| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,445 |
1,454 |
1,421 |
1,428 |
-1.18% |
151,500 |
| 2025/12/8 |
1,441 |
1,449 |
1,435 |
1,445 |
+0.28% |
130,400 |
| 2025/12/5 |
1,463 |
1,474 |
1,436 |
1,441 |
-2.11% |
165,700 |
| 2025/12/4 |
1,446 |
1,478 |
1,445 |
1,472 |
+0.96% |
130,800 |
| 2025/12/3 |
1,451 |
1,468 |
1,446 |
1,458 |
+0.48% |
256,300 |
| 2025/12/2 |
1,487 |
1,489 |
1,444 |
1,451 |
-1.69% |
138,000 |
| 2025/12/1 |
1,514 |
1,525 |
1,460 |
1,476 |
-2.45% |
187,300 |
| 2025/11/28 |
1,480 |
1,514 |
1,479 |
1,513 |
+1.20% |
215,000 |
| 2025/11/27 |
1,487 |
1,504 |
1,476 |
1,495 |
+0.40% |
214,100 |
| 2025/11/26 |
1,462 |
1,495 |
1,460 |
1,489 |
+1.09% |
231,400 |
| 2025/11/25 |
1,450 |
1,489 |
1,446 |
1,473 |
+2.29% |
327,100 |
| 2025/11/21 |
1,419 |
1,459 |
1,414 |
1,440 |
+1.48% |
1,350,000 |
| 2025/11/20 |
1,399 |
1,430 |
1,397 |
1,419 |
+2.90% |
306,100 |
| 2025/11/19 |
1,374 |
1,395 |
1,364 |
1,379 |
+0.15% |
322,500 |
| 2025/11/18 |
1,368 |
1,387 |
1,362 |
1,377 |
+2.61% |
304,100 |
| 2025/11/17 |
1,370 |
1,374 |
1,316 |
1,342 |
-1.90% |
427,300 |
| 2025/11/14 |
1,451 |
1,480 |
1,359 |
1,368 |
-10.70% |
626,400 |
| 2025/11/13 |
1,539 |
1,552 |
1,522 |
1,532 |
+0.52% |
283,400 |
| 2025/11/12 |
1,502 |
1,526 |
1,493 |
1,524 |
+1.53% |
188,700 |
| 2025/11/11 |
1,505 |
1,508 |
1,484 |
1,501 |
-0.73% |
155,000 |
| 2025/11/10 |
1,511 |
1,520 |
1,499 |
1,512 |
+0.20% |
192,700 |
| 2025/11/7 |
1,486 |
1,509 |
1,484 |
1,509 |
+1.55% |
168,700 |
| 2025/11/6 |
1,500 |
1,507 |
1,478 |
1,486 |
-1.26% |
218,000 |
| 2025/11/5 |
1,528 |
1,530 |
1,488 |
1,505 |
-1.51% |
156,000 |
| 2025/11/4 |
1,557 |
1,557 |
1,525 |
1,528 |
-1.86% |
155,700 |
| 2025/10/31 |
1,560 |
1,563 |
1,537 |
1,557 |
+0.45% |
176,600 |
| 2025/10/30 |
1,533 |
1,552 |
1,533 |
1,550 |
+1.11% |
207,200 |
| 2025/10/29 |
1,582 |
1,591 |
1,525 |
1,533 |
-3.10% |
211,600 |
| 2025/10/28 |
1,639 |
1,639 |
1,573 |
1,582 |
-3.48% |
234,200 |
| 2025/10/27 |
1,617 |
1,642 |
1,609 |
1,639 |
+2.63% |
126,500 |
| 2025/10/24 |
1,620 |
1,628 |
1,593 |
1,597 |
-1.42% |
95,200 |
| 2025/10/23 |
1,615 |
1,623 |
1,601 |
1,620 |
+0.19% |
95,900 |
| 2025/10/22 |
1,624 |
1,641 |
1,603 |
1,617 |
+0.75% |
247,500 |
| 2025/10/21 |
1,584 |
1,611 |
1,582 |
1,605 |
+1.39% |
119,100 |
| 2025/10/20 |
1,563 |
1,592 |
1,552 |
1,583 |
+3.06% |
134,500 |
| 2025/10/17 |
1,533 |
1,547 |
1,528 |
1,536 |
+0.59% |
153,400 |
| 2025/10/16 |
1,579 |
1,589 |
1,527 |
1,527 |
-3.29% |
150,000 |
| 2025/10/15 |
1,573 |
1,589 |
1,572 |
1,579 |
+1.87% |
140,800 |
| 2025/10/14 |
1,611 |
1,627 |
1,547 |
1,550 |
-5.14% |
567,100 |
| 2025/10/10 |
1,627 |
1,634 |
1,618 |
1,634 |
-0.37% |
133,100 |
| 2025/10/9 |
