| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,597 |
1,599 |
1,578 |
1,580 |
-0.82% |
139,400 |
| 2025/12/22 |
1,590 |
1,597 |
1,566 |
1,593 |
+1.01% |
190,900 |
| 2025/12/19 |
1,559 |
1,580 |
1,553 |
1,577 |
+1.87% |
130,600 |
| 2025/12/18 |
1,540 |
1,562 |
1,534 |
1,548 |
+0.58% |
134,400 |
| 2025/12/17 |
1,555 |
1,575 |
1,530 |
1,539 |
+0.26% |
144,400 |
| 2025/12/16 |
1,508 |
1,543 |
1,508 |
1,535 |
+2.54% |
146,900 |
| 2025/12/15 |
1,475 |
1,502 |
1,470 |
1,497 |
+2.96% |
99,200 |
| 2025/12/12 |
1,481 |
1,489 |
1,446 |
1,454 |
-2.09% |
129,900 |
| 2025/12/11 |
1,500 |
1,500 |
1,468 |
1,485 |
-0.34% |
99,200 |
| 2025/12/10 |
1,500 |
1,510 |
1,488 |
1,490 |
-0.73% |
154,600 |
| 2025/12/9 |
1,520 |
1,547 |
1,501 |
1,501 |
-1.70% |
86,900 |
| 2025/12/8 |
1,457 |
1,536 |
1,457 |
1,527 |
+5.17% |
131,500 |
| 2025/12/5 |
1,479 |
1,485 |
1,452 |
1,452 |
-1.56% |
107,800 |
| 2025/12/4 |
1,482 |
1,492 |
1,467 |
1,475 |
-0.67% |
77,900 |
| 2025/12/3 |
1,486 |
1,495 |
1,475 |
1,485 |
-0.07% |
68,000 |
| 2025/12/2 |
1,507 |
1,507 |
1,479 |
1,486 |
-0.34% |
101,000 |
| 2025/12/1 |
1,524 |
1,524 |
1,491 |
1,491 |
-2.17% |
144,600 |
| 2025/11/28 |
1,515 |
1,535 |
1,513 |
1,524 |
+0.46% |
77,700 |
| 2025/11/27 |
1,535 |
1,555 |
1,511 |
1,517 |
-1.43% |
112,300 |
| 2025/11/26 |
1,569 |
1,593 |
1,536 |
1,539 |
-1.66% |
135,600 |
| 2025/11/25 |
1,601 |
1,613 |
1,563 |
1,565 |
-1.45% |
93,000 |
| 2025/11/21 |
1,525 |
1,591 |
1,525 |
1,588 |
+3.45% |
143,300 |
| 2025/11/20 |
1,536 |
1,557 |
1,520 |
1,535 |
-1.79% |
138,700 |
| 2025/11/19 |
1,531 |
1,580 |
1,515 |
1,563 |
+1.89% |
127,500 |
| 2025/11/18 |
1,560 |
1,561 |
1,514 |
1,534 |
-1.98% |
186,400 |
| 2025/11/17 |
1,602 |
1,608 |
1,526 |
1,565 |
-4.16% |
319,100 |
| 2025/11/14 |
1,653 |
1,700 |
1,626 |
1,633 |
-1.15% |
341,200 |
| 2025/11/13 |
1,591 |
1,659 |
1,587 |
1,652 |
+3.57% |
298,600 |
| 2025/11/12 |
1,529 |
1,622 |
1,524 |
1,595 |
+5.07% |
339,100 |
| 2025/11/11 |
1,521 |
1,556 |
1,505 |
1,518 |
-1.11% |
234,400 |
| 2025/11/10 |
1,488 |
1,538 |
1,488 |
1,535 |
+4.28% |
266,900 |
| 2025/11/7 |
1,427 |
1,479 |
1,427 |
1,472 |
+3.30% |
132,500 |
| 2025/11/6 |
1,440 |
1,464 |
1,421 |
1,425 |
-1.38% |
141,400 |
| 2025/11/5 |
1,419 |
1,450 |
1,406 |
1,445 |
+1.83% |
206,500 |
| 2025/11/4 |
1,446 |
1,446 |
1,406 |
1,419 |
-2.27% |
244,700 |
| 2025/10/31 |
1,465 |
1,485 |
1,433 |
1,452 |
-0.21% |
285,500 |
| 2025/10/30 |
1,530 |
1,549 |
1,454 |
1,455 |
-4.84% |
554,000 |
| 2025/10/29 |
1,716 |
1,740 |
1,464 |
1,529 |
-8.77% |
1,774,600 |
| 2025/10/28 |
1,740 |
1,740 |
1,656 |
1,676 |
-5.10% |
521,500 |
| 2025/10/27 |
1,825 |
1,826 |
1,760 |
1,766 |
-3.23% |
329,000 |
| 2025/10/24 |
1,822 |
