| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,199 |
1,226 |
1,199 |
1,215 |
+0.25% |
509,100 |
| 2025/12/8 |
1,202 |
1,223 |
1,196 |
1,212 |
-0.98% |
181,200 |
| 2025/12/5 |
1,252 |
1,267 |
1,219 |
1,224 |
-4.52% |
180,200 |
| 2025/12/4 |
1,249 |
1,300 |
1,248 |
1,282 |
+3.55% |
368,600 |
| 2025/12/3 |
1,283 |
1,297 |
1,221 |
1,238 |
-3.36% |
199,600 |
| 2025/12/2 |
1,341 |
1,347 |
1,281 |
1,281 |
-4.76% |
205,100 |
| 2025/12/1 |
1,320 |
1,370 |
1,317 |
1,345 |
+1.97% |
241,700 |
| 2025/11/28 |
1,325 |
1,352 |
1,311 |
1,319 |
+0.53% |
130,700 |
| 2025/11/27 |
1,313 |
1,332 |
1,306 |
1,312 |
+0.00% |
146,900 |
| 2025/11/26 |
1,322 |
1,352 |
1,310 |
1,312 |
-1.80% |
159,500 |
| 2025/11/25 |
1,403 |
1,405 |
1,316 |
1,336 |
-5.92% |
242,000 |
| 2025/11/21 |
1,378 |
1,420 |
1,342 |
1,420 |
+7.41% |
247,800 |
| 2025/11/20 |
1,316 |
1,355 |
1,307 |
1,322 |
-1.78% |
109,400 |
| 2025/11/19 |
1,384 |
1,409 |
1,342 |
1,346 |
-2.46% |
176,300 |
| 2025/11/18 |
1,380 |
1,395 |
1,349 |
1,380 |
+0.00% |
136,500 |
| 2025/11/17 |
1,388 |
1,391 |
1,335 |
1,380 |
-3.36% |
223,500 |
| 2025/11/14 |
1,366 |
1,473 |
1,366 |
1,428 |
+13.42% |
596,300 |
| 2025/11/13 |
1,275 |
1,282 |
1,249 |
1,259 |
-1.33% |
184,200 |
| 2025/11/12 |
1,290 |
1,295 |
1,252 |
1,276 |
-1.31% |
406,100 |
| 2025/11/11 |
1,301 |
1,326 |
1,286 |
1,293 |
-2.85% |
104,300 |
| 2025/11/10 |
1,300 |
1,332 |
1,278 |
1,331 |
+1.99% |
175,600 |
| 2025/11/7 |
1,275 |
1,338 |
1,261 |
1,305 |
+3.74% |
845,200 |
| 2025/11/6 |
1,352 |
1,382 |
1,252 |
1,258 |
-10.08% |
588,000 |
| 2025/11/5 |
1,350 |
1,416 |
1,282 |
1,399 |
+3.25% |
853,900 |
| 2025/11/4 |
1,415 |
1,415 |
1,307 |
1,355 |
-4.04% |
651,000 |
| 2025/10/31 |
1,377 |
1,428 |
1,365 |
1,412 |
+2.54% |
920,900 |
| 2025/10/30 |
1,371 |
1,388 |
1,350 |
1,377 |
-0.86% |
201,900 |
| 2025/10/29 |
1,448 |
1,450 |
1,388 |
1,389 |
-4.07% |
217,600 |
| 2025/10/28 |
1,452 |
1,479 |
1,429 |
1,448 |
-0.96% |
204,100 |
| 2025/10/27 |
1,416 |
1,491 |
1,412 |
1,462 |
+2.60% |
184,200 |
| 2025/10/24 |
1,432 |
1,432 |
1,395 |
1,425 |
-0.49% |
151,000 |
| 2025/10/23 |
1,429 |
1,460 |
1,416 |
1,432 |
-0.69% |
157,500 |
| 2025/10/22 |
1,500 |
1,508 |
1,442 |
1,442 |
-6.06% |
291,800 |
| 2025/10/21 |
1,482 |
1,544 |
1,458 |
1,535 |
+4.78% |
384,400 |
| 2025/10/20 |
1,445 |
1,465 |
1,436 |
1,465 |
+2.59% |
175,100 |
| 2025/10/17 |
1,413 |
1,446 |
1,404 |
1,428 |
+0.63% |
127,100 |
| 2025/10/16 |
1,450 |
1,467 |
1,398 |
1,419 |
-1.53% |
158,200 |
| 2025/10/15 |
1,449 |
1,512 |
1,433 |
1,441 |
-2.57% |
182,400 |
| 2025/10/14 |
1,439 |
1,485 |
1,426 |
1,479 |
+2.14% |
423,800 |
| 2025/10/10 |
1,480 |
1,484 |
1,435 |
1,448 |
-2.16% |
156,100 |
| 2025/10/9 |
