日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 1,529.500 | 1,529.500 | 1,522.000 | 1,522.000 | 210 | 320,407 |
| 2026/04/01 | 1,533.000 | 1,540.000 | 1,533.000 | 1,540.000 | 150 | 230,475 |
| 2026/03/31 | 1,505.500 | 1,505.500 | 1,505.500 | 1,505.500 | 60 | 90,330 |
| 2026/03/30 | 1,500.000 | 1,500.000 | 1,490.000 | 1,494.000 | 300 | 448,800 |
| 2026/03/27 | 1,528.000 | 1,531.000 | 1,521.500 | 1,521.500 | 720 | 1,098,360 |
| 2026/03/26 | 1,541.500 | 1,541.500 | 1,537.000 | 1,537.000 | 150 | 230,887 |
| 2026/03/25 | - | - | - | - | 0 | - |
| 2026/03/24 | 1,531.500 | 1,532.000 | 1,531.500 | 1,541.500 | 750 | 1,150,593 |
| 2026/03/23 | 1,530.000 | 1,530.000 | 1,509.500 | 1,510.000 | 420 | 638,347 |
| 2026/03/20 | 1,557.000 | 1,557.000 | 1,555.000 | 1,555.000 | 105 | 163,380 |
| 2026/03/19 | 1,558.000 | 1,558.000 | 1,557.500 | 1,552.500 | 75 | 116,737 |
| 2026/03/18 | 1,579.000 | 1,579.000 | 1,579.000 | 1,579.000 | 105 | 165,795 |
| 2026/03/17 | - | - | - | - | 0 | - |
| 2026/03/16 | 1,553.500 | 1,567.000 | 1,553.500 | 1,564.500 | 240 | 374,310 |
| 2026/03/13 | 1,557.000 | 1,572.500 | 1,557.000 | 1,561.000 | 285 | 445,134 |
| 2026/03/12 | 1,567.500 | 1,567.500 | 1,567.500 | 1,572.500 | 90 | 141,187 |
| 2026/03/11 | 1,598.000 | 1,598.000 | 1,592.000 | 1,592.000 | 225 | 358,875 |
| 2026/03/10 | - | - | - | - | 0 | - |
| 2026/03/09 | 1,548.000 | 1,555.500 | 1,548.000 | 1,554.500 | 90 | 139,635 |
| 2026/03/06 | - | - | - | - | 0 | - |
| 2026/03/05 | - | - | - | - | 0 | - |
| 2026/03/04 | - | - | - | - | 0 | - |
| 2026/03/03 | - | - | - | - | 0 | - |
| 2026/03/02 | 1,601.500 | 1,601.500 | 1,588.000 | 1,588.000 | 495 | 789,401 |
| 2026/02/27 | 1,613.000 | 1,613.000 | 1,612.500 | 1,612.500 | 255 | 411,251 |
| 2026/02/26 | 1,615.500 | 1,625.000 | 1,615.500 | 1,625.000 | 195 | 315,948 |
| 2026/02/25 | - | - | - | - | 0 | - |
| 2026/02/24 | 1,602.500 | 1,602.500 | 1,594.500 | 1,602.000 | 225 | 360,084 |
| 2026/02/23 | - | - | - | - | 0 | - |
| 2026/02/20 | 1,601.500 | 1,601.500 | 1,601.500 | 1,603.500 | 60 | 96,120 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/13 | 1,601.000 | 1,601.000 | 1,594.500 | 1,594.500 | 45 | 71,898 |
| 2026/02/12 | 1,622.000 | 1,622.000 | 1,621.500 | 1,621.500 | 480 | 778,440 |
| 2026/02/11 | 1,622.000 | 1,622.000 | 1,622.000 | 1,622.000 | 75 | 121,650 |
| 2026/02/10 | - | - | - | - | 0 | - |
| 2026/02/09 | - | - | - | - | 0 | - |
| 2026/02/06 | 1,586.500 | 1,587.000 | 1,581.000 | 1,587.000 | 570 | 903,663 |
| 2026/02/05 | 1,601.000 | 1,610.500 | 1,601.000 | 1,610.000 | 75 | 120,421 |
| 2026/02/04 | 1,619.500 | 1,619.500 | 1,619.500 | 1,619.500 | 45 | 72,877 |
| 2026/02/03 | 1,627.000 | 1,627.000 | 1,627.000 | 1,629.000 | 75 | 122,062 |
| 2026/02/02 | 1,600.000 | 1,600.000 | 1,600.000 | 1,600.000 | 120 | 192,000 |
| 2026/01/30 | 1,622.500 | 1,622.500 | 1,610.500 | 1,610.500 | 150 | 242,475 |
| 2026/01/29 | 1,633.000 | 1,633.000 | 1,633.000 | 1,633.000 | 45 | 73,485 |