1,843 |
1,799 |
1,825 |
-0.27% |
146,300 |
| 2025/10/23 |
1,790 |
1,850 |
1,788 |
1,830 |
+2.41% |
217,600 |
| 2025/10/22 |
1,760 |
1,808 |
1,736 |
1,787 |
+1.42% |
159,000 |
| 2025/10/21 |
1,751 |
1,770 |
1,728 |
1,762 |
-1.12% |
236,300 |
| 2025/10/20 |
1,843 |
1,853 |
1,770 |
1,782 |
-2.09% |
265,300 |
| 2025/10/17 |
1,820 |
1,839 |
1,806 |
1,820 |
-1.57% |
108,900 |
| 2025/10/16 |
1,906 |
1,915 |
1,830 |
1,849 |
-2.99% |
182,600 |
| 2025/10/15 |
1,904 |
1,923 |
1,865 |
1,906 |
+0.11% |
107,900 |
| 2025/10/14 |
1,901 |
1,950 |
1,899 |
1,904 |
-1.09% |
117,700 |
| 2025/10/10 |
1,905 |
1,950 |
1,895 |
1,925 |
-1.03% |
127,200 |
| 2025/10/9 |
2,016 |
2,024 |
1,931 |
1,945 |
-3.52% |
194,700 |
| 2025/10/8 |
2,043 |
2,072 |
2,000 |
2,016 |
-1.37% |
98,700 |
| 2025/10/7 |
2,110 |
2,113 |
2,036 |
2,044 |
-3.58% |
145,400 |
| 2025/10/6 |
2,096 |
2,134 |
2,086 |
2,120 |
+2.17% |
126,200 |
| 2025/10/3 |
2,032 |
2,091 |
2,029 |
2,075 |
+1.12% |
159,500 |
| 2025/10/2 |
2,228 |
2,229 |
2,040 |
2,052 |
-7.82% |
327,700 |
| 2025/10/1 |
2,348 |
2,348 |
2,217 |
2,226 |
-5.32% |
147,000 |
| 2025/9/30 |
2,350 |
2,361 |
2,300 |
2,351 |
-0.68% |
107,900 |
| 2025/9/29 |
2,447 |
2,456 |
2,365 |
2,367 |
-2.39% |
105,500 |
| 2025/9/26 |
2,467 |
2,470 |
2,400 |
2,425 |
-0.41% |
174,100 |
| 2025/9/25 |
2,384 |
2,441 |
2,352 |
2,435 |
+2.74% |
157,800 |
| 2025/9/24 |
2,335 |
2,380 |
2,315 |
2,370 |
+1.46% |
113,400 |
| 2025/9/22 |
2,281 |
2,368 |
2,281 |
2,336 |
+2.64% |
216,600 |
| 2025/9/19 |
2,158 |
2,323 |
2,137 |
2,276 |
+7.26% |
1,212,700 |
| 2025/9/18 |
2,116 |
2,140 |
2,080 |
2,122 |
+2.02% |
102,100 |
| 2025/9/17 |
2,120 |
2,134 |
2,057 |
2,080 |
-1.75% |
80,800 |
| 2025/9/16 |
2,058 |
2,144 |
2,050 |
2,117 |
+4.03% |
182,100 |
| 2025/9/12 |
2,046 |
2,055 |
2,020 |
2,035 |
-0.54% |
59,800 |
| 2025/9/11 |
2,049 |
2,064 |
2,026 |
2,046 |
-0.15% |
68,400 |
| 2025/9/10 |
2,059 |
2,081 |
2,042 |
2,049 |
-0.87% |
51,100 |
| 2025/9/9 |
2,112 |
2,112 |
2,061 |
2,067 |
-1.20% |
83,800 |
| 2025/9/8 |
2,119 |
2,160 |
2,085 |
2,092 |
-2.29% |
127,700 |
| 2025/9/5 |
2,147 |
2,169 |
2,131 |
2,141 |
-0.51% |
68,500 |
| 2025/9/4 |
2,169 |
2,169 |
2,125 |
2,152 |
+0.23% |
68,500 |
| 2025/9/3 |
2,112 |
2,187 |
2,112 |
2,147 |
+0.75% |
103,600 |
| 2025/9/2 |
2,178 |
2,195 |
2,109 |
2,131 |
-1.66% |
140,000 |
| 2025/9/1 |
2,130 |
2,178 |
2,130 |
2,167 |
+2.36% |
93,100 |
| 2025/8/29 |
2,119 |
2,130 |
2,105 |
2,117 |
+0.33% |
72,300 |
| 2025/8/28 |
2,049 |
2,112 |
2,030 |
2,110 |
+3.48% |
89,300 |
| 2025/8/27 |
2,014 |
2,048 |
1,998 |
2,039 |
+1.80% |
108,900 |
| 2025/8/26 |
2,040 |
2,055 |
1,997 |
2,003 |
-2.39% |
109,700 |
| 2025/8/25 |
2,065 |
2,075 |
2,026 |
