| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
940 |
948 |
940 |
948 |
+0.85% |
5,400 |
| 2026/8/13 |
943 |
944 |
940 |
940 |
-0.32% |
2,000 |
| 2026/8/12 |
941 |
945 |
940 |
943 |
+0.21% |
4,600 |
| 2026/8/10 |
942 |
942 |
941 |
941 |
-0.21% |
2,400 |
| 2026/8/7 |
943 |
943 |
939 |
943 |
+0.00% |
1,400 |
| 2026/8/6 |
943 |
943 |
939 |
943 |
+0.32% |
1,600 |
| 2026/8/5 |
941 |
944 |
940 |
940 |
-0.11% |
1,500 |
| 2026/8/4 |
944 |
944 |
938 |
941 |
-0.21% |
1,900 |
| 2026/8/3 |
940 |
943 |
938 |
943 |
+0.32% |
3,200 |
| 2026/7/31 |
944 |
945 |
940 |
940 |
-0.11% |
2,900 |
| 2026/7/30 |
944 |
944 |
940 |
941 |
-0.11% |
1,300 |
| 2026/7/29 |
941 |
942 |
937 |
942 |
+0.43% |
5,900 |
| 2026/7/28 |
940 |
943 |
937 |
938 |
-0.53% |
5,200 |
| 2026/7/27 |
940 |
943 |
940 |
943 |
+0.32% |
3,300 |
| 2026/7/24 |
944 |
944 |
940 |
940 |
-0.32% |
3,500 |
| 2026/7/23 |
943 |
946 |
943 |
943 |
+0.00% |
1,600 |
| 2026/7/22 |
949 |
949 |
943 |
943 |
-0.63% |
2,300 |
| 2026/7/21 |
942 |
951 |
942 |
949 |
+0.74% |
2,500 |
| 2026/7/17 |
949 |
951 |
942 |
942 |
-1.26% |
4,000 |
| 2026/7/16 |
950 |
954 |
947 |
954 |
+0.53% |
5,100 |
| 2026/7/15 |
940 |
949 |
940 |
949 |
+0.21% |
4,700 |
| 2026/7/14 |
945 |
947 |
937 |
947 |
+0.74% |
8,400 |
| 2026/7/13 |
948 |
952 |
940 |
940 |
-0.84% |
7,600 |
| 2026/7/10 |
956 |
956 |
947 |
948 |
-0.73% |
5,300 |
| 2026/7/9 |
954 |
955 |
946 |
955 |
+0.42% |
8,400 |
| 2026/7/8 |
949 |
956 |
944 |
951 |
+0.96% |
9,900 |
| 2026/7/7 |
946 |
948 |
941 |
942 |
-0.32% |
5,800 |
| 2026/7/6 |
937 |
945 |
928 |
945 |
+0.85% |
17,800 |
| 2026/7/3 |
981 |
981 |
921 |
937 |
+0.54% |
88,200 |
| 2026/7/2 |
931 |
939 |
918 |
932 |
+0.11% |
24,700 |
| 2026/7/1 |
920 |
931 |
919 |
931 |
+1.20% |
10,300 |
| 2026/6/30 |
923 |
923 |
920 |
920 |
-0.22% |
1,300 |
| 2026/6/29 |
912 |
925 |
912 |
922 |
+1.21% |
7,800 |
| 2026/6/26 |
916 |
917 |
911 |
911 |
-0.55% |
2,900 |
| 2026/6/25 |
912 |
917 |
912 |
916 |
+0.44% |
6,100 |
| 2026/6/24 |
915 |
923 |
911 |
912 |
+0.22% |
7,000 |
| 2026/6/23 |
913 |
915 |
910 |
910 |
-0.33% |
3,700 |
| 2026/6/22 |
920 |
920 |
913 |
913 |
-0.76% |
4,900 |
| 2026/6/19 |
921 |
924 |
920 |
920 |
-0.11% |
1,800 |
| 2026/6/18 |
925 |
925 |
920 |
921 |
-0.43% |
5,200 |
| 2026/6/17 |
919 |
928 |
919 |
925 |
+0.87% |
9,400 |
| 2026/6/16 |
915 |
918 |
912 |
917 |
+0.22% |
4,300 |
| 2026/6/15 |
915 |
916 |
911 |
915 |
+0.55% |
