| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
1,401 |
1,418 |
1,401 |
1,401 |
-0.36% |
4,500 |
| 2026/8/13 |
1,440 |
1,440 |
1,400 |
1,406 |
-2.02% |
18,500 |
| 2026/8/12 |
1,420 |
1,441 |
1,420 |
1,435 |
+1.13% |
8,500 |
| 2026/8/10 |
1,422 |
1,422 |
1,404 |
1,419 |
+1.28% |
5,200 |
| 2026/8/7 |
1,405 |
1,408 |
1,400 |
1,401 |
-0.28% |
2,800 |
| 2026/8/6 |
1,407 |
1,407 |
1,395 |
1,405 |
-0.14% |
2,000 |
| 2026/8/5 |
1,400 |
1,407 |
1,400 |
1,407 |
+0.50% |
1,800 |
| 2026/8/4 |
1,405 |
1,405 |
1,393 |
1,400 |
+0.00% |
3,100 |
| 2026/8/3 |
1,400 |
1,400 |
1,390 |
1,400 |
-0.07% |
3,800 |
| 2026/7/31 |
1,400 |
1,401 |
1,396 |
1,401 |
+0.36% |
1,400 |
| 2026/7/30 |
1,400 |
1,400 |
1,393 |
1,396 |
-0.21% |
2,200 |
| 2026/7/29 |
1,400 |
1,400 |
1,395 |
1,399 |
+0.14% |
2,000 |
| 2026/7/28 |
1,398 |
1,400 |
1,389 |
1,397 |
+0.00% |
4,000 |
| 2026/7/27 |
1,400 |
1,400 |
1,395 |
1,397 |
-0.14% |
5,100 |
| 2026/7/24 |
1,398 |
1,399 |
1,394 |
1,399 |
+0.29% |
1,300 |
| 2026/7/23 |
1,391 |
1,395 |
1,391 |
1,395 |
+0.29% |
2,500 |
| 2026/7/22 |
1,389 |
1,398 |
1,389 |
1,391 |
+0.07% |
2,600 |
| 2026/7/21 |
1,400 |
1,400 |
1,390 |
1,390 |
-0.29% |
3,900 |
| 2026/7/17 |
1,385 |
1,400 |
1,385 |
1,394 |
+0.36% |
4,400 |
| 2026/7/16 |
1,386 |
1,398 |
1,386 |
1,389 |
+0.22% |
2,600 |
| 2026/7/15 |
1,390 |
1,398 |
1,386 |
1,386 |
-0.65% |
5,700 |
| 2026/7/14 |
1,399 |
1,400 |
1,389 |
1,395 |
-0.21% |
4,000 |
| 2026/7/13 |
1,393 |
1,398 |
1,381 |
1,398 |
+0.29% |
6,500 |
| 2026/7/10 |
1,383 |
1,394 |
1,380 |
1,394 |
+1.01% |
2,200 |
| 2026/7/9 |
1,380 |
1,390 |
1,380 |
1,380 |
+0.07% |
4,100 |
| 2026/7/8 |
1,389 |
1,389 |
1,378 |
1,379 |
+0.22% |
4,900 |
| 2026/7/7 |
1,366 |
1,380 |
1,365 |
1,376 |
+0.81% |
4,300 |
| 2026/7/6 |
1,353 |
1,365 |
1,341 |
1,365 |
+2.02% |
7,600 |
| 2026/7/3 |
1,327 |
1,338 |
1,320 |
1,338 |
+0.75% |
3,400 |
| 2026/7/2 |
1,331 |
1,338 |
1,317 |
1,328 |
-0.52% |
6,500 |
| 2026/7/1 |
1,300 |
1,335 |
1,300 |
1,335 |
+2.69% |
4,100 |
| 2026/6/30 |
1,305 |
1,320 |
1,297 |
1,300 |
-0.31% |
6,300 |
| 2026/6/29 |
1,300 |
1,304 |
1,285 |
1,304 |
+1.72% |
10,400 |
| 2026/6/26 |
1,288 |
1,288 |
1,265 |
1,282 |
+0.16% |
4,700 |
| 2026/6/25 |
1,298 |
1,298 |
1,265 |
1,280 |
-0.54% |
7,100 |
| 2026/6/24 |
1,279 |
1,289 |
1,266 |
1,287 |
+0.63% |
5,100 |
| 2026/6/23 |
1,286 |
1,288 |
1,279 |
1,279 |
-0.16% |
4,600 |
| 2026/6/22 |
1,262 |
1,281 |
1,257 |
1,281 |
+1.59% |
8,000 |
| 2026/6/19 |
1,281 |
1,281 |
1,255 |
1,261 |
-1.10% |
4,500 |
| 2026/6/18 |
1,280 |
1,280 |
1,268 |
1,275 |
-0.78% |
4,600 |
| 2026/6/17 |
1,286 |
1,287 |
1,270 |
1,285 |