2,052 |
-0.05% |
105,800 |
| 2025/8/22 |
2,053 |
2,090 |
2,038 |
2,053 |
-0.44% |
90,500 |
| 2025/8/21 |
2,088 |
2,093 |
2,043 |
2,062 |
-0.87% |
95,000 |
| 2025/8/20 |
2,080 |
2,131 |
2,075 |
2,080 |
+0.63% |
178,700 |
| 2025/8/19 |
2,031 |
2,090 |
2,015 |
2,067 |
+1.22% |
166,900 |
| 2025/8/18 |
2,140 |
2,140 |
2,035 |
2,042 |
-2.99% |
200,700 |
| 2025/8/15 |
2,148 |
2,182 |
2,090 |
2,105 |
-2.00% |
189,000 |
| 2025/8/14 |
2,172 |
2,200 |
2,121 |
2,148 |
-0.56% |
167,700 |
| 2025/8/13 |
2,095 |
2,163 |
2,080 |
2,160 |
+4.30% |
207,500 |
| 2025/8/12 |
2,059 |
2,079 |
2,034 |
2,071 |
+2.22% |
160,500 |
| 2025/8/8 |
1,985 |
2,041 |
1,984 |
2,026 |
+2.07% |
165,400 |
| 2025/8/7 |
2,101 |
2,101 |
1,970 |
1,985 |
-4.43% |
365,500 |
| 2025/8/6 |
2,024 |
2,077 |
2,002 |
2,077 |
+3.75% |
191,900 |
| 2025/8/5 |
1,967 |
2,017 |
1,950 |
2,002 |
+0.75% |
239,200 |
| 2025/8/4 |
1,911 |
1,989 |
1,886 |
1,987 |
+3.92% |
214,700 |
| 2025/8/1 |
1,876 |
1,919 |
1,815 |
1,912 |
+0.53% |
250,500 |
| 2025/7/31 |
1,836 |
1,929 |
1,821 |
1,902 |
+3.65% |
350,000 |
| 2025/7/30 |
1,759 |
1,868 |
1,750 |
1,835 |
+6.32% |
713,500 |
| 2025/7/29 |
1,625 |
1,750 |
1,550 |
1,726 |
+5.89% |
1,010,300 |
| 2025/7/28 |
1,675 |
1,693 |
1,625 |
1,630 |
-2.45% |
130,500 |
| 2025/7/25 |
1,626 |
1,674 |
1,625 |
1,671 |
+2.77% |
98,700 |
| 2025/7/24 |
1,573 |
1,627 |
1,566 |
1,626 |
+3.63% |
114,000 |
| 2025/7/23 |
1,580 |
1,603 |
1,551 |
1,569 |
+0.45% |
108,200 |
| 2025/7/22 |
1,579 |
1,600 |
1,546 |
1,562 |
+1.10% |
89,500 |
| 2025/7/18 |
1,530 |
1,550 |
1,516 |
1,545 |
+0.98% |
69,400 |
| 2025/7/17 |
1,520 |
1,539 |
1,512 |
1,530 |
+0.26% |
72,900 |
| 2025/7/16 |
1,560 |
1,568 |
1,524 |
1,526 |
-2.30% |
111,000 |
| 2025/7/15 |
1,616 |
1,616 |
1,562 |
1,562 |
-2.01% |
110,400 |
| 2025/7/14 |
1,548 |
1,608 |
1,530 |
1,594 |
+2.64% |
128,700 |
| 2025/7/11 |
1,584 |
1,600 |
1,544 |
1,553 |
-0.19% |
164,200 |
| 2025/7/10 |
1,549 |
1,568 |
1,535 |
1,556 |
+1.17% |
125,000 |
| 2025/7/9 |
1,530 |
1,538 |
1,514 |
1,538 |
+1.45% |
79,200 |
| 2025/7/8 |
1,535 |
1,548 |
1,515 |
1,516 |
+0.13% |
101,200 |
| 2025/7/7 |
1,490 |
1,533 |
1,486 |
1,514 |
+1.20% |
105,100 |
| 2025/7/4 |
1,471 |
1,507 |
1,469 |
1,496 |
+0.74% |
84,300 |
| 2025/7/3 |
1,500 |
1,535 |
1,479 |
1,485 |
-1.26% |
101,600 |
| 2025/7/2 |
1,500 |
1,536 |
1,470 |
1,504 |
-2.08% |
154,400 |
| 2025/7/1 |
1,526 |
1,565 |
1,498 |
1,536 |
+0.72% |
194,500 |
| 2025/6/30 |
1,568 |
1,573 |
1,520 |
1,525 |
-0.20% |
127,300 |
| 2025/6/27 |
1,495 |
1,567 |
1,455 |
1,528 |
-1.42% |
171,700 |
| 2025/6/26 |
1,630 |
1,633.3 |
1,548.3 |
1,550 |
-2.61% |
57,300 |
| 2025/6/25 |
1,553.3 |
1,591.6 |
1,526.6 |
1,591.6 |
+3.80% |
40,900 |
|