5,200 |
| 2026/6/12 |
910 |
912 |
910 |
910 |
+0.00% |
3,300 |
| 2026/6/11 |
910 |
912 |
910 |
910 |
+0.00% |
4,500 |
| 2026/6/10 |
911 |
913 |
910 |
910 |
+0.11% |
6,200 |
| 2026/6/9 |
905 |
912 |
905 |
909 |
+0.44% |
7,200 |
| 2026/6/8 |
905 |
908 |
903 |
905 |
+0.00% |
7,100 |
| 2026/6/5 |
901 |
909 |
901 |
905 |
+0.44% |
8,100 |
| 2026/6/4 |
901 |
903 |
901 |
901 |
+0.00% |
5,800 |
| 2026/6/3 |
902 |
903 |
901 |
901 |
+0.00% |
11,500 |
| 2026/6/2 |
909 |
909 |
901 |
901 |
-0.88% |
16,400 |
| 2026/6/1 |
913 |
914 |
909 |
909 |
-0.55% |
18,900 |
| 2026/5/29 |
916 |
919 |
912 |
914 |
-0.22% |
31,400 |
| 2026/5/28 |
920 |
938 |
916 |
916 |
-7.94% |
82,700 |
| 2026/5/27 |
999 |
1,000 |
995 |
995 |
-0.40% |
62,100 |
| 2026/5/26 |
999 |
1,001 |
999 |
999 |
+0.00% |
21,000 |
| 2026/5/25 |
998 |
1,001 |
998 |
999 |
+0.10% |
22,000 |
| 2026/5/22 |
997 |
1,000 |
997 |
998 |
+0.10% |
12,700 |
| 2026/5/21 |
999 |
1,000 |
997 |
997 |
+0.00% |
12,500 |
| 2026/5/20 |
995 |
999 |
995 |
997 |
+0.10% |
10,300 |
| 2026/5/19 |
995 |
997 |
994 |
996 |
+0.20% |
9,500 |
| 2026/5/18 |
995 |
997 |
994 |
994 |
-0.10% |
14,200 |
| 2026/5/15 |
996 |
997 |
995 |
995 |
-0.10% |
11,700 |
| 2026/5/14 |
996 |
997 |
995 |
996 |
+0.00% |
11,600 |
| 2026/5/13 |
1,001 |
1,001 |
995 |
996 |
-0.40% |
22,000 |
| 2026/5/12 |
1,004 |
1,004 |
1,000 |
1,000 |
-0.10% |
10,200 |
| 2026/5/11 |
1,001 |
1,004 |
999 |
1,001 |
+0.20% |
16,400 |
| 2026/5/8 |
999 |
1,004 |
998 |
999 |
-0.10% |
14,400 |
| 2026/5/7 |
996 |
1,000 |
996 |
1,000 |
+0.50% |
14,400 |
| 2026/5/1 |
994 |
996 |
989 |
995 |
-0.60% |
18,500 |
| 2026/4/28 |
1,002 |
1,002 |
998 |
1,001 |
+0.00% |
18,200 |
| 2026/4/27 |
1,003 |
1,005 |
1,000 |
1,001 |
-0.20% |
12,700 |
| 2026/4/24 |
1,004 |
1,004 |
1,000 |
1,003 |
-0.10% |
9,000 |
| 2026/4/23 |
1,005 |
1,005 |
1,002 |
1,004 |
-0.30% |
5,800 |
| 2026/4/22 |
1,011 |
1,014 |
1,007 |
1,007 |
-0.79% |
11,100 |
| 2026/4/21 |
1,015 |
1,016 |
1,013 |
1,015 |
-0.20% |
5,600 |
| 2026/4/20 |
1,018 |
1,019 |
1,013 |
1,017 |
-0.10% |
6,700 |
| 2026/4/17 |
1,016 |
1,019 |
1,016 |
1,018 |
+0.30% |
3,100 |
| 2026/4/16 |
1,016 |
1,019 |
1,012 |
1,015 |
-0.49% |
9,500 |
| 2026/4/15 |
1,025 |
1,025 |
1,019 |
1,020 |
-0.49% |
10,200 |
| 2026/4/14 |
1,026 |
1,026 |
1,023 |
1,025 |
+0.00% |
5,200 |
| 2026/4/13 |
1,026 |
1,027 |
1,023 |
1,025 |
-0.10% |
6,100 |
| 2026/4/10 |
1,025 |
1,026 |
1,022 |