1,654 |
1,662 |
1,629 |
1,640 |
+0.24% |
144,600 |
| 2025/10/8 |
1,653 |
1,672 |
1,631 |
1,636 |
-0.37% |
191,200 |
| 2025/10/7 |
1,626 |
1,642 |
1,609 |
1,642 |
+0.86% |
457,500 |
| 2025/10/6 |
1,625 |
1,633 |
1,607 |
1,628 |
+1.43% |
394,300 |
| 2025/10/3 |
1,574 |
1,606 |
1,571 |
1,605 |
+1.97% |
233,200 |
| 2025/10/2 |
1,590 |
1,600 |
1,551 |
1,574 |
-1.75% |
172,500 |
| 2025/10/1 |
1,610 |
1,616 |
1,593 |
1,602 |
-1.78% |
210,100 |
| 2025/9/30 |
1,630 |
1,652 |
1,612 |
1,631 |
-1.09% |
332,600 |
| 2025/9/29 |
1,660 |
1,660 |
1,641 |
1,649 |
-0.48% |
154,000 |
| 2025/9/26 |
1,643 |
1,660 |
1,632 |
1,657 |
+0.12% |
186,400 |
| 2025/9/25 |
1,652 |
1,661 |
1,639 |
1,655 |
+0.06% |
143,800 |
| 2025/9/24 |
1,675 |
1,681 |
1,649 |
1,654 |
-2.36% |
159,900 |
| 2025/9/22 |
1,696 |
1,703 |
1,683 |
1,694 |
-0.24% |
96,900 |
| 2025/9/19 |
1,735 |
1,749 |
1,691 |
1,698 |
-2.30% |
154,700 |
| 2025/9/18 |
1,737 |
1,753 |
1,728 |
1,738 |
+0.58% |
118,000 |
| 2025/9/17 |
1,737 |
1,737 |
1,715 |
1,728 |
-0.86% |
71,600 |
| 2025/9/16 |
1,738 |
1,750 |
1,733 |
1,743 |
-0.23% |
62,600 |
| 2025/9/12 |
1,767 |
1,776 |
1,743 |
1,747 |
-0.74% |
83,200 |
| 2025/9/11 |
1,763 |
1,763 |
1,742 |
1,760 |
-0.62% |
116,000 |
| 2025/9/10 |
1,775 |
1,776 |
1,765 |
1,771 |
-0.78% |
56,700 |
| 2025/9/9 |
1,794 |
1,811 |
1,785 |
1,785 |
-0.72% |
95,200 |
| 2025/9/8 |
1,805 |
1,825 |
1,795 |
1,798 |
-0.39% |
71,400 |
| 2025/9/5 |
1,764 |
1,815 |
1,762 |
1,805 |
+1.69% |
154,700 |
| 2025/9/4 |
1,810 |
1,810 |
1,763 |
1,775 |
-1.50% |
104,700 |
| 2025/9/3 |
1,781 |
1,814 |
1,781 |
1,802 |
+0.22% |
127,300 |
| 2025/9/2 |
1,769 |
1,803 |
1,769 |
1,798 |
+1.35% |
82,000 |
| 2025/9/1 |
1,762 |
1,786 |
1,762 |
1,774 |
+0.45% |
54,500 |
| 2025/8/29 |
1,753 |
1,783 |
1,753 |
1,766 |
+0.74% |
127,100 |
| 2025/8/28 |
1,770 |
1,770 |
1,737 |
1,753 |
-1.63% |
186,100 |
| 2025/8/27 |
1,770 |
1,791 |
1,770 |
1,782 |
+0.73% |
143,700 |
| 2025/8/26 |
1,750 |
1,783 |
1,748 |
1,769 |
+0.45% |
111,900 |
| 2025/8/25 |
1,780 |
1,784 |
1,742 |
1,761 |
-1.07% |
163,800 |
| 2025/8/22 |
1,791 |
1,792 |
1,765 |
1,780 |
-1.06% |
86,700 |
| 2025/8/21 |
1,815 |
1,840 |
1,796 |
1,799 |
-0.83% |
166,400 |
| 2025/8/20 |
1,782 |
1,814 |
1,762 |
1,814 |
+2.95% |
183,500 |
| 2025/8/19 |
1,749 |
1,769 |
1,746 |
1,762 |
+1.21% |
98,900 |
| 2025/8/18 |
1,730 |
1,743 |
1,715 |
1,741 |
-0.11% |
182,200 |
| 2025/8/15 |
1,736 |
1,755 |
1,720 |
1,743 |
-0.06% |
137,500 |
| 2025/8/14 |
1,749 |
1,771 |
1,733 |
1,744 |
-0.63% |
130,300 |
| 2025/8/13 |
1,752 |
1,756 |
1,739 |
1,755 |
+0.17% |
119,000 |
| 2025/8/12 |
1,775 |
1,775 |
1,714 |
1,752 |
-1.85% |
170,800 |
| 2025/8/8 |
1,796 |
1,804 |
1,696 |