+1.34% |
3,900 |
| 2026/6/16 |
1,268 |
1,268 |
1,254 |
1,268 |
+0.24% |
7,000 |
| 2026/6/15 |
1,255 |
1,265 |
1,250 |
1,265 |
+0.80% |
2,000 |
| 2026/6/12 |
1,255 |
1,262 |
1,250 |
1,255 |
+0.80% |
2,500 |
| 2026/6/11 |
1,253 |
1,253 |
1,235 |
1,245 |
+0.08% |
4,400 |
| 2026/6/10 |
1,234 |
1,244 |
1,227 |
1,244 |
+0.81% |
3,100 |
| 2026/6/9 |
1,251 |
1,251 |
1,234 |
1,234 |
+0.49% |
2,200 |
| 2026/6/8 |
1,226 |
1,240 |
1,226 |
1,228 |
-0.97% |
4,000 |
| 2026/6/5 |
1,256 |
1,256 |
1,224 |
1,240 |
-1.27% |
8,800 |
| 2026/6/4 |
1,224 |
1,259 |
1,224 |
1,256 |
+2.45% |
7,600 |
| 2026/6/3 |
1,240 |
1,240 |
1,225 |
1,226 |
-0.08% |
4,900 |
| 2026/6/2 |
1,239 |
1,239 |
1,216 |
1,227 |
-0.97% |
8,000 |
| 2026/6/1 |
1,251 |
1,261 |
1,225 |
1,239 |
-0.72% |
7,800 |
| 2026/5/29 |
1,254 |
1,267 |
1,248 |
1,248 |
-0.79% |
4,700 |
| 2026/5/28 |
1,246 |
1,260 |
1,243 |
1,258 |
+0.00% |
2,500 |
| 2026/5/27 |
1,251 |
1,272 |
1,240 |
1,258 |
-0.32% |
9,500 |
| 2026/5/26 |
1,280 |
1,280 |
1,258 |
1,262 |
-1.64% |
3,000 |
| 2026/5/25 |
1,285 |
1,286 |
1,280 |
1,283 |
+0.23% |
6,200 |
| 2026/5/22 |
1,267 |
1,284 |
1,267 |
1,280 |
+2.24% |
3,900 |
| 2026/5/21 |
1,250 |
1,263 |
1,250 |
1,252 |
+0.97% |
4,000 |
| 2026/5/20 |
1,252 |
1,252 |
1,240 |
1,240 |
-0.96% |
4,300 |
| 2026/5/19 |
1,253 |
1,253 |
1,250 |
1,252 |
-0.08% |
2,000 |
| 2026/5/18 |
1,250 |
1,262 |
1,249 |
1,253 |
+0.24% |
3,900 |
| 2026/5/15 |
1,272 |
1,273 |
1,250 |
1,250 |
-1.96% |
9,800 |
| 2026/5/14 |
1,277 |
1,287 |
1,275 |
1,275 |
-0.23% |
3,600 |
| 2026/5/13 |
1,292 |
1,292 |
1,276 |
1,278 |
-1.08% |
2,800 |
| 2026/5/12 |
1,292 |
1,292 |
1,275 |
1,292 |
+1.57% |
7,600 |
| 2026/5/11 |
1,276 |
1,276 |
1,268 |
1,272 |
-0.31% |
1,200 |
| 2026/5/8 |
1,265 |
1,279 |
1,265 |
1,276 |
+0.79% |
3,900 |
| 2026/5/7 |
1,263 |
1,276 |
1,263 |
1,266 |
+1.12% |
3,900 |
| 2026/5/1 |
1,251 |
1,260 |
1,251 |
1,252 |
-1.49% |
2,200 |
| 2026/4/28 |
1,263 |
1,271 |
1,258 |
1,271 |
+1.36% |
4,300 |
| 2026/4/27 |
1,265 |
1,265 |
1,251 |
1,254 |
-0.40% |
4,900 |
| 2026/4/24 |
1,253 |
1,260 |
1,250 |
1,259 |
+0.00% |
4,800 |
| 2026/4/23 |
1,275 |
1,275 |
1,259 |
1,259 |
-0.16% |
1,900 |
| 2026/4/22 |
1,264 |
1,274 |
1,261 |
1,261 |
-0.71% |
2,500 |
| 2026/4/21 |
1,279 |
1,279 |
1,264 |
1,270 |
+0.79% |
1,700 |
| 2026/4/20 |
1,259 |
1,278 |
1,255 |
1,260 |
-0.71% |
3,200 |
| 2026/4/17 |
1,269 |
1,273 |
1,258 |
1,269 |
+0.24% |
2,900 |
| 2026/4/16 |
1,263 |
1,268 |
1,263 |
1,266 |
+0.24% |
1,600 |
| 2026/4/15 |
1,256 |
1,273 |
1,253 |
1,263 |
+0.88% |
3,800 |
| 2026/4/14 |
1,245 |
1,255 |
1,230 |
1,252 |
+0.56% |
5,600 |
