| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
1,554 |
1,565 |
1,546 |
1,565 |
-0.06% |
3,800 |
| 2025/12/25 |
1,564 |
1,566 |
1,550 |
1,566 |
+0.13% |
3,500 |
| 2025/12/24 |
1,555 |
1,567 |
1,555 |
1,564 |
+0.58% |
4,100 |
| 2025/12/23 |
1,582 |
1,582 |
1,555 |
1,555 |
-1.02% |
3,000 |
| 2025/12/22 |
1,580 |
1,580 |
1,564 |
1,571 |
+0.71% |
500 |
| 2025/12/19 |
1,556 |
1,564 |
1,556 |
1,560 |
+0.32% |
2,900 |
| 2025/12/18 |
1,567 |
1,567 |
1,550 |
1,555 |
-1.77% |
1,300 |
| 2025/12/17 |
1,583 |
1,584 |
1,511 |
1,583 |
+0.00% |
12,200 |
| 2025/12/16 |
1,596 |
1,596 |
1,582 |
1,583 |
-0.81% |
400 |
| 2025/12/15 |
1,597 |
1,600 |
1,583 |
1,596 |
-0.13% |
1,200 |
| 2025/12/12 |
1,596 |
1,598 |
1,596 |
1,598 |
+0.88% |
1,800 |
| 2025/12/11 |
1,580 |
1,600 |
1,580 |
1,584 |
+0.19% |
2,000 |
| 2025/12/10 |
1,580 |
1,581 |
1,580 |
1,581 |
+0.06% |
900 |
| 2025/12/9 |
1,580 |
1,580 |
1,580 |
1,580 |
-0.94% |
100 |
| 2025/12/8 |
1,595 |
1,595 |
1,595 |
1,595 |
+0.95% |
200 |
| 2025/12/5 |
1,580 |
1,580 |
1,580 |
1,580 |
+0.00% |
600 |
| 2025/12/4 |
1,583 |
1,583 |
1,580 |
1,580 |
-0.19% |
1,500 |
| 2025/12/3 |
1,586 |
1,596 |
1,583 |
1,583 |
-0.81% |
2,000 |
| 2025/12/2 |
1,596 |
1,596 |
1,596 |
1,596 |
+0.06% |
200 |
| 2025/12/1 |
1,616 |
1,616 |
1,583 |
1,595 |
+0.31% |
2,900 |
| 2025/11/28 |
1,575 |
1,600 |
1,575 |
1,590 |
+0.95% |
1,500 |
| 2025/11/27 |
1,593 |
1,593 |
1,570 |
1,575 |
-1.25% |
2,100 |
| 2025/11/26 |
1,602 |
1,602 |
1,595 |
1,595 |
+0.00% |
1,000 |
| 2025/11/25 |
1,621 |
1,629 |
1,595 |
1,595 |
-2.33% |
5,700 |
| 2025/11/21 |
1,612 |
1,639 |
1,600 |
1,633 |
+1.05% |
4,900 |
| 2025/11/20 |
1,622 |
1,622 |
1,616 |
1,616 |
-0.37% |
2,800 |
| 2025/11/19 |
1,638 |
1,638 |
1,622 |
1,622 |
-1.10% |
1,900 |
| 2025/11/18 |
1,670 |
1,670 |
1,640 |
1,640 |
-2.03% |
2,600 |
| 2025/11/17 |
1,633 |
1,674 |
1,631 |
1,674 |
+3.21% |
1,000 |
| 2025/11/14 |
1,622 |
1,622 |
1,622 |
1,622 |
-0.92% |
900 |
| 2025/11/13 |
1,628 |
1,637 |
1,627 |
1,637 |
+0.18% |
400 |
| 2025/11/12 |
1,622 |
1,659 |
1,622 |
1,634 |
-1.68% |
1,700 |
| 2025/11/11 |
1,633 |
1,662 |
1,633 |
1,662 |
+0.79% |
900 |
| 2025/11/10 |
1,662 |
1,664 |
1,622 |
1,649 |
+1.66% |
600 |
| 2025/11/7 |
1,625 |
1,627 |
1,622 |
1,622 |
-0.18% |
900 |
| 2025/11/6 |
1,625 |
1,626 |
1,625 |
1,625 |
+0.00% |
1,200 |
| 2025/11/5 |
1,640 |
1,640 |
1,610 |
1,625 |
+0.93% |
1,800 |
| 2025/11/4 |
1,640 |
1,640 |
1,610 |
1,610 |
-2.01% |
500 |
| 2025/10/31 |
1,632 |
1,643 |
1,620 |
1,643 |
+0.49% |
600 |
| 2025/10/30 |
1,650 |
1,650 |
1,635 |
1,635 |
-1.15% |
800 |
| 2025/10/29 |
1,642 |
1,668 |
1,640 |
