| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,660 |
1,678 |
1,626 |
1,645 |
-2.66% |
366,300 |
| 2025/12/8 |
1,680 |
1,710 |
1,659 |
1,690 |
+3.05% |
421,800 |
| 2025/12/5 |
1,661 |
1,685 |
1,634 |
1,640 |
-1.09% |
401,700 |
| 2025/12/4 |
1,604 |
1,680 |
1,602 |
1,658 |
+4.67% |
660,900 |
| 2025/12/3 |
1,583 |
1,609 |
1,581 |
1,584 |
+0.00% |
285,800 |
| 2025/12/2 |
1,606 |
1,614 |
1,584 |
1,584 |
-0.44% |
284,200 |
| 2025/12/1 |
1,638 |
1,642 |
1,587 |
1,591 |
-3.05% |
478,600 |
| 2025/11/28 |
1,640 |
1,662 |
1,636 |
1,641 |
-0.36% |
373,000 |
| 2025/11/27 |
1,603 |
1,660 |
1,603 |
1,647 |
+2.49% |
368,900 |
| 2025/11/26 |
1,616 |
1,618 |
1,594 |
1,607 |
+0.06% |
374,300 |
| 2025/11/25 |
1,621 |
1,638 |
1,594 |
1,606 |
-0.86% |
401,800 |
| 2025/11/21 |
1,599 |
1,639 |
1,594 |
1,620 |
-0.61% |
305,400 |
| 2025/11/20 |
1,651 |
1,664 |
1,630 |
1,630 |
+1.88% |
406,900 |
| 2025/11/19 |
1,628 |
1,639 |
1,577 |
1,600 |
-1.23% |
542,800 |
| 2025/11/18 |
1,651 |
1,674 |
1,607 |
1,620 |
-3.63% |
729,200 |
| 2025/11/17 |
1,759 |
1,775 |
1,668 |
1,681 |
-6.56% |
1,423,200 |
| 2025/11/14 |
1,807 |
1,824 |
1,788 |
1,799 |
-2.60% |
907,500 |
| 2025/11/13 |
1,893 |
1,898 |
1,841 |
1,847 |
-2.64% |
526,200 |
| 2025/11/12 |
1,888 |
1,911 |
1,875 |
1,897 |
+0.00% |
345,500 |
| 2025/11/11 |
1,908 |
1,915 |
1,882 |
1,897 |
+0.21% |
272,200 |
| 2025/11/10 |
1,913 |
1,932 |
1,890 |
1,893 |
-0.53% |
372,500 |
| 2025/11/7 |
1,863 |
1,905 |
1,860 |
1,903 |
+0.37% |
333,600 |
| 2025/11/6 |
1,924 |
1,930 |
1,891 |
1,896 |
-0.26% |
435,100 |
| 2025/11/5 |
1,936 |
1,937 |
1,837 |
1,901 |
-3.45% |
995,700 |
| 2025/11/4 |
2,025 |
2,028 |
1,968 |
1,969 |
-2.23% |
555,900 |
| 2025/10/31 |
1,997 |
2,068 |
1,981 |
2,014 |
+2.44% |
802,000 |
| 2025/10/30 |
1,955 |
1,991 |
1,929 |
1,966 |
+0.56% |
476,300 |
| 2025/10/29 |
1,998 |
2,016 |
1,950 |
1,955 |
-1.61% |
596,700 |
| 2025/10/28 |
2,034 |
2,048 |
1,971 |
1,987 |
-2.74% |
743,700 |
| 2025/10/27 |
2,031 |
2,045 |
1,990 |
2,043 |
+2.61% |
1,040,600 |
| 2025/10/24 |
2,024 |
2,037 |
1,950 |
1,991 |
+0.71% |
1,391,700 |
| 2025/10/23 |
1,902 |
2,005 |
1,890 |
1,977 |
+1.80% |
1,730,100 |
| 2025/10/22 |
1,921 |
1,944 |
1,889 |
1,942 |
-0.10% |
678,600 |
| 2025/10/21 |
2,056 |
2,078 |
1,934 |
1,944 |
-5.86% |
1,449,300 |
| 2025/10/20 |
1,977 |
2,065 |
1,944 |
2,065 |
+9.38% |
1,440,100 |
| 2025/10/17 |
1,955 |
1,958 |
1,882 |
1,888 |
-5.79% |
706,700 |
| 2025/10/16 |
1,999 |
2,019 |
1,951 |
2,004 |
+3.30% |
664,400 |
| 2025/10/15 |
1,878 |
1,950 |
1,861 |
1,940 |
+4.36% |
697,400 |
| 2025/10/14 |
1,920 |
1,948 |
1,854 |
1,859 |
-3.98% |
829,700 |
| 2025/10/10 |
1,980 |
1,988 |
1,926 |
1,936 |
-3.44% |
850,000 |
| 2025/10/9 |