| 2026/4/13 |
1,250 |
1,257 |
1,236 |
1,245 |
+0.00% |
6,900 |
| 2026/4/10 |
1,258 |
1,258 |
1,241 |
1,245 |
-1.03% |
5,900 |
| 2026/4/9 |
1,260 |
1,260 |
1,242 |
1,258 |
+0.40% |
5,500 |
| 2026/4/8 |
1,258 |
1,264 |
1,248 |
1,253 |
+1.38% |
6,400 |
| 2026/4/7 |
1,236 |
1,260 |
1,236 |
1,236 |
+0.08% |
6,600 |
| 2026/4/6 |
1,216 |
1,235 |
1,216 |
1,235 |
+1.56% |
1,600 |
| 2026/4/3 |
1,213 |
1,232 |
1,205 |
1,216 |
+1.93% |
7,600 |
| 2026/4/2 |
1,200 |
1,216 |
1,192 |
1,193 |
-0.58% |
10,300 |
| 2026/4/1 |
1,184 |
1,204 |
1,184 |
1,200 |
+0.93% |
9,400 |
| 2026/3/30 |
1,207 |
1,207 |
1,175 |
1,189 |
-7.83% |
38,100 |
| 2026/3/27 |
1,311 |
1,325 |
1,281 |
1,290 |
-2.49% |
47,200 |
| 2026/3/26 |
1,324 |
1,335 |
1,312 |
1,323 |
+0.00% |
14,000 |
| 2026/3/25 |
1,314 |
1,327 |
1,308 |
1,323 |
+1.53% |
13,600 |
| 2026/3/24 |
1,320 |
1,320 |
1,300 |
1,303 |
-0.38% |
10,000 |
| 2026/3/23 |
1,325 |
1,325 |
1,299 |
1,308 |
-0.98% |
23,400 |
| 2026/3/19 |
1,335 |
1,338 |
1,321 |
1,321 |
-1.12% |
12,100 |
| 2026/3/18 |
1,327 |
1,343 |
1,319 |
1,336 |
+1.98% |
14,500 |
| 2026/3/17 |
1,325 |
1,331 |
1,310 |
1,310 |
-1.36% |
9,700 |
| 2026/3/16 |
1,322 |
1,338 |
1,308 |
1,328 |
+0.61% |
19,100 |
| 2026/3/13 |
1,322 |
1,322 |
1,300 |
1,320 |
+0.46% |
9,800 |
| 2026/3/12 |
1,336 |
1,337 |
1,300 |
1,314 |
-1.13% |
20,900 |
| 2026/3/11 |
1,342 |
1,345 |
1,323 |
1,329 |
-0.15% |
10,500 |
| 2026/3/10 |
1,328 |
1,345 |
1,311 |
1,331 |
+0.23% |
11,700 |
| 2026/3/9 |
1,300 |
1,340 |
1,295 |
1,328 |
+1.22% |
18,700 |
| 2026/3/6 |
1,322 |
1,328 |
1,302 |
1,312 |
+0.15% |
8,700 |
| 2026/3/5 |
1,302 |
1,327 |
1,300 |
1,310 |
+1.31% |
17,400 |
| 2026/3/4 |
1,300 |
1,300 |
1,252 |
1,293 |
-1.90% |
42,500 |
| 2026/3/3 |
1,338 |
1,338 |
1,303 |
1,318 |
-1.49% |
27,500 |
| 2026/3/2 |
1,330 |
1,353 |
1,322 |
1,338 |
+0.22% |
23,800 |
| 2026/2/27 |
1,317 |
1,348 |
1,299 |
1,335 |
+2.93% |
17,600 |
| 2026/2/26 |
1,297 |
1,319 |
1,297 |
1,297 |
+0.39% |
13,400 |
| 2026/2/25 |
1,301 |
1,308 |
1,282 |
1,292 |
-1.67% |
18,700 |
| 2026/2/24 |
1,298 |
1,329 |
1,285 |
1,314 |
+2.82% |
21,900 |
| 2026/2/20 |
1,276 |
1,293 |
1,271 |
1,278 |
+0.31% |
5,700 |
| 2026/2/19 |
1,271 |
1,295 |
1,271 |
1,274 |
+0.16% |
11,100 |
| 2026/2/18 |
1,285 |
1,288 |
1,268 |
1,272 |
-0.55% |
7,500 |
| 2026/2/17 |
1,270 |
1,285 |
1,261 |
1,279 |
+0.79% |
10,200 |
| 2026/2/16 |
1,260 |
1,272 |
1,251 |
1,269 |
+1.52% |
12,200 |
| 2026/2/13 |
1,272 |
1,272 |
1,243 |
1,250 |
-0.64% |
9,100 |
| 2026/2/12 |
1,274 |
1,275 |
1,252 |
1,258 |
+1.13% |
14,900 |
| 2026/2/10 |
1,248 |
1,263 |
1,235 |
1,244 |
+0.40% |
13,300 |
|