1,026 |
+0.20% |
7,000 |
| 2026/4/9 |
1,023 |
1,025 |
1,023 |
1,024 |
+0.20% |
5,400 |
| 2026/4/8 |
1,026 |
1,027 |
1,021 |
1,022 |
+0.00% |
9,200 |
| 2026/4/7 |
1,020 |
1,022 |
1,016 |
1,022 |
+0.20% |
11,000 |
| 2026/4/6 |
1,013 |
1,021 |
1,011 |
1,020 |
+0.89% |
14,500 |
| 2026/4/3 |
1,002 |
1,015 |
1,000 |
1,011 |
-0.79% |
16,900 |
| 2026/4/2 |
1,019 |
1,020 |
1,014 |
1,019 |
+0.49% |
17,600 |
| 2026/4/1 |
1,010 |
1,014 |
1,008 |
1,014 |
+0.80% |
9,700 |
| 2026/3/30 |
1,000 |
1,009 |
1,000 |
1,006 |
+0.10% |
13,000 |
| 2026/3/27 |
997 |
1,005 |
995 |
1,005 |
+0.70% |
8,200 |
| 2026/3/26 |
999 |
1,000 |
993 |
998 |
-0.10% |
7,900 |
| 2026/3/25 |
997 |
999 |
994 |
999 |
+0.50% |
10,900 |
| 2026/3/24 |
998 |
998 |
992 |
994 |
-0.10% |
17,100 |
| 2026/3/23 |
997 |
997 |
990 |
995 |
-0.80% |
16,500 |
| 2026/3/19 |
1,005 |
1,005 |
1,000 |
1,003 |
-0.20% |
3,800 |
| 2026/3/18 |
1,001 |
1,005 |
1,001 |
1,005 |
+0.40% |
2,500 |
| 2026/3/17 |
1,002 |
1,003 |
999 |
1,001 |
+0.00% |
2,400 |
| 2026/3/16 |
997 |
1,001 |
997 |
1,001 |
+0.40% |
2,900 |
| 2026/3/13 |
996 |
997 |
991 |
997 |
-0.20% |
4,300 |
| 2026/3/12 |
999 |
1,000 |
996 |
999 |
+0.10% |
1,600 |
| 2026/3/11 |
1,000 |
1,000 |
991 |
998 |
+0.00% |
4,100 |
| 2026/3/10 |
991 |
998 |
991 |
998 |
+0.81% |
3,500 |
| 2026/3/9 |
995 |
996 |
988 |
990 |
-1.00% |
5,400 |
| 2026/3/6 |
990 |
1,001 |
990 |
1,000 |
+0.30% |
3,000 |
| 2026/3/5 |
990 |
1,005 |
990 |
997 |
+0.20% |
10,000 |
| 2026/3/4 |
998 |
1,001 |
980 |
995 |
-1.00% |
16,300 |
| 2026/3/3 |
1,015 |
1,015 |
1,003 |
1,005 |
-0.99% |
5,500 |
| 2026/3/2 |
1,020 |
1,020 |
1,013 |
1,015 |
-0.49% |
4,600 |
| 2026/2/27 |
1,015 |
1,020 |
1,011 |
1,020 |
+0.59% |
6,700 |
| 2026/2/26 |
1,011 |
1,015 |
1,011 |
1,014 |
+0.40% |
4,700 |
| 2026/2/25 |
1,010 |
1,010 |
1,004 |
1,010 |
+0.40% |
3,900 |
| 2026/2/24 |
1,005 |
1,008 |
1,002 |
1,006 |
-0.10% |
5,000 |
| 2026/2/20 |
1,008 |
1,008 |
1,003 |
1,007 |
-0.10% |
2,900 |
| 2026/2/19 |
1,011 |
1,011 |
1,008 |
1,008 |
+0.00% |
2,500 |
| 2026/2/18 |
1,010 |
1,011 |
1,006 |
1,008 |
+0.00% |
5,300 |
| 2026/2/17 |
1,007 |
1,009 |
1,006 |
1,008 |
-0.10% |
2,400 |
| 2026/2/16 |
1,010 |
1,010 |
1,006 |
1,009 |
+0.00% |
3,100 |
| 2026/2/13 |
1,010 |
1,010 |
1,005 |
1,009 |
+0.20% |
4,000 |
| 2026/2/12 |
1,008 |
1,010 |
1,005 |
1,007 |
-0.10% |
4,600 |
| 2026/2/10 |
1,009 |
1,009 |
1,006 |
1,008 |
+0.40% |
3,800 |
|