 |
+2.84% |
117,300 |
| 2025/8/15 |
1,537 |
1,549 |
1,516 |
1,516 |
-1.37% |
92,400 |
| 2025/8/14 |
1,531 |
1,549 |
1,516 |
1,537 |
+0.39% |
83,000 |
| 2025/8/13 |
1,542 |
1,569 |
1,531 |
1,531 |
-1.35% |
72,900 |
| 2025/8/12 |
1,538 |
1,564 |
1,538 |
1,552 |
+2.17% |
129,000 |
| 2025/8/8 |
1,519 |
1,525 |
1,506 |
1,519 |
+0.00% |
84,000 |
| 2025/8/7 |
1,530 |
1,532 |
1,492 |
1,519 |
-1.04% |
113,800 |
| 2025/8/6 |
1,580 |
1,590 |
1,521 |
1,535 |
-0.45% |
232,300 |
| 2025/8/5 |
1,538 |
1,550 |
1,526 |
1,542 |
+1.78% |
85,700 |
| 2025/8/4 |
1,504 |
1,528 |
1,495 |
1,515 |
-0.79% |
78,600 |
| 2025/8/1 |
1,522 |
1,534 |
1,511 |
1,527 |
+0.53% |
44,900 |
| 2025/7/31 |
1,504 |
1,521 |
1,502 |
1,519 |
+1.13% |
51,900 |
| 2025/7/30 |
1,491 |
1,510 |
1,484 |
1,502 |
+1.21% |
71,300 |
| 2025/7/29 |
1,485 |
1,486 |
1,471 |
1,484 |
-0.07% |
78,600 |
| 2025/7/28 |
1,488 |
1,499 |
1,473 |
1,485 |
+0.75% |
59,300 |
| 2025/7/25 |
1,503 |
1,518 |
1,467 |
1,474 |
-1.93% |
106,800 |
| 2025/7/24 |
1,501 |
1,505 |
1,477 |
1,503 |
+0.60% |
118,400 |
| 2025/7/23 |
1,498 |
1,532 |
1,492 |
1,494 |
+0.54% |
117,200 |
| 2025/7/22 |
1,490 |
1,501 |
1,479 |
1,486 |
+0.13% |
48,600 |
| 2025/7/18 |
1,503 |
1,504 |
1,479 |
1,484 |
-1.00% |
56,000 |
| 2025/7/17 |
1,490 |
1,501 |
1,482 |
1,499 |
+0.60% |
43,800 |
| 2025/7/16 |
1,479 |
1,507 |
1,466 |
1,490 |
+1.15% |
59,400 |
| 2025/7/15 |
1,489 |
1,489 |
1,470 |
1,473 |
-0.41% |
45,500 |
| 2025/7/14 |
1,484 |
1,499 |
1,471 |
1,479 |
-0.20% |
52,200 |
| 2025/7/11 |
1,494 |
1,500 |
1,480 |
1,482 |
+0.34% |
48,400 |
| 2025/7/10 |
1,508 |
1,509 |
1,472 |
1,477 |
-1.47% |
83,000 |
| 2025/7/9 |
1,510 |
1,510 |
1,493 |
1,499 |
-0.79% |
47,100 |
| 2025/7/8 |
1,472 |
1,511 |
1,468 |
1,511 |
+3.00% |
82,000 |
| 2025/7/7 |
1,465 |
1,480 |
1,460 |
1,467 |
+0.14% |
46,000 |
| 2025/7/4 |
1,493 |
1,493 |
1,465 |
1,465 |
-0.41% |
44,000 |
| 2025/7/3 |
1,493 |
1,503 |
1,470 |
1,471 |
-0.81% |
54,400 |
| 2025/7/2 |
1,502 |
1,506 |
1,483 |
1,483 |
-2.37% |
56,500 |
| 2025/7/1 |
1,540 |
1,540 |
1,512 |
1,519 |
-1.24% |
65,400 |
| 2025/6/30 |
1,549 |
1,560 |
1,528 |
1,538 |
-0.71% |
59,500 |
| 2025/6/27 |
1,539 |
1,554 |
1,539 |
1,549 |
-0.51% |
60,500 |
| 2025/6/26 |
1,562 |
1,578 |
1,555 |
1,557 |
-0.06% |
51,000 |
| 2025/6/25 |
1,575 |
1,580 |
1,550 |
1,558 |
-0.64% |
72,100 |
| 2025/6/24 |
1,557 |
1,569 |
1,550 |
1,568 |
+1.69% |
37,000 |
| 2025/6/23 |
1,530 |
1,547 |
1,524 |
1,542 |
+0.59% |
50,500 |
| 2025/6/20 |
1,537 |
1,556 |
1,532 |
1,533 |
-0.26% |
57,700 |
| 2025/6/19 |
1,545 |
1,556 |
1,535 |
1,537 |
-0.52% |
21,900 |
| 2025/6/18 |
1,546 |
1,565 |
1,538 |
1,545 |
+0.06% |
41,200 |
| 2025/6/17 |
1,536 |
1,550 |
1,530 |
1,544 |
+0.98% |
45,500 |
| 2025/6/16 |
1,526 |
1,539 |
1,514 |
1,529 |
+0.86% |
57,600 |
| 2025/6/13 |
1,539 |
1,545 |
1,485 |
1,516 |
-2.51% |
119,800 |
| 2025/6/12 |
1,554 |
1,565 |
1,551 |
1,555 |
+0.97% |
68,000 |
| 2025/6/11 |
1,502 |
1,545 |
1,499 |
1,540 |
+2.53% |
133,100 |
|