| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
8,240 |
8,252 |
8,167 |
8,188 |
-0.44% |
274,800 |
| 2025/12/24 |
8,235 |
8,275 |
8,188 |
8,224 |
-0.12% |
365,300 |
| 2025/12/23 |
8,182 |
8,308 |
8,167 |
8,234 |
+1.04% |
391,000 |
| 2025/12/22 |
8,336 |
8,351 |
8,112 |
8,149 |
-2.56% |
520,200 |
| 2025/12/19 |
8,376 |
8,409 |
8,282 |
8,363 |
+0.38% |
510,400 |
| 2025/12/18 |
8,320 |
8,381 |
8,298 |
8,331 |
+0.07% |
259,400 |
| 2025/12/17 |
8,402 |
8,433 |
8,231 |
8,325 |
-1.63% |
347,500 |
| 2025/12/16 |
8,430 |
8,520 |
8,392 |
8,463 |
+0.31% |
432,300 |
| 2025/12/15 |
8,435 |
8,499 |
8,409 |
8,437 |
+0.57% |
327,800 |
| 2025/12/12 |
8,308 |
8,435 |
8,266 |
8,389 |
+1.33% |
467,600 |
| 2025/12/11 |
8,420 |
8,460 |
8,241 |
8,279 |
-2.02% |
666,100 |
| 2025/12/10 |
8,486 |
8,533 |
8,401 |
8,450 |
-0.97% |
422,300 |
| 2025/12/9 |
8,644 |
8,655 |
8,496 |
8,533 |
-1.28% |
289,200 |
| 2025/12/8 |
8,645 |
8,648 |
8,552 |
8,644 |
+0.91% |
329,200 |
| 2025/12/5 |
8,507 |
8,620 |
8,409 |
8,566 |
-0.79% |
387,600 |
| 2025/12/4 |
8,550 |
8,637 |
8,509 |
8,634 |
+0.14% |
335,000 |
| 2025/12/3 |
8,644 |
8,665 |
8,562 |
8,622 |
-0.66% |
429,700 |
| 2025/12/2 |
8,875 |
8,878 |
8,679 |
8,679 |
-1.42% |
575,500 |
| 2025/12/1 |
8,995 |
9,020 |
8,800 |
8,804 |
-2.12% |
522,100 |
| 2025/11/28 |
9,161 |
9,229 |
8,933 |
8,995 |
-2.03% |
531,300 |
| 2025/11/27 |
9,200 |
9,280 |
9,158 |
9,181 |
-1.07% |
369,600 |
| 2025/11/26 |
9,132 |
9,280 |
9,120 |
9,280 |
+1.79% |
427,600 |
| 2025/11/25 |
9,100 |
9,199 |
9,031 |
9,117 |
-0.42% |
434,900 |
| 2025/11/21 |
8,956 |
9,161 |
8,841 |
9,155 |
+3.55% |
818,600 |
| 2025/11/20 |
8,906 |
8,972 |
8,841 |
8,841 |
-1.13% |
402,400 |
| 2025/11/19 |
8,700 |
8,997 |
8,660 |
8,942 |
+3.92% |
812,400 |
| 2025/11/18 |
9,225 |
9,225 |
8,605 |
8,605 |
-6.83% |
994,300 |
| 2025/11/17 |
9,256 |
9,344 |
9,185 |
9,236 |
-0.82% |
346,100 |
| 2025/11/14 |
9,250 |
9,338 |
9,174 |
9,312 |
+0.75% |
406,500 |
| 2025/11/13 |
9,114 |
9,264 |
9,104 |
9,243 |
+1.42% |
370,200 |
| 2025/11/12 |
9,209 |
9,278 |
9,035 |
9,114 |
-0.75% |
560,700 |
| 2025/11/11 |
9,236 |
9,259 |
9,085 |
9,183 |
-1.57% |
466,800 |
| 2025/11/10 |
9,364 |
9,405 |
9,220 |
9,329 |
-0.28% |
397,000 |
| 2025/11/7 |
9,271 |
9,384 |
9,228 |
9,355 |
+1.65% |
567,700 |
| 2025/11/6 |
9,214 |
9,311 |
9,167 |
9,203 |
-1.21% |
510,900 |
| 2025/11/5 |
9,200 |
9,343 |
9,137 |
9,316 |
+1.79% |
839,400 |
| 2025/11/4 |
9,005 |
9,187 |
8,966 |
9,152 |
+1.06% |
719,000 |
| 2025/10/31 |
8,996 |
9,231 |
8,996 |
9,056 |
+3.03% |
1,137,900 |
| 2025/10/30 |
8,729 |
8,795 |
8,699 |
8,790 |
+0.48% |
1,756,800 |
| 2025/10/29 |
8,953 |
8,964 |
8,727 |
8,748 |
-2.29% |
757,500 |
| 2025/10/28 |
8,862 |