2,088 |
2,102 |
1,972 |
2,005 |
-6.22% |
1,684,900 |
| 2025/10/8 |
2,180 |
2,220 |
2,120 |
2,138 |
-3.39% |
1,273,700 |
| 2025/10/7 |
2,081 |
2,220 |
2,071 |
2,213 |
+7.85% |
2,287,100 |
| 2025/10/6 |
2,204 |
2,210 |
2,025 |
2,052 |
+8.92% |
2,244,500 |
| 2025/10/3 |
1,829 |
1,913 |
1,828 |
1,884 |
+4.20% |
543,600 |
| 2025/10/2 |
1,800 |
1,835 |
1,797 |
1,808 |
+0.44% |
312,100 |
| 2025/10/1 |
1,836 |
1,854 |
1,798 |
1,800 |
-1.85% |
393,400 |
| 2025/9/30 |
1,834 |
1,863 |
1,824 |
1,834 |
+0.05% |
308,300 |
| 2025/9/29 |
1,879 |
1,879 |
1,826 |
1,833 |
-2.03% |
304,400 |
| 2025/9/26 |
1,862 |
1,890 |
1,849 |
1,871 |
-0.21% |
319,800 |
| 2025/9/25 |
1,900 |
1,900 |
1,869 |
1,875 |
-1.83% |
380,400 |
| 2025/9/24 |
1,935 |
1,935 |
1,881 |
1,910 |
-0.52% |
438,300 |
| 2025/9/22 |
1,940 |
1,960 |
1,911 |
1,920 |
+0.21% |
571,800 |
| 2025/9/19 |
1,910 |
1,937 |
1,858 |
1,916 |
+2.46% |
979,400 |
| 2025/9/18 |
1,808 |
1,881 |
1,808 |
1,870 |
+4.53% |
679,400 |
| 2025/9/17 |
1,802 |
1,806 |
1,783 |
1,789 |
-1.32% |
205,200 |
| 2025/9/16 |
1,810 |
1,823 |
1,775 |
1,813 |
+1.28% |
371,000 |
| 2025/9/12 |
1,800 |
1,812 |
1,780 |
1,790 |
+0.62% |
348,800 |
| 2025/9/11 |
1,797 |
1,802 |
1,770 |
1,779 |
-1.00% |
319,400 |
| 2025/9/10 |
1,797 |
1,805 |
1,765 |
1,797 |
-0.11% |
396,400 |
| 2025/9/9 |
1,877 |
1,892 |
1,780 |
1,799 |
-0.77% |
975,700 |
| 2025/9/8 |
1,820 |
1,840 |
1,787 |
1,813 |
+4.26% |
817,900 |
| 2025/9/5 |
1,758 |
1,758 |
1,715 |
1,739 |
-0.51% |
415,000 |
| 2025/9/4 |
1,759 |
1,767 |
1,734 |
1,748 |
-1.24% |
432,700 |
| 2025/9/3 |
1,790 |
1,790 |
1,756 |
1,770 |
-1.56% |
485,200 |
| 2025/9/2 |
1,852 |
1,862 |
1,791 |
1,798 |
-3.12% |
603,100 |
| 2025/9/1 |
1,873 |
1,901 |
1,851 |
1,856 |
-2.47% |
305,400 |
| 2025/8/29 |
1,866 |
1,932 |
1,865 |
1,903 |
+2.92% |
556,700 |
| 2025/8/28 |
1,851 |
1,860 |
1,838 |
1,849 |
-0.70% |
260,500 |
| 2025/8/27 |
1,909 |
1,913 |
1,849 |
1,862 |
-1.90% |
403,600 |
| 2025/8/26 |
1,900 |
1,904 |
1,878 |
1,898 |
-0.94% |
399,700 |
| 2025/8/25 |
1,903 |
1,951 |
1,893 |
1,916 |
+0.68% |
450,900 |
| 2025/8/22 |
1,919 |
1,953 |
1,896 |
1,903 |
-1.96% |
702,900 |
| 2025/8/21 |
1,934 |
1,953 |
1,926 |
1,941 |
-0.36% |
267,100 |
| 2025/8/20 |
2,025 |
2,035 |
1,942 |
1,948 |
-2.89% |
554,100 |
| 2025/8/19 |
1,975 |
2,023 |
1,946 |
2,006 |
+0.20% |
508,000 |
| 2025/8/18 |
1,967 |
2,014 |
1,948 |
2,002 |
+0.96% |
572,600 |
| 2025/8/15 |
2,100 |
2,108 |
1,974 |
1,983 |
+0.10% |
1,008,300 |
| 2025/8/14 |
2,032 |
2,032 |
1,981 |
1,981 |
-2.51% |
547,700 |
| 2025/8/13 |
2,025 |
2,043 |
1,996 |
2,032 |
+1.09% |
282,200 |
| 2025/8/12 |
2,020 |
2,032 |
1,987 |
2,010 |
+0.10% |
298,900 |
| 2025/8/8 |
2,028 |
2,042 |
