| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,701 |
1,742 |
1,700 |
1,722 |
+1.29% |
474,300 |
| 2025/12/8 |
1,691 |
1,700 |
1,658 |
1,700 |
+0.89% |
341,000 |
| 2025/12/5 |
1,673 |
1,693 |
1,662 |
1,685 |
+0.66% |
342,000 |
| 2025/12/4 |
1,671 |
1,690 |
1,655 |
1,674 |
-0.12% |
572,000 |
| 2025/12/3 |
1,721 |
1,726 |
1,676 |
1,676 |
-0.77% |
431,400 |
| 2025/12/2 |
1,717 |
1,724 |
1,689 |
1,689 |
-1.23% |
410,800 |
| 2025/12/1 |
1,714 |
1,720 |
1,696 |
1,710 |
+0.94% |
361,100 |
| 2025/11/28 |
1,677 |
1,711 |
1,675 |
1,694 |
+2.17% |
434,700 |
| 2025/11/27 |
1,652 |
1,669 |
1,631 |
1,658 |
+2.60% |
371,700 |
| 2025/11/26 |
1,633 |
1,646 |
1,602 |
1,616 |
-1.04% |
567,000 |
| 2025/11/25 |
1,658 |
1,663 |
1,633 |
1,633 |
+1.30% |
425,700 |
| 2025/11/21 |
1,606 |
1,623 |
1,590 |
1,612 |
-2.07% |
588,800 |
| 2025/11/20 |
1,637 |
1,653 |
1,614 |
1,646 |
+5.72% |
714,200 |
| 2025/11/19 |
1,586 |
1,599 |
1,543 |
1,557 |
-3.71% |
770,000 |
| 2025/11/18 |
1,728 |
1,737 |
1,617 |
1,617 |
-6.85% |
776,800 |
| 2025/11/17 |
1,730 |
1,752 |
1,710 |
1,736 |
+1.70% |
469,900 |
| 2025/11/14 |
1,694 |
1,754 |
1,681 |
1,707 |
-3.78% |
1,060,600 |
| 2025/11/13 |
1,827 |
1,858 |
1,759 |
1,774 |
-8.89% |
1,181,900 |
| 2025/11/12 |
1,963 |
1,978 |
1,919 |
1,947 |
-0.82% |
636,500 |
| 2025/11/11 |
1,971 |
2,006 |
1,932 |
1,963 |
+1.08% |
455,700 |
| 2025/11/10 |
1,909 |
1,959 |
1,894 |
1,942 |
+1.89% |
362,500 |
| 2025/11/7 |
1,843 |
1,938 |
1,843 |
1,906 |
+0.21% |
433,600 |
| 2025/11/6 |
1,901 |
1,925 |
1,875 |
1,902 |
+2.70% |
375,000 |
| 2025/11/5 |
1,872 |
1,889 |
1,780 |
1,852 |
-5.03% |
493,800 |
| 2025/11/4 |
1,934 |
1,968 |
1,929 |
1,950 |
+0.83% |
376,300 |
| 2025/10/31 |
1,926 |
1,943 |
1,897 |
1,934 |
+0.83% |
449,300 |
| 2025/10/30 |
1,922 |
1,953 |
1,904 |
1,918 |
-0.16% |
462,500 |
| 2025/10/29 |
1,864 |
1,928 |
1,862 |
1,921 |
+4.52% |
423,600 |
| 2025/10/28 |
1,872 |
1,884 |
1,837 |
1,838 |
-2.08% |
223,500 |
| 2025/10/27 |
1,883 |
1,905 |
1,866 |
1,877 |
+1.40% |
452,600 |
| 2025/10/24 |
1,830 |
1,859 |
1,809 |
1,851 |
+2.21% |
468,100 |
| 2025/10/23 |
1,800 |
1,822 |
1,787 |
1,811 |
-1.36% |
289,800 |
| 2025/10/22 |
1,845 |
1,845 |
1,814 |
1,836 |
-1.55% |
344,600 |
| 2025/10/21 |
1,896 |
1,896 |
1,853 |
1,865 |
-0.59% |
312,700 |
| 2025/10/20 |
1,910 |
1,911 |
1,863 |
1,876 |
-0.58% |
321,800 |
| 2025/10/17 |
1,891 |
1,905 |
1,859 |
1,887 |
-1.31% |
475,000 |
| 2025/10/16 |
1,919 |
1,962 |
1,905 |
1,912 |
+1.76% |
490,700 |
| 2025/10/15 |
1,844 |
1,902 |
1,839 |
1,879 |
+1.90% |
437,900 |
| 2025/10/14 |
1,904 |
1,940 |
1,836 |
1,844 |
-5.14% |
709,100 |
| 2025/10/10 |
1,957 |
1,967 |
1,929 |
1,944 |
-0.82% |
482,100 |
| 2025/10/9 |