1,530 |
1,572 |
1,472 |
1,480 |
-5.61% |
327,900 |
| 2025/10/8 |
1,610 |
1,627 |
1,562 |
1,568 |
+1.16% |
149,100 |
| 2025/10/7 |
1,660 |
1,669 |
1,549 |
1,550 |
-8.07% |
452,000 |
| 2025/10/6 |
1,697 |
1,719 |
1,675 |
1,686 |
-0.12% |
121,700 |
| 2025/10/3 |
1,662 |
1,734 |
1,652 |
1,688 |
-0.82% |
135,500 |
| 2025/10/2 |
1,732 |
1,747 |
1,681 |
1,702 |
-1.73% |
103,600 |
| 2025/10/1 |
1,772 |
1,800 |
1,720 |
1,732 |
-3.72% |
193,300 |
| 2025/9/30 |
1,790 |
1,834 |
1,771 |
1,799 |
-0.39% |
159,700 |
| 2025/9/29 |
1,789 |
1,840 |
1,780 |
1,806 |
+0.22% |
161,100 |
| 2025/9/26 |
1,773 |
1,838 |
1,773 |
1,802 |
+2.85% |
130,700 |
| 2025/9/25 |
1,822 |
1,822 |
1,752 |
1,752 |
-4.31% |
158,900 |
| 2025/9/24 |
1,815 |
1,892 |
1,800 |
1,831 |
+0.88% |
212,200 |
| 2025/9/22 |
1,757 |
1,824 |
1,757 |
1,815 |
+4.19% |
145,800 |
| 2025/9/19 |
1,782 |
1,797 |
1,733 |
1,742 |
-2.74% |
128,100 |
| 2025/9/18 |
1,782 |
1,805 |
1,751 |
1,791 |
-1.59% |
178,400 |
| 2025/9/17 |
1,715 |
1,832 |
1,712 |
1,820 |
+6.31% |
224,500 |
| 2025/9/16 |
1,717 |
1,757 |
1,674 |
1,712 |
-0.29% |
134,300 |
| 2025/9/12 |
1,735 |
1,735 |
1,676 |
1,717 |
+0.18% |
186,100 |
| 2025/9/11 |
1,715 |
1,738 |
1,685 |
1,714 |
-0.41% |
149,000 |
| 2025/9/10 |
1,733 |
1,760 |
1,695 |
1,721 |
-2.16% |
201,000 |
| 2025/9/9 |
1,765 |
1,800 |
1,751 |
1,759 |
+1.44% |
193,700 |
| 2025/9/8 |
1,781 |
1,789 |
1,722 |
1,734 |
-2.75% |
205,600 |
| 2025/9/5 |
1,788 |
1,799 |
1,761 |
1,783 |
-1.55% |
239,500 |
| 2025/9/4 |
1,830 |
1,830 |
1,766 |
1,811 |
-1.47% |
272,900 |
| 2025/9/3 |
1,857 |
1,872 |
1,818 |
1,838 |
-2.39% |
247,800 |
| 2025/9/2 |
1,933 |
1,963 |
1,871 |
1,883 |
-3.19% |
220,600 |
| 2025/9/1 |
1,954 |
2,041 |
1,936 |
1,945 |
+0.10% |
161,700 |
| 2025/8/29 |
1,992 |
2,018 |
1,943 |
1,943 |
-2.36% |
94,400 |
| 2025/8/28 |
2,034 |
2,035 |
1,940 |
1,990 |
-0.75% |
147,200 |
| 2025/8/27 |
1,984 |
2,020 |
1,966 |
2,005 |
+0.96% |
132,000 |
| 2025/8/26 |
1,927 |
1,992 |
1,920 |
1,986 |
+2.69% |
134,900 |
| 2025/8/25 |
1,948 |
1,950 |
1,911 |
1,934 |
-0.72% |
115,300 |
| 2025/8/22 |
1,963 |
1,995 |
1,945 |
1,948 |
-0.26% |
145,900 |
| 2025/8/21 |
1,962 |
1,991 |
1,915 |
1,953 |
-0.05% |
201,400 |
| 2025/8/20 |
2,010 |
2,015 |
1,949 |
1,954 |
-2.50% |
177,800 |
| 2025/8/19 |
2,082 |
2,082 |
1,992 |
2,004 |
-4.34% |
235,300 |
| 2025/8/18 |
2,022 |
2,099 |
2,006 |
2,095 |
+4.54% |
194,800 |
| 2025/8/15 |
1,965 |
2,020 |
1,942 |
2,004 |
-0.30% |
218,000 |
| 2025/8/14 |
2,014 |
2,042 |
1,984 |
2,010 |
-2.62% |
200,100 |
| 2025/8/13 |
2,077 |
2,108 |
2,044 |
2,064 |
-2.78% |
159,200 |
| 2025/8/12 |
2,110 |
2,158 |
2,101 |
2,123 |
+0.81% |
169,300 |
| 2025/8/8 |
2,160 |
2,181 |
2,098 |