1,654 |
+0.79% |
2,100 |
| 2025/10/28 |
1,668 |
1,668 |
1,641 |
1,641 |
+0.06% |
400 |
| 2025/10/27 |
1,645 |
1,675 |
1,640 |
1,640 |
-0.30% |
1,600 |
| 2025/10/24 |
1,655 |
1,655 |
1,605 |
1,645 |
-2.95% |
9,000 |
| 2025/10/23 |
1,652 |
1,695 |
1,652 |
1,695 |
+2.60% |
300 |
| 2025/10/22 |
1,685 |
1,700 |
1,616 |
1,652 |
-2.59% |
7,600 |
| 2025/10/21 |
1,670 |
1,696 |
1,670 |
1,696 |
+3.86% |
800 |
| 2025/10/20 |
1,642 |
1,660 |
1,632 |
1,633 |
-0.55% |
1,100 |
| 2025/10/17 |
1,658 |
1,660 |
1,601 |
1,642 |
-0.97% |
6,100 |
| 2025/10/16 |
1,615 |
1,740 |
1,602 |
1,658 |
+2.28% |
11,600 |
| 2025/10/15 |
1,727 |
1,727 |
1,620 |
1,621 |
-6.46% |
12,100 |
| 2025/10/14 |
1,808 |
1,845 |
1,697 |
1,733 |
-8.01% |
30,100 |
| 2025/10/10 |
1,855 |
1,969 |
1,830 |
1,884 |
+1.56% |
31,700 |
| 2025/10/9 |
1,833 |
1,855 |
1,819 |
1,855 |
+0.54% |
12,300 |
| 2025/10/8 |
1,828 |
1,851 |
1,819 |
1,845 |
+0.99% |
1,700 |
| 2025/10/7 |
1,854 |
1,855 |
1,819 |
1,827 |
+0.72% |
1,100 |
| 2025/10/6 |
1,777 |
1,830 |
1,777 |
1,814 |
+2.08% |
3,800 |
| 2025/10/3 |
1,830 |
1,860 |
1,777 |
1,777 |
-2.90% |
4,100 |
| 2025/10/2 |
1,914 |
1,914 |
1,830 |
1,830 |
-2.66% |
1,600 |
| 2025/10/1 |
1,930 |
1,930 |
1,880 |
1,880 |
-3.09% |
900 |
| 2025/9/30 |
1,955 |
1,955 |
1,930 |
1,940 |
-0.51% |
1,000 |
| 2025/9/29 |
1,940 |
1,965 |
1,934 |
1,950 |
+0.36% |
2,300 |
| 2025/9/26 |
1,947 |
1,982 |
1,943 |
1,943 |
-0.21% |
1,300 |
| 2025/9/25 |
1,965 |
1,965 |
1,946 |
1,947 |
-1.67% |
900 |
| 2025/9/24 |
1,985 |
1,985 |
1,971 |
1,980 |
+1.12% |
1,200 |
| 2025/9/22 |
1,972 |
1,972 |
1,950 |
1,958 |
-0.86% |
2,300 |
| 2025/9/19 |
1,980 |
1,998 |
1,975 |
1,975 |
-0.25% |
1,100 |
| 2025/9/18 |
1,960 |
2,010 |
1,957 |
1,980 |
-1.49% |
7,000 |
| 2025/9/17 |
2,020 |
2,020 |
2,000 |
2,010 |
-0.50% |
4,000 |
| 2025/9/16 |
2,036 |
2,074 |
2,020 |
2,020 |
-0.54% |
1,400 |
| 2025/9/12 |
2,060 |
2,060 |
2,031 |
2,031 |
-1.41% |
1,000 |
| 2025/9/11 |
2,145 |
2,145 |
2,060 |
2,060 |
-1.67% |
1,600 |
| 2025/9/10 |
2,096 |
2,100 |
2,091 |
2,095 |
-0.43% |
1,300 |
| 2025/9/9 |
2,075 |
2,168 |
2,075 |
2,104 |
+1.94% |
5,100 |
| 2025/9/8 |
2,065 |
2,077 |
2,061 |
2,064 |
+0.19% |
600 |
| 2025/9/5 |
2,046 |
2,089 |
2,046 |
2,060 |
+0.68% |
1,300 |
| 2025/9/4 |
2,050 |
2,064 |
2,044 |
2,046 |
+0.05% |
2,200 |
| 2025/9/3 |
2,064 |
2,065 |
2,025 |
2,045 |
+1.04% |
1,400 |
| 2025/9/2 |
2,006 |
2,050 |
2,006 |
2,024 |
+1.10% |
2,100 |
| 2025/9/1 |
2,065 |
2,065 |
2,002 |
2,002 |
-2.44% |
1,300 |
| 2025/8/29 |
2,145 |
2,170 |
2,021 |
2,052 |
-2.05% |
10,300 |
| 2025/8/28 |
2,202 |
2,220 |
2,070 |
2,095 |
-9.03% |