2,006 |
2,008 |
-1.08% |
213,300 |
| 2025/8/7 |
2,008 |
2,035 |
2,005 |
2,030 |
+0.20% |
205,300 |
| 2025/8/6 |
2,056 |
2,056 |
2,020 |
2,026 |
-1.41% |
208,300 |
| 2025/8/5 |
2,064 |
2,069 |
2,040 |
2,055 |
+0.39% |
169,800 |
| 2025/8/4 |
1,997 |
2,058 |
1,996 |
2,047 |
+0.00% |
211,400 |
| 2025/8/1 |
2,045 |
2,058 |
2,025 |
2,047 |
-0.87% |
264,500 |
| 2025/7/31 |
2,001 |
2,106 |
2,001 |
2,065 |
+5.30% |
535,400 |
| 2025/7/30 |
1,962 |
1,973 |
1,944 |
1,961 |
-0.46% |
225,400 |
| 2025/7/29 |
2,002 |
2,015 |
1,958 |
1,970 |
-2.86% |
389,000 |
| 2025/7/28 |
2,071 |
2,085 |
2,011 |
2,028 |
-2.31% |
413,200 |
| 2025/7/25 |
2,032 |
2,085 |
2,030 |
2,076 |
+2.17% |
549,300 |
| 2025/7/24 |
2,000 |
2,038 |
1,958 |
2,032 |
+0.05% |
653,600 |
| 2025/7/23 |
1,914 |
2,049 |
1,898 |
2,031 |
+6.50% |
861,300 |
| 2025/7/22 |
1,915 |
1,933 |
1,898 |
1,907 |
+0.21% |
345,300 |
| 2025/7/18 |
1,923 |
1,945 |
1,898 |
1,903 |
-0.37% |
438,700 |
| 2025/7/17 |
1,867 |
1,931 |
1,861 |
1,910 |
+3.24% |
470,200 |
| 2025/7/16 |
1,842 |
1,886 |
1,832 |
1,850 |
+0.49% |
269,900 |
| 2025/7/15 |
1,892 |
1,895 |
1,832 |
1,841 |
-2.18% |
325,000 |
| 2025/7/14 |
1,894 |
1,908 |
1,864 |
1,882 |
-1.62% |
346,600 |
| 2025/7/11 |
1,940 |
1,955 |
1,901 |
1,913 |
-0.42% |
296,000 |
| 2025/7/10 |
1,932 |
1,950 |
1,904 |
1,921 |
-1.18% |
291,500 |
| 2025/7/9 |
1,950 |
1,951 |
1,922 |
1,944 |
+0.36% |
247,000 |
| 2025/7/8 |
1,928 |
1,952 |
1,905 |
1,937 |
-0.05% |
268,400 |
| 2025/7/7 |
1,947 |
1,962 |
1,928 |
1,938 |
-0.92% |
268,200 |
| 2025/7/4 |
2,001 |
2,006 |
1,948 |
1,956 |
-2.35% |
300,000 |
| 2025/7/3 |
2,025 |
2,040 |
1,988 |
2,003 |
+0.30% |
323,800 |
| 2025/7/2 |
1,989 |
2,028 |
1,974 |
1,997 |
-1.53% |
375,700 |
| 2025/7/1 |
2,032 |
2,051 |
2,008 |
2,028 |
-0.88% |
334,400 |
| 2025/6/30 |
2,102 |
2,129 |
2,038 |
2,046 |
-1.11% |
352,000 |
| 2025/6/27 |
2,102 |
2,109 |
2,047 |
2,069 |
-1.99% |
519,700 |
| 2025/6/26 |
2,171 |
2,180 |
2,101 |
2,111 |
-2.31% |
249,700 |
| 2025/6/25 |
2,148 |
2,169 |
2,115 |
2,161 |
+0.09% |
198,100 |
| 2025/6/24 |
2,149 |
2,172 |
2,130 |
2,159 |
+2.81% |
218,100 |
| 2025/6/23 |
2,103 |
2,120 |
2,075 |
2,100 |
-1.32% |
317,600 |
| 2025/6/20 |
2,146 |
2,162 |
2,118 |
2,128 |
-1.62% |
601,800 |
| 2025/6/19 |
2,185 |
2,205 |
2,162 |
2,163 |
-1.46% |
440,000 |
| 2025/6/18 |
2,198 |
2,247 |
2,172 |
2,195 |
-0.45% |
422,200 |
| 2025/6/17 |
2,214 |
2,228 |
2,150 |
2,205 |
+0.59% |
458,000 |
| 2025/6/16 |
2,183 |
2,218 |
2,134 |
2,192 |
+0.05% |
447,000 |
| 2025/6/13 |
2,230 |
2,278 |
2,172 |
2,191 |
-1.70% |
751,400 |
| 2025/6/12 |
2,185 |
2,245 |
2,146 |
2,229 |
+4.11% |
869,500 |
| 2025/6/11 |
2,125 |
2,154 |
2,110 |
2,141 |
+1.28% |
322,000 |
|