2,106 |
-1.91% |
165,700 |
| 2025/8/7 |
2,200 |
2,228 |
2,140 |
2,147 |
-1.20% |
204,900 |
| 2025/8/6 |
2,187 |
2,208 |
2,123 |
2,173 |
+1.68% |
304,400 |
| 2025/8/5 |
2,268 |
2,275 |
2,100 |
2,137 |
-6.48% |
626,900 |
| 2025/8/4 |
2,250 |
2,285 |
2,250 |
2,285 |
+21.22% |
350,500 |
| 2025/8/1 |
1,838 |
1,909 |
1,835 |
1,885 |
-1.72% |
374,200 |
| 2025/7/31 |
1,852 |
1,918 |
1,824 |
1,918 |
+4.75% |
300,200 |
| 2025/7/30 |
1,806 |
1,839 |
1,790 |
1,831 |
-2.14% |
240,800 |
| 2025/7/29 |
1,870 |
1,882 |
1,840 |
1,871 |
-1.01% |
149,600 |
| 2025/7/28 |
1,882 |
1,910 |
1,867 |
1,890 |
-0.37% |
126,800 |
| 2025/7/25 |
1,929 |
1,929 |
1,872 |
1,897 |
-1.61% |
149,500 |
| 2025/7/24 |
1,947 |
1,950 |
1,884 |
1,928 |
+0.21% |
214,700 |
| 2025/7/23 |
1,998 |
2,010 |
1,914 |
1,924 |
+0.16% |
255,200 |
| 2025/7/22 |
1,900 |
1,941 |
1,854 |
1,921 |
+2.18% |
148,500 |
| 2025/7/18 |
1,925 |
1,960 |
1,879 |
1,880 |
-1.78% |
158,600 |
| 2025/7/17 |
1,820 |
1,950 |
1,812 |
1,914 |
+4.76% |
296,000 |
| 2025/7/16 |
1,781 |
1,833 |
1,756 |
1,827 |
+1.78% |
103,600 |
| 2025/7/15 |
1,850 |
1,888 |
1,782 |
1,795 |
-2.71% |
126,500 |
| 2025/7/14 |
1,837 |
1,856 |
1,799 |
1,845 |
+0.44% |
142,000 |
| 2025/7/11 |
1,835 |
1,894 |
1,816 |
1,837 |
-0.65% |
196,900 |
| 2025/7/10 |
1,835 |
1,852 |
1,805 |
1,849 |
+0.54% |
180,500 |
| 2025/7/9 |
1,783 |
1,864 |
1,720 |
1,839 |
-1.87% |
439,500 |
| 2025/7/8 |
1,713 |
1,876 |
1,704 |
1,874 |
+8.01% |
542,200 |
| 2025/7/7 |
1,790 |
1,798 |
1,712 |
1,735 |
+6.44% |
441,000 |
| 2025/7/4 |
1,610 |
1,666 |
1,606 |
1,630 |
-1.15% |
313,300 |
| 2025/7/3 |
1,658 |
1,678 |
1,620 |
1,649 |
-1.67% |
331,400 |
| 2025/7/2 |
1,744 |
1,760 |
1,672 |
1,677 |
-3.90% |
285,000 |
| 2025/7/1 |
1,780 |
1,798 |
1,723 |
1,745 |
+0.17% |
309,900 |
| 2025/6/30 |
1,721 |
1,773 |
1,688 |
1,742 |
+1.22% |
303,900 |
| 2025/6/27 |
1,777 |
1,779 |
1,695 |
1,721 |
-1.21% |
283,100 |
| 2025/6/26 |
1,746 |
1,760 |
1,690 |
1,742 |
-0.29% |
210,200 |
| 2025/6/25 |
1,735 |
1,749 |
1,706 |
1,747 |
-0.34% |
150,600 |
| 2025/6/24 |
1,755 |
1,770 |
1,716 |
1,753 |
+0.46% |
187,900 |
| 2025/6/23 |
1,700 |
1,758 |
1,660 |
1,745 |
+2.83% |
274,500 |
| 2025/6/20 |
1,719 |
1,729 |
1,677 |
1,697 |
-3.08% |
298,000 |
| 2025/6/19 |
1,654 |
1,765 |
1,630 |
1,751 |
+4.66% |
398,600 |
| 2025/6/18 |
1,690 |
1,712 |
1,645 |
1,673 |
-2.22% |
194,000 |
| 2025/6/17 |
1,600 |
1,720 |
1,592 |
1,711 |
+6.47% |
373,300 |
| 2025/6/16 |
1,664 |
1,664 |
1,581 |
1,607 |
-1.59% |
465,500 |
| 2025/6/13 |
1,714 |
1,714 |
1,625 |
1,633 |
-3.88% |
333,000 |
| 2025/6/12 |
1,682 |
1,738 |
1,674 |
1,699 |
+1.74% |
243,100 |
| 2025/6/11 |
1,771 |
1,779 |
1,670 |
1,670 |
-4.90% |
360,600 |
|