15,700 |
| 2025/8/27 |
2,385 |
2,385 |
2,302 |
2,303 |
-3.44% |
10,300 |
| 2025/8/26 |
2,350 |
2,421 |
2,302 |
2,385 |
+1.40% |
8,800 |
| 2025/8/25 |
2,246 |
2,513 |
2,246 |
2,352 |
+5.14% |
18,200 |
| 2025/8/22 |
2,241 |
2,254 |
2,222 |
2,237 |
-0.27% |
3,600 |
| 2025/8/21 |
2,259 |
2,259 |
2,221 |
2,243 |
-0.71% |
1,800 |
| 2025/8/20 |
2,211 |
2,297 |
2,200 |
2,259 |
+2.45% |
7,000 |
| 2025/8/19 |
2,220 |
2,356 |
2,205 |
2,205 |
-0.09% |
7,900 |
| 2025/8/18 |
2,188 |
2,208 |
2,188 |
2,207 |
+0.23% |
4,400 |
| 2025/8/15 |
2,139 |
2,245 |
2,136 |
2,202 |
+2.04% |
3,500 |
| 2025/8/14 |
2,252 |
2,252 |
2,150 |
2,158 |
-2.13% |
5,700 |
| 2025/8/13 |
2,251 |
2,253 |
2,205 |
2,205 |
-2.04% |
2,600 |
| 2025/8/12 |
2,211 |
2,268 |
2,211 |
2,251 |
+2.09% |
5,300 |
| 2025/8/8 |
2,262 |
2,285 |
2,205 |
2,205 |
-1.61% |
9,500 |
| 2025/8/7 |
2,380 |
2,380 |
2,228 |
2,241 |
-5.76% |
19,400 |
| 2025/8/6 |
2,392 |
2,392 |
2,292 |
2,378 |
-0.54% |
8,500 |
| 2025/8/5 |
2,402 |
2,439 |
2,390 |
2,391 |
-1.24% |
3,000 |
| 2025/8/4 |
2,444 |
2,480 |
2,409 |
2,421 |
-0.94% |
3,200 |
| 2025/8/1 |
2,435 |
2,450 |
2,417 |
2,444 |
+0.37% |
6,400 |
| 2025/7/31 |
2,451 |
2,485 |
2,400 |
2,435 |
-0.65% |
7,000 |
| 2025/7/30 |
2,382 |
2,495 |
2,380 |
2,451 |
+1.41% |
8,400 |
| 2025/7/29 |
2,540 |
2,548 |
2,417 |
2,417 |
-4.81% |
10,600 |
| 2025/7/28 |
2,498 |
2,665 |
2,451 |
2,539 |
+0.59% |
20,500 |
| 2025/7/25 |
2,595 |
2,595 |
2,503 |
2,524 |
-2.92% |
15,500 |
| 2025/7/24 |
2,780 |
2,780 |
2,535 |
2,600 |
-9.72% |
56,100 |
| 2025/7/23 |
3,100 |
3,500 |
2,880 |
2,880 |
-4.95% |
74,500 |
| 2025/7/22 |
3,295 |
3,990 |
2,880 |
3,030 |
-8.32% |
199,600 |
| 2025/7/18 |
2,812 |
3,305 |
2,332 |
3,305 |
+17.70% |
280,400 |
| 2025/7/17 |
2,300 |
2,808 |
2,225 |
2,808 |
+21.66% |
90,600 |
| 2025/7/16 |
2,317 |
2,330 |
2,062 |
2,308 |
-1.54% |
52,800 |
| 2025/7/15 |
1,985 |
2,374 |
1,771 |
2,344 |
+18.32% |
91,500 |
| 2025/7/14 |
1,701 |
1,981 |
1,691 |
1,981 |
+16.60% |
27,300 |
| 2025/7/11 |
1,654 |
1,703 |
1,654 |
1,699 |
+3.16% |
9,200 |
| 2025/7/10 |
1,647 |
1,659 |
1,637 |
1,647 |
+0.73% |
5,600 |
| 2025/7/9 |
1,630 |
1,648 |
1,617 |
1,635 |
-2.10% |
12,100 |
| 2025/7/8 |
1,749 |
1,790 |
1,627 |
1,670 |
+7.81% |
79,700 |
| 2025/7/7 |
1,571 |
1,571 |
1,529 |
1,549 |
+1.51% |
7,000 |
| 2025/7/4 |
1,533 |
1,539 |
1,526 |
1,526 |
-0.46% |
900 |
| 2025/7/3 |
1,551 |
1,551 |
1,533 |
1,533 |
-1.16% |
1,100 |
| 2025/7/2 |
1,570 |
1,570 |
1,551 |
1,551 |
-1.46% |
1,400 |
| 2025/7/1 |
1,585 |
1,585 |
1,572 |
1,574 |
-0.69% |
1,700 |
| 2025/6/30 |
1,598 |
1,598 |
1,580 |
1,585 |
+0.70% |
800 |
|