1,785 |
+1.65% |
336,100 |
| 2025/8/7 |
1,760 |
1,788 |
1,749 |
1,756 |
-0.85% |
475,900 |
| 2025/8/6 |
1,729 |
1,783 |
1,729 |
1,771 |
+1.03% |
212,200 |
| 2025/8/5 |
1,755 |
1,774 |
1,750 |
1,753 |
+0.46% |
144,700 |
| 2025/8/4 |
1,747 |
1,779 |
1,730 |
1,745 |
-2.89% |
158,400 |
| 2025/8/1 |
1,762 |
1,809 |
1,750 |
1,797 |
+2.10% |
204,300 |
| 2025/7/31 |
1,767 |
1,770 |
1,750 |
1,760 |
+0.74% |
190,800 |
| 2025/7/30 |
1,749 |
1,752 |
1,737 |
1,747 |
-0.51% |
92,400 |
| 2025/7/29 |
1,723 |
1,757 |
1,723 |
1,756 |
+0.06% |
64,900 |
| 2025/7/28 |
1,755 |
1,768 |
1,740 |
1,755 |
+0.40% |
120,800 |
| 2025/7/25 |
1,741 |
1,759 |
1,732 |
1,748 |
+0.23% |
116,000 |
| 2025/7/24 |
1,729 |
1,748 |
1,729 |
1,744 |
+0.87% |
111,900 |
| 2025/7/23 |
1,728 |
1,738 |
1,707 |
1,729 |
+0.99% |
150,600 |
| 2025/7/22 |
1,687 |
1,722 |
1,683 |
1,712 |
+0.29% |
134,400 |
| 2025/7/18 |
1,696 |
1,720 |
1,680 |
1,707 |
+1.19% |
272,600 |
| 2025/7/17 |
1,659 |
1,698 |
1,659 |
1,687 |
-0.53% |
235,000 |
| 2025/7/16 |
1,729 |
1,729 |
1,686 |
1,696 |
-1.85% |
155,100 |
| 2025/7/15 |
1,734 |
1,734 |
1,710 |
1,728 |
-0.52% |
143,300 |
| 2025/7/14 |
1,731 |
1,748 |
1,728 |
1,737 |
-0.17% |
143,600 |
| 2025/7/11 |
1,753 |
1,778 |
1,736 |
1,740 |
-0.63% |
184,900 |
| 2025/7/10 |
1,720 |
1,751 |
1,714 |
1,751 |
+1.33% |
205,500 |
| 2025/7/9 |
1,720 |
1,733 |
1,716 |
1,728 |
+0.58% |
161,800 |
| 2025/7/8 |
1,720 |
1,735 |
1,688 |
1,718 |
+0.70% |
333,800 |
| 2025/7/7 |
1,683 |
1,712 |
1,678 |
1,706 |
+2.09% |
213,000 |
| 2025/7/4 |
1,674 |
1,680 |
1,659 |
1,671 |
+0.12% |
128,300 |
| 2025/7/3 |
1,648 |
1,679 |
1,648 |
1,669 |
+1.64% |
108,400 |
| 2025/7/2 |
1,655 |
1,670 |
1,632 |
1,642 |
-0.48% |
137,100 |
| 2025/7/1 |
1,660 |
1,679 |
1,649 |
1,650 |
-0.96% |
188,600 |
| 2025/6/30 |
1,671 |
1,685 |
1,656 |
1,666 |
+0.66% |
178,300 |
| 2025/6/27 |
1,629 |
1,655 |
1,623 |
1,655 |
+2.22% |
148,200 |
| 2025/6/26 |
1,623 |
1,633 |
1,611 |
1,619 |
-0.25% |
166,200 |
| 2025/6/25 |
1,596 |
1,626 |
1,591 |
1,623 |
+1.63% |
116,200 |
| 2025/6/24 |
1,634 |
1,634 |
1,596 |
1,597 |
-1.42% |
108,700 |
| 2025/6/23 |
1,605 |
1,620 |
1,595 |
1,620 |
+0.50% |
120,300 |
| 2025/6/20 |
1,614 |
1,625 |
1,602 |
1,612 |
-0.12% |
170,900 |
| 2025/6/19 |
1,615 |
1,619 |
1,607 |
1,614 |
-0.25% |
71,500 |
| 2025/6/18 |
1,605 |
1,624 |
1,605 |
1,618 |
+0.75% |
86,900 |
| 2025/6/17 |
1,608 |
1,622 |
1,599 |
1,606 |
-0.37% |
132,700 |
| 2025/6/16 |
1,639 |
1,643 |
1,602 |
1,612 |
-1.16% |
145,500 |
| 2025/6/13 |
1,639 |
1,645 |
1,595 |
1,631 |
-1.51% |
197,500 |
| 2025/6/12 |
1,665 |
1,680 |
1,647 |
1,656 |
-0.54% |
115,300 |
| 2025/6/11 |
1,641 |
1,666 |
1,641 |
1,665 |
+1.46% |
114,000 |
|
