| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
1,265 |
1,275 |
1,254 |
1,264 |
+0.40% |
567,900 |
| 2025/12/25 |
1,230 |
1,259 |
1,226 |
1,259 |
+2.78% |
449,100 |
| 2025/12/24 |
1,240 |
1,264 |
1,220 |
1,225 |
+0.82% |
616,300 |
| 2025/12/23 |
1,182 |
1,232 |
1,182 |
1,215 |
+2.36% |
379,900 |
| 2025/12/22 |
1,199 |
1,209 |
1,165 |
1,187 |
-0.08% |
277,300 |
| 2025/12/19 |
1,165 |
1,206 |
1,165 |
1,188 |
+1.45% |
379,700 |
| 2025/12/18 |
1,188 |
1,195 |
1,171 |
1,171 |
-1.60% |
289,500 |
| 2025/12/17 |
1,210 |
1,218 |
1,167 |
1,190 |
-1.24% |
454,200 |
| 2025/12/16 |
1,210 |
1,220 |
1,181 |
1,205 |
+0.00% |
517,600 |
| 2025/12/15 |
1,157 |
1,221 |
1,157 |
1,205 |
+5.42% |
990,500 |
| 2025/12/12 |
1,125 |
1,162 |
1,125 |
1,143 |
+0.00% |
326,900 |
| 2025/12/11 |
1,135 |
1,151 |
1,129 |
1,143 |
-0.35% |
320,600 |
| 2025/12/10 |
1,152 |
1,161 |
1,135 |
1,147 |
-0.26% |
342,100 |
| 2025/12/9 |
1,158 |
1,180 |
1,140 |
1,150 |
-0.95% |
559,700 |
| 2025/12/8 |
1,132 |
1,177 |
1,132 |
1,161 |
+3.29% |
521,300 |
| 2025/12/5 |
1,121 |
1,161 |
1,120 |
1,124 |
-1.32% |
444,600 |
| 2025/12/4 |
1,135 |
1,188 |
1,133 |
1,139 |
-1.47% |
724,000 |
| 2025/12/3 |
1,152 |
1,231 |
1,125 |
1,156 |
+1.40% |
1,049,000 |
| 2025/12/2 |
1,155 |
1,160 |
1,125 |
1,140 |
-1.64% |
453,900 |
| 2025/12/1 |
1,161 |
1,181 |
1,140 |
1,159 |
-0.77% |
537,700 |
| 2025/11/28 |
1,188 |
1,203 |
1,165 |
1,168 |
-2.50% |
779,500 |
| 2025/11/27 |
1,165 |
1,216 |
1,156 |
1,198 |
+2.83% |
1,208,900 |
| 2025/11/26 |
1,058 |
1,168 |
1,045 |
1,165 |
+11.59% |
1,320,800 |
| 2025/11/25 |
1,112 |
1,116 |
1,036 |
1,044 |
-5.78% |
804,000 |
| 2025/11/21 |
1,074 |
1,139 |
1,072 |
1,108 |
+2.78% |
875,300 |
| 2025/11/20 |
1,068 |
1,085 |
1,056 |
1,078 |
+2.18% |
496,500 |
| 2025/11/19 |
1,050 |
1,076 |
1,030 |
1,055 |
+0.96% |
609,200 |
| 2025/11/18 |
993 |
1,053 |
990 |
1,045 |
+6.85% |
1,098,700 |
| 2025/11/17 |
1,086 |
1,089 |
977 |
978 |
-9.78% |
2,060,000 |
| 2025/11/14 |
1,082 |
1,090 |
1,067 |
1,084 |
-1.28% |
683,200 |
| 2025/11/13 |
1,109 |
1,125 |
1,098 |
1,098 |
-0.99% |
619,000 |
| 2025/11/12 |
1,080 |
1,120 |
1,076 |
1,109 |
+2.97% |
438,000 |
| 2025/11/11 |
1,091 |
1,092 |
1,064 |
1,077 |
-0.74% |
434,200 |
| 2025/11/10 |
1,058 |
1,086 |
1,058 |
1,085 |
+4.33% |
427,800 |
| 2025/11/7 |
1,015 |
1,043 |
1,013 |
1,040 |
+0.78% |
273,500 |
| 2025/11/6 |
1,054 |
1,061 |
1,032 |
1,032 |
-1.53% |
265,500 |
| 2025/11/5 |
1,060 |
1,062 |
1,022 |
1,048 |
-1.13% |
359,900 |
| 2025/11/4 |
1,087 |
1,087 |
1,060 |
1,060 |
-2.75% |
308,500 |
| 2025/10/31 |
1,076 |
1,094 |
1,075 |
1,090 |
+1.30% |
205,100 |
| 2025/10/30 |
1,070 |
1,085 |
1,067 |
1,076 |
+0.19% |
285,100 |
| 2025/10/29 |