| 2026/01/28 | 1,637.500 | 1,637.500 | 1,636.500 | 1,636.500 | 60 | 98,220 |
| 2026/01/27 | - | - | - | - | 0 | - |
| 2026/01/26 | 1,605.500 | 1,605.500 | 1,605.500 | 1,606.500 | 30 | 48,172 |
| 2026/01/23 | 1,611.000 | 1,648.000 | 1,611.000 | 1,619.500 | 870 | 1,411,466 |
| 2026/01/22 | 1,609.000 | 1,609.000 | 1,606.000 | 1,609.000 | 945 | 1,519,796 |
| 2026/01/21 | 1,591.000 | 1,592.000 | 1,582.500 | 1,591.500 | 765 | 1,215,776 |
| 2026/01/20 | - | - | - | - | 0 | - |
| 2026/01/19 | 1,618.500 | 1,618.500 | 1,604.000 | 1,603.500 | 1,050 | 1,691,681 |
| 2026/01/16 | - | - | - | - | 0 | - |
| 2026/01/15 | - | - | - | - | 0 | - |
| 2026/01/14 | - | - | - | - | 0 | - |
| 2026/01/13 | 1,617.500 | 1,617.500 | 1,617.500 | 1,618.500 | 15 | 24,266 |
| 2026/01/12 | - | - | - | - | 0 | - |
| 2026/01/09 | 1,615.000 | 1,615.500 | 1,615.000 | 1,615.000 | 75 | 121,134 |
| 2026/01/08 | - | - | - | - | 0 | - |
| 2026/01/07 | - | - | - | - | 0 | - |
| 2026/01/06 | - | - | - | - | 0 | - |
| 2026/01/05 | 1,601.500 | 1,601.500 | 1,592.500 | 1,594.000 | 525 | 838,621 |
| 2026/01/02 | 1,600.500 | 1,602.500 | 1,600.500 | 1,602.000 | 885 | 1,417,216 |
| 2025/12/31 | 1,602.000 | 1,602.000 | 1,602.000 | 1,602.000 | 30 | 48,060 |
| 2025/12/30 | 1,605.000 | 1,605.000 | 1,605.000 | 1,605.000 | 30 | 48,150 |
| 2025/12/29 | 1,600.000 | 1,603.000 | 1,600.000 | 1,603.000 | 450 | 720,675 |
| 2025/12/24 | - | - | - | - | 0 | - |
| 2025/12/23 | 1,592.000 | 1,592.000 | 1,590.500 | 1,590.500 | 150 | 238,687 |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/19 | - | - | - | - | 0 | - |
| 2025/12/18 | 1,565.000 | 1,565.000 | 1,565.000 | 1,565.000 | 15 | 23,475 |
| 2025/12/17 | - | - | - | - | 0 | - |
| 2025/12/16 | - | - | - | - | 0 | - |
| 2025/12/15 | 1,592.500 | 1,592.500 | 1,592.500 | 1,592.500 | 60 | 95,550 |
| 2025/12/12 | - | - | - | - | 0 | - |
| 2025/12/11 | 1,585.500 | 1,586.000 | 1,585.500 | 1,585.500 | 120 | 190,275 |
| 2025/12/10 | 1,591.500 | 1,591.500 | 1,585.000 | 1,585.500 | 163 | 258,905 |
| 2025/12/09 | 1,595.000 | 1,595.500 | 1,594.500 | 1,595.000 | 930 | 1,483,350 |
| 2025/12/08 | 1,600.000 | 1,600.000 | 1,600.000 | 1,600.000 | 60 | 96,000 |
| 2025/12/05 | - | - | - | - | 0 | - |
| 2025/12/04 | 1,586.000 | 1,595.000 | 1,586.000 | 1,595.000 | 105 | 167,002 |
| 2025/12/03 | - | - | - | - | 0 | - |
| 2025/12/02 | 1,579.000 | 1,579.000 | 1,579.000 | 1,579.000 | 450 | 710,550 |
| 2025/12/01 | 1,575.000 | 1,575.000 | 1,575.000 | 1,575.000 | 15 | 23,625 |
| 2025/11/28 | 1,593.500 | 1,593.500 | 1,593.500 | 1,593.500 | 30 | 47,805 |
| 2025/11/27 | 1,583.500 | 1,584.000 | 1,575.000 | 1,575.500 | 90 | 142,155 |
| 2025/11/26 | 1,566.500 | 1,568.500 | 1,566.500 | 1,570.500 | 60 | 94,080 |
| 2025/11/25 | 1,536.500 | 1,536.500 | 1,536.500 | 1,548.500 | 60 | 92,370 |
| 2025/11/24 | 1,534.000 | 1,542.000 | 1,534.000 | 1,536.500 | 45 | 69,148 |
| 2025/11/21 | 1,526.500 | 1,527.000 | 1,526.500 | 1,520.500 | 645 | 983,705 |
| 2025/11/20 | 1,555.500 | 1,565.000 | 1,555.500 | 1,564.000 | 45 | 70,200 |