1,929 |
1,965 |
1,924 |
1,960 |
+2.83% |
483,400 |
| 2025/10/8 |
1,878 |
1,923 |
1,875 |
1,906 |
-0.52% |
512,400 |
| 2025/10/7 |
1,960 |
1,987 |
1,908 |
1,916 |
-0.42% |
583,500 |
| 2025/10/6 |
1,946 |
1,951 |
1,905 |
1,924 |
+2.23% |
486,400 |
| 2025/10/3 |
1,884 |
1,902 |
1,867 |
1,882 |
+0.53% |
715,300 |
| 2025/10/2 |
1,827 |
1,878 |
1,823 |
1,872 |
+4.76% |
483,100 |
| 2025/10/1 |
1,808 |
1,833 |
1,780 |
1,787 |
-2.24% |
371,700 |
| 2025/9/30 |
1,820 |
1,849 |
1,815 |
1,828 |
+2.01% |
363,300 |
| 2025/9/29 |
1,814 |
1,844 |
1,785 |
1,792 |
-2.61% |
580,600 |
| 2025/9/26 |
1,876 |
1,885 |
1,833 |
1,840 |
-2.44% |
635,500 |
| 2025/9/25 |
1,883 |
1,900 |
1,858 |
1,886 |
-0.47% |
366,300 |
| 2025/9/24 |
1,889 |
1,909 |
1,861 |
1,895 |
+0.26% |
645,300 |
| 2025/9/22 |
1,923 |
1,950 |
1,886 |
1,890 |
-0.84% |
740,300 |
| 2025/9/19 |
1,944 |
1,957 |
1,860 |
1,906 |
+3.25% |
1,441,200 |
| 2025/9/18 |
1,840 |
1,873 |
1,791 |
1,846 |
+1.32% |
956,900 |
| 2025/9/17 |
1,782 |
1,855 |
1,779 |
1,822 |
+3.17% |
1,569,200 |
| 2025/9/16 |
1,800 |
1,808 |
1,691 |
1,766 |
+7.49% |
1,257,900 |
| 2025/9/12 |
1,657 |
1,660 |
1,620 |
1,643 |
+0.31% |
584,800 |
| 2025/9/11 |
1,601 |
1,648 |
1,600 |
1,638 |
+4.33% |
771,200 |
| 2025/9/10 |
1,573 |
1,595 |
1,552 |
1,570 |
+0.13% |
424,100 |
| 2025/9/9 |
1,549 |
1,594 |
1,548 |
1,568 |
+3.29% |
562,700 |
| 2025/9/8 |
1,535 |
1,546 |
1,512 |
1,518 |
-0.33% |
413,000 |
| 2025/9/5 |
1,492 |
1,523 |
1,491 |
1,523 |
+5.40% |
450,800 |
| 2025/9/4 |
1,431 |
1,464 |
1,423 |
1,445 |
-1.10% |
536,600 |
| 2025/9/3 |
1,463 |
1,476 |
1,453 |
1,461 |
-0.20% |
283,000 |
| 2025/9/2 |
1,513 |
1,518 |
1,460 |
1,464 |
-3.81% |
549,300 |
| 2025/9/1 |
1,497 |
1,532 |
1,488 |
1,522 |
+1.60% |
444,700 |
| 2025/8/29 |
1,494 |
1,503 |
1,482 |
1,498 |
+0.81% |
350,700 |
| 2025/8/28 |
1,469 |
1,489 |
1,460 |
1,486 |
+0.95% |
759,800 |
| 2025/8/27 |
1,500 |
1,503 |
1,470 |
1,472 |
-1.54% |
367,500 |
| 2025/8/26 |
1,466 |
1,522 |
1,463 |
1,495 |
+0.07% |
549,900 |
| 2025/8/25 |
1,430 |
1,494 |
1,428 |
1,494 |
+4.48% |
854,800 |
| 2025/8/22 |
1,408 |
1,437 |
1,406 |
1,430 |
+1.20% |
522,800 |
| 2025/8/21 |
1,415 |
1,428 |
1,408 |
1,413 |
-1.12% |
360,400 |
| 2025/8/20 |
1,475 |
1,475 |
1,426 |
1,429 |
-5.30% |
727,300 |
| 2025/8/19 |
1,480 |
1,515 |
1,476 |
1,509 |
+1.82% |
595,800 |
| 2025/8/18 |
1,484 |
1,493 |
1,472 |
1,482 |
-0.27% |
450,100 |
| 2025/8/15 |
1,470 |
1,507 |
1,468 |
1,486 |
+1.50% |
450,100 |
| 2025/8/14 |
1,472 |
1,498 |
1,457 |
1,464 |
-2.20% |
445,200 |
| 2025/8/13 |
1,498 |
1,513 |
1,470 |
1,497 |
+0.67% |
540,600 |
| 2025/8/12 |
1,487 |
1,590 |
1,472 |
1,487 |
+3.26% |
1,245,000 |
| 2025/8/8 |
1,375 |
1,510 |