8,958 |
8,787 |
8,953 |
+0.40% |
754,400 |
| 2025/10/27 |
8,920 |
9,043 |
8,862 |
8,917 |
+0.88% |
816,600 |
| 2025/10/24 |
9,085 |
9,109 |
8,812 |
8,839 |
-2.89% |
1,189,700 |
| 2025/10/23 |
9,055 |
9,157 |
8,940 |
9,102 |
+1.07% |
942,500 |
| 2025/10/22 |
9,000 |
9,099 |
8,963 |
9,006 |
-0.09% |
785,300 |
| 2025/10/21 |
8,949 |
9,064 |
8,903 |
9,014 |
+0.35% |
912,200 |
| 2025/10/20 |
8,999 |
9,189 |
8,932 |
8,983 |
+0.89% |
1,042,500 |
| 2025/10/17 |
9,336 |
9,356 |
8,900 |
8,904 |
-5.25% |
1,871,300 |
| 2025/10/16 |
9,302 |
9,590 |
9,157 |
9,397 |
-5.10% |
2,963,000 |
| 2025/10/15 |
9,708 |
9,966 |
9,694 |
9,902 |
+1.48% |
963,000 |
| 2025/10/14 |
9,770 |
9,856 |
9,682 |
9,758 |
-0.09% |
601,900 |
| 2025/10/10 |
9,860 |
9,900 |
9,705 |
9,767 |
-0.86% |
473,600 |
| 2025/10/9 |
9,900 |
10,030 |
9,810 |
9,852 |
+0.52% |
642,100 |
| 2025/10/8 |
9,685 |
9,898 |
9,685 |
9,801 |
+1.20% |
476,500 |
| 2025/10/7 |
9,901 |
9,910 |
9,630 |
9,685 |
-2.43% |
545,500 |
| 2025/10/6 |
9,747 |
9,961 |
9,656 |
9,926 |
+4.12% |
925,200 |
| 2025/10/3 |
9,463 |
9,610 |
9,446 |
9,533 |
+0.60% |
459,000 |
| 2025/10/2 |
9,622 |
9,653 |
9,404 |
9,476 |
-2.40% |
533,700 |
| 2025/10/1 |
9,582 |
9,710 |
9,500 |
9,709 |
+2.20% |
581,500 |
| 2025/9/30 |
9,411 |
9,530 |
9,370 |
9,500 |
-0.14% |
401,200 |
| 2025/9/29 |
9,630 |
9,736 |
9,450 |
9,513 |
-1.25% |
456,200 |
| 2025/9/26 |
9,530 |
9,776 |
9,518 |
9,633 |
+1.29% |
699,000 |
| 2025/9/25 |
9,522 |
9,548 |
9,387 |
9,510 |
+0.20% |
489,800 |
| 2025/9/24 |
9,208 |
9,515 |
9,202 |
9,491 |
+3.19% |
720,500 |
| 2025/9/22 |
9,585 |
9,601 |
9,192 |
9,198 |
-3.18% |
638,400 |
| 2025/9/19 |
9,551 |
9,714 |
9,440 |
9,500 |
-0.89% |
929,900 |
| 2025/9/18 |
9,540 |
9,585 |
9,458 |
9,585 |
+0.31% |
373,500 |
| 2025/9/17 |
9,500 |
9,610 |
9,462 |
9,555 |
+0.34% |
425,900 |
| 2025/9/16 |
9,549 |
9,663 |
9,475 |
9,523 |
+1.09% |
714,300 |
| 2025/9/12 |
9,464 |
9,499 |
9,345 |
9,420 |
+0.73% |
531,300 |
| 2025/9/11 |
9,380 |
9,468 |
9,322 |
9,352 |
-0.33% |
415,100 |
| 2025/9/10 |
9,392 |
9,440 |
9,286 |
9,383 |
+0.64% |
501,300 |
| 2025/9/9 |
9,409 |
9,454 |
9,315 |
9,323 |
+0.69% |
487,500 |
| 2025/9/8 |
9,220 |
9,305 |
9,121 |
9,259 |
+0.42% |
545,900 |
| 2025/9/5 |
9,246 |
9,253 |
9,138 |
9,220 |
-0.64% |
471,600 |
| 2025/9/4 |
9,386 |
9,388 |
9,198 |
9,279 |
-1.03% |
473,900 |
| 2025/9/3 |
9,151 |
9,376 |
9,076 |
9,376 |
+0.82% |
726,000 |
| 2025/9/2 |
9,472 |
9,495 |
9,300 |
9,300 |
-2.18% |
382,800 |
| 2025/9/1 |
9,339 |
9,519 |
9,281 |
9,507 |
+1.59% |
450,600 |
| 2025/8/29 |
9,400 |
9,412 |
9,290 |
9,358 |
-0.53% |
436,700 |
| 2025/8/28 |
9,467 |
9,467 |
9,322 |
9,408 |
-0.93% |
750,500 |
| 2025/8/27 |
9,345 |
9,517 |
9,343 |
9,496 |