1,106 |
1,109 |
1,074 |
1,074 |
-2.89% |
630,400 |
| 2025/10/28 |
1,127 |
1,128 |
1,106 |
1,106 |
-2.56% |
266,800 |
| 2025/10/27 |
1,140 |
1,151 |
1,128 |
1,135 |
+0.80% |
187,500 |
| 2025/10/24 |
1,137 |
1,137 |
1,124 |
1,126 |
-0.97% |
126,900 |
| 2025/10/23 |
1,139 |
1,143 |
1,126 |
1,137 |
-1.04% |
202,100 |
| 2025/10/22 |
1,144 |
1,162 |
1,139 |
1,149 |
+0.35% |
266,000 |
| 2025/10/21 |
1,137 |
1,158 |
1,128 |
1,145 |
+1.87% |
304,400 |
| 2025/10/20 |
1,110 |
1,132 |
1,103 |
1,124 |
+2.65% |
598,800 |
| 2025/10/17 |
1,102 |
1,116 |
1,088 |
1,095 |
-0.27% |
419,100 |
| 2025/10/16 |
1,120 |
1,126 |
1,097 |
1,098 |
-2.40% |
302,400 |
| 2025/10/15 |
1,112 |
1,139 |
1,112 |
1,125 |
+2.55% |
232,500 |
| 2025/10/14 |
1,102 |
1,117 |
1,085 |
1,097 |
-2.40% |
347,000 |
| 2025/10/10 |
1,144 |
1,150 |
1,122 |
1,124 |
-2.09% |
305,700 |
| 2025/10/9 |
1,144 |
1,151 |
1,132 |
1,148 |
-0.09% |
274,400 |
| 2025/10/8 |
1,161 |
1,162 |
1,143 |
1,149 |
-1.46% |
274,500 |
| 2025/10/7 |
1,193 |
1,193 |
1,164 |
1,166 |
-2.10% |
244,500 |
| 2025/10/6 |
1,200 |
1,201 |
1,163 |
1,191 |
+0.42% |
263,500 |
| 2025/10/3 |
1,149 |
1,187 |
1,149 |
1,186 |
+4.04% |
378,400 |
| 2025/10/2 |
1,170 |
1,177 |
1,134 |
1,140 |
-2.15% |
574,300 |
| 2025/10/1 |
1,191 |
1,191 |
1,163 |
1,165 |
-3.24% |
316,200 |
| 2025/9/30 |
1,190 |
1,207 |
1,180 |
1,204 |
+1.52% |
244,400 |
| 2025/9/29 |
1,202 |
1,207 |
1,186 |
1,186 |
-1.17% |
220,500 |
| 2025/9/26 |
1,187 |
1,206 |
1,187 |
1,200 |
+1.10% |
381,300 |
| 2025/9/25 |
1,190 |
1,197 |
1,174 |
1,187 |
-0.25% |
459,000 |
| 2025/9/24 |
1,217 |
1,217 |
1,182 |
1,190 |
-4.57% |
864,200 |
| 2025/9/22 |
1,254 |
1,274 |
1,242 |
1,247 |
-0.56% |
422,000 |
| 2025/9/19 |
1,233 |
1,260 |
1,228 |
1,254 |
+1.70% |
555,000 |
| 2025/9/18 |
1,229 |
1,240 |
1,223 |
1,233 |
+1.07% |
281,100 |
| 2025/9/17 |
1,230 |
1,230 |
1,212 |
1,220 |
-0.81% |
235,600 |
| 2025/9/16 |
1,231 |
1,244 |
1,193 |
1,230 |
-1.60% |
810,200 |
| 2025/9/12 |
1,220 |
1,259 |
1,213 |
1,250 |
+3.14% |
467,500 |
| 2025/9/11 |
1,225 |
1,230 |
1,202 |
1,212 |
-2.10% |
486,300 |
| 2025/9/10 |
1,255 |
1,275 |
1,227 |
1,238 |
-0.32% |
621,200 |
| 2025/9/9 |
1,229 |
1,248 |
1,225 |
1,242 |
+2.31% |
429,900 |
| 2025/9/8 |
1,228 |
1,244 |
1,205 |
1,214 |
-0.08% |
483,500 |
| 2025/9/5 |
1,222 |
1,226 |
1,206 |
1,215 |
-0.74% |
444,900 |
| 2025/9/4 |
1,239 |
1,241 |
1,216 |
1,224 |
-1.29% |
438,500 |
| 2025/9/3 |
1,260 |
1,274 |
1,230 |
1,240 |
-4.98% |
999,700 |
| 2025/9/2 |
1,341 |
1,354 |
1,287 |
1,305 |
-3.90% |
881,600 |
| 2025/9/1 |
1,373 |
1,395 |
1,353 |
1,358 |
-2.16% |
421,400 |
| 2025/8/29 |
1,380 |
1,402 |
1,371 |
1,388 |
+0.51% |
423,100 |
| 2025/8/28 |
1,374 |
1,385 |
1,347 |