1,373 |
1,440 |
+4.58% |
851,000 |
| 2025/8/7 |
1,357 |
1,385 |
1,357 |
1,377 |
+1.25% |
408,900 |
| 2025/8/6 |
1,361 |
1,376 |
1,358 |
1,360 |
-0.44% |
358,100 |
| 2025/8/5 |
1,358 |
1,372 |
1,342 |
1,366 |
+1.79% |
319,600 |
| 2025/8/4 |
1,348 |
1,358 |
1,327 |
1,342 |
-3.94% |
525,800 |
| 2025/8/1 |
1,378 |
1,406 |
1,378 |
1,397 |
+0.14% |
506,600 |
| 2025/7/31 |
1,383 |
1,403 |
1,383 |
1,395 |
+1.23% |
287,400 |
| 2025/7/30 |
1,373 |
1,381 |
1,360 |
1,378 |
+1.17% |
318,900 |
| 2025/7/29 |
1,362 |
1,385 |
1,362 |
1,362 |
-0.44% |
410,900 |
| 2025/7/28 |
1,363 |
1,374 |
1,353 |
1,368 |
-0.36% |
621,300 |
| 2025/7/25 |
1,375 |
1,375 |
1,357 |
1,373 |
-0.22% |
480,400 |
| 2025/7/24 |
1,396 |
1,397 |
1,375 |
1,376 |
-1.71% |
436,200 |
| 2025/7/23 |
1,376 |
1,409 |
1,369 |
1,400 |
+2.34% |
492,200 |
| 2025/7/22 |
1,385 |
1,391 |
1,360 |
1,368 |
-1.23% |
566,300 |
| 2025/7/18 |
1,400 |
1,413 |
1,383 |
1,385 |
-1.63% |
417,000 |
| 2025/7/17 |
1,397 |
1,408 |
1,367 |
1,408 |
+0.64% |
537,500 |
| 2025/7/16 |
1,410 |
1,428 |
1,397 |
1,399 |
-1.62% |
397,000 |
| 2025/7/15 |
1,392 |
1,423 |
1,385 |
1,422 |
+2.01% |
404,200 |
| 2025/7/14 |
1,415 |
1,421 |
1,394 |
1,394 |
-1.97% |
287,800 |
| 2025/7/11 |
1,413 |
1,437 |
1,405 |
1,422 |
+1.57% |
381,800 |
| 2025/7/10 |
1,400 |
1,404 |
1,386 |
1,400 |
+0.14% |
344,500 |
| 2025/7/9 |
1,431 |
1,431 |
1,398 |
1,398 |
-0.78% |
308,400 |
| 2025/7/8 |
1,409 |
1,427 |
1,406 |
1,409 |
+0.00% |
268,400 |
| 2025/7/7 |
1,420 |
1,427 |
1,394 |
1,409 |
-0.91% |
313,900 |
| 2025/7/4 |
1,447 |
1,447 |
1,417 |
1,422 |
-0.77% |
255,000 |
| 2025/7/3 |
1,429 |
1,439 |
1,418 |
1,433 |
-0.62% |
285,200 |
| 2025/7/2 |
1,428 |
1,449 |
1,425 |
1,442 |
+0.07% |
251,100 |
| 2025/7/1 |
1,461 |
1,471 |
1,434 |
1,441 |
-2.57% |
320,500 |
| 2025/6/30 |
1,504 |
1,523 |
1,478 |
1,479 |
+0.54% |
444,000 |
| 2025/6/27 |
1,486 |
1,495 |
1,466 |
1,471 |
-0.47% |
309,200 |
| 2025/6/26 |
1,468 |
1,486 |
1,465 |
1,478 |
+0.96% |
286,500 |
| 2025/6/25 |
1,474 |
1,486 |
1,459 |
1,464 |
+0.07% |
320,100 |
| 2025/6/24 |
1,440 |
1,474 |
1,430 |
1,463 |
+3.76% |
546,300 |
| 2025/6/23 |
1,370 |
1,423 |
1,362 |
1,410 |
+0.86% |
534,600 |
| 2025/6/20 |
1,398 |
1,417 |
1,394 |
1,398 |
-0.71% |
973,900 |
| 2025/6/19 |
1,420 |
1,434 |
1,405 |
1,408 |
-0.78% |
544,000 |
| 2025/6/18 |
1,455 |
1,462 |
1,414 |
1,419 |
-3.21% |
559,000 |
| 2025/6/17 |
1,475 |
1,483 |
1,460 |
1,466 |
+0.96% |
306,000 |
| 2025/6/16 |
1,435 |
1,452 |
1,428 |
1,452 |
+0.90% |
297,200 |
| 2025/6/13 |
1,476 |
1,481 |
1,423 |
1,439 |
-2.18% |
405,000 |
| 2025/6/12 |
1,481 |
1,501 |
1,469 |
1,471 |
-0.61% |
297,900 |
| 2025/6/11 |
1,465 |
1,488 |
1,456 |
1,480 |
+2.28% |
280,700 |
|