+0.95% |
1,735,900 |
| 2025/8/26 |
9,745 |
9,750 |
9,358 |
9,407 |
-3.45% |
1,809,300 |
| 2025/8/25 |
9,781 |
9,806 |
9,655 |
9,743 |
-0.70% |
692,900 |
| 2025/8/22 |
9,769 |
9,833 |
9,675 |
9,812 |
+0.43% |
471,900 |
| 2025/8/21 |
9,719 |
9,791 |
9,636 |
9,770 |
+1.23% |
532,200 |
| 2025/8/20 |
9,811 |
9,860 |
9,543 |
9,651 |
-2.12% |
806,800 |
| 2025/8/19 |
10,295 |
10,295 |
9,860 |
9,860 |
-2.76% |
864,000 |
| 2025/8/18 |
9,854 |
10,180 |
9,804 |
10,140 |
+2.90% |
879,900 |
| 2025/8/15 |
9,780 |
9,870 |
9,701 |
9,854 |
+0.50% |
550,400 |
| 2025/8/14 |
9,751 |
9,830 |
9,636 |
9,805 |
-0.01% |
557,600 |
| 2025/8/13 |
9,705 |
10,050 |
9,640 |
9,806 |
+1.33% |
890,800 |
| 2025/8/12 |
9,524 |
9,690 |
9,482 |
9,677 |
+1.63% |
636,700 |
| 2025/8/8 |
9,575 |
9,667 |
9,481 |
9,522 |
+0.04% |
565,200 |
| 2025/8/7 |
9,377 |
9,534 |
9,281 |
9,518 |
+2.11% |
586,300 |
| 2025/8/6 |
9,318 |
9,426 |
9,222 |
9,321 |
+0.02% |
660,400 |
| 2025/8/5 |
9,450 |
9,507 |
9,270 |
9,319 |
-0.65% |
912,500 |
| 2025/8/4 |
9,598 |
9,646 |
9,380 |
9,380 |
-3.29% |
803,300 |
| 2025/8/1 |
9,597 |
9,733 |
9,498 |
9,699 |
+1.70% |
517,200 |
| 2025/7/31 |
9,496 |
9,572 |
9,402 |
9,537 |
+1.53% |
751,700 |
| 2025/7/30 |
9,451 |
9,485 |
9,281 |
9,393 |
-0.96% |
733,800 |
| 2025/7/29 |
9,496 |
9,509 |
9,364 |
9,484 |
-0.14% |
760,800 |
| 2025/7/28 |
9,831 |
9,849 |
9,475 |
9,497 |
-4.09% |
1,088,000 |
| 2025/7/25 |
9,768 |
9,934 |
9,676 |
9,902 |
+2.05% |
1,029,400 |
| 2025/7/24 |
9,538 |
9,768 |
9,350 |
9,703 |
+1.07% |
1,406,500 |
| 2025/7/23 |
9,750 |
9,807 |
9,427 |
9,600 |
-2.56% |
1,805,600 |
| 2025/7/22 |
9,850 |
9,980 |
9,614 |
9,852 |
+4.13% |
2,314,900 |
| 2025/7/18 |
9,339 |
9,461 |
9,182 |
9,461 |
+2.86% |
1,055,700 |
| 2025/7/17 |
9,191 |
9,239 |
8,985 |
9,198 |
+0.08% |
1,018,200 |
| 2025/7/16 |
8,587 |
9,231 |
8,550 |
9,191 |
+10.91% |
2,967,300 |
| 2025/7/15 |
8,410 |
8,444 |
8,261 |
8,287 |
-0.54% |
557,000 |
| 2025/7/14 |
8,330 |
8,367 |
8,252 |
8,332 |
-0.06% |
425,200 |
| 2025/7/11 |
8,297 |
8,510 |
8,297 |
8,337 |
+0.49% |
549,700 |
| 2025/7/10 |
8,278 |
8,298 |
8,223 |
8,296 |
+0.83% |
455,500 |
| 2025/7/9 |
8,182 |
8,253 |
8,154 |
8,228 |
+0.35% |
371,300 |
| 2025/7/8 |
8,290 |
8,297 |
8,116 |
8,199 |
-0.40% |
456,600 |
| 2025/7/7 |
8,064 |
8,275 |
8,064 |
8,232 |
+2.08% |
476,300 |
| 2025/7/4 |
8,103 |
8,191 |
8,064 |
8,064 |
-0.25% |
448,900 |
| 2025/7/3 |
8,278 |
8,301 |
8,041 |
8,084 |
-3.14% |
604,900 |
| 2025/7/2 |
8,390 |
8,450 |
8,248 |
8,346 |
-2.17% |
627,500 |
| 2025/7/1 |
8,622 |
8,706 |
8,525 |
8,531 |
+0.25% |
627,500 |
| 2025/6/30 |
8,300 |
8,591 |
8,299 |
8,510 |
+4.00% |
806,800 |
| 2025/6/27 |
8,171 |
8,240 |
8,075 |
8,183 |
+0.66% |
536,200 |
|