1,381 |
-0.50% |
602,200 |
| 2025/8/27 |
1,424 |
1,430 |
1,384 |
1,388 |
-1.70% |
583,200 |
| 2025/8/26 |
1,451 |
1,451 |
1,412 |
1,412 |
-3.42% |
388,000 |
| 2025/8/25 |
1,480 |
1,497 |
1,454 |
1,462 |
-0.41% |
496,700 |
| 2025/8/22 |
1,450 |
1,484 |
1,436 |
1,468 |
+1.38% |
592,400 |
| 2025/8/21 |
1,465 |
1,465 |
1,422 |
1,448 |
-1.63% |
500,200 |
| 2025/8/20 |
1,512 |
1,524 |
1,470 |
1,472 |
-3.09% |
531,600 |
| 2025/8/19 |
1,470 |
1,525 |
1,459 |
1,519 |
-1.36% |
917,300 |
| 2025/8/18 |
1,552 |
1,625 |
1,531 |
1,540 |
-0.77% |
1,127,500 |
| 2025/8/15 |
1,454 |
1,568 |
1,388 |
1,552 |
+11.33% |
2,493,700 |
| 2025/8/14 |
1,405 |
1,406 |
1,374 |
1,394 |
+0.07% |
788,600 |
| 2025/8/13 |
1,419 |
1,423 |
1,393 |
1,393 |
-1.76% |
453,200 |
| 2025/8/12 |
1,432 |
1,437 |
1,415 |
1,418 |
+0.00% |
404,000 |
| 2025/8/8 |
1,417 |
1,429 |
1,408 |
1,418 |
+0.78% |
279,200 |
| 2025/8/7 |
1,414 |
1,423 |
1,400 |
1,407 |
-0.92% |
271,800 |
| 2025/8/6 |
1,403 |
1,420 |
1,389 |
1,420 |
+1.21% |
262,700 |
| 2025/8/5 |
1,424 |
1,433 |
1,403 |
1,403 |
-1.06% |
305,100 |
| 2025/8/4 |
1,388 |
1,424 |
1,382 |
1,418 |
+0.14% |
201,500 |
| 2025/8/1 |
1,407 |
1,430 |
1,402 |
1,416 |
+0.21% |
183,600 |
| 2025/7/31 |
1,414 |
1,423 |
1,403 |
1,413 |
+0.00% |
187,300 |
| 2025/7/30 |
1,403 |
1,413 |
1,382 |
1,413 |
+0.71% |
395,800 |
| 2025/7/29 |
1,405 |
1,407 |
1,392 |
1,403 |
-1.13% |
273,300 |
| 2025/7/28 |
1,440 |
1,441 |
1,409 |
1,419 |
+0.14% |
204,600 |
| 2025/7/25 |
1,441 |
1,444 |
1,405 |
1,417 |
-1.60% |
312,500 |
| 2025/7/24 |
1,477 |
1,486 |
1,440 |
1,440 |
-2.44% |
341,700 |
| 2025/7/23 |
1,434 |
1,488 |
1,430 |
1,476 |
+3.22% |
458,800 |
| 2025/7/22 |
1,446 |
1,456 |
1,423 |
1,430 |
-1.11% |
279,000 |
| 2025/7/18 |
1,463 |
1,471 |
1,425 |
1,446 |
-1.63% |
459,600 |
| 2025/7/17 |
1,474 |
1,500 |
1,465 |
1,470 |
-0.81% |
373,800 |
| 2025/7/16 |
1,484 |
1,500 |
1,457 |
1,482 |
+0.07% |
274,800 |
| 2025/7/15 |
1,526 |
1,531 |
1,477 |
1,481 |
-3.01% |
426,700 |
| 2025/7/14 |
1,518 |
1,562 |
1,514 |
1,527 |
-0.07% |
365,000 |
| 2025/7/11 |
1,532 |
1,552 |
1,515 |
1,528 |
-1.74% |
490,400 |
| 2025/7/10 |
1,605 |
1,616 |
1,550 |
1,555 |
-1.64% |
396,100 |
| 2025/7/9 |
1,549 |
1,589 |
1,538 |
1,581 |
+2.73% |
391,100 |
| 2025/7/8 |
1,524 |
1,550 |
1,522 |
1,539 |
+0.39% |
325,000 |
| 2025/7/7 |
1,530 |
1,553 |
1,527 |
1,533 |
-0.71% |
299,500 |
| 2025/7/4 |
1,532 |
1,562 |
1,511 |
1,544 |
+2.32% |
498,400 |
| 2025/7/3 |
1,570 |
1,575 |
1,507 |
1,509 |
-4.97% |
886,200 |
| 2025/7/2 |
1,612 |
1,632 |
1,580 |
1,588 |
-3.87% |
479,900 |
| 2025/7/1 |
1,695 |
1,709 |
1,648 |
1,652 |
-3.56% |
460,300 |
| 2025/6/30 |
1,696 |
1,729 |
1,668 |
1,713 |
-0.41% |
553,600 |
|