| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
983 |
995 |
974 |
974 |
-0.92% |
8,000 |
| 2026/8/13 |
993 |
993 |
972 |
983 |
-6.38% |
5,900 |
| 2026/8/12 |
1,000 |
1,050 |
991 |
1,050 |
+5.11% |
6,600 |
| 2026/8/10 |
946 |
999 |
946 |
999 |
+5.83% |
4,900 |
| 2026/8/7 |
956 |
970 |
944 |
944 |
-2.68% |
3,900 |
| 2026/8/6 |
970 |
972 |
959 |
970 |
+1.57% |
1,300 |
| 2026/8/5 |
957 |
960 |
952 |
955 |
+0.00% |
2,600 |
| 2026/8/4 |
975 |
975 |
941 |
955 |
-2.05% |
4,400 |
| 2026/8/3 |
945 |
1,077 |
945 |
975 |
+4.39% |
17,600 |
| 2026/7/31 |
933 |
948 |
933 |
934 |
-0.53% |
1,100 |
| 2026/7/30 |
964 |
964 |
930 |
939 |
-4.09% |
4,100 |
| 2026/7/29 |
990 |
994 |
979 |
979 |
-4.02% |
3,000 |
| 2026/7/28 |
1,019 |
1,020 |
970 |
1,020 |
+0.29% |
4,000 |
| 2026/7/27 |
983 |
1,017 |
983 |
1,017 |
+0.59% |
1,500 |
| 2026/7/24 |
1,005 |
1,020 |
1,004 |
1,011 |
+2.12% |
6,800 |
| 2026/7/23 |
998 |
998 |
990 |
990 |
-0.30% |
400 |
| 2026/7/22 |
966 |
995 |
966 |
993 |
+1.85% |
2,400 |
| 2026/7/21 |
963 |
975 |
963 |
975 |
+0.93% |
300 |
| 2026/7/17 |
975 |
975 |
966 |
966 |
-0.92% |
5,100 |
| 2026/7/16 |
988 |
988 |
975 |
975 |
-0.91% |
2,700 |
| 2026/7/15 |
965 |
985 |
958 |
984 |
+0.41% |
900 |
| 2026/7/14 |
941 |
980 |
941 |
980 |
+3.70% |
3,200 |
| 2026/7/13 |
983 |
983 |
945 |
945 |
-3.57% |
1,400 |
| 2026/7/10 |
969 |
980 |
968 |
980 |
+1.55% |
3,500 |
| 2026/7/9 |
949 |
967 |
949 |
965 |
+1.05% |
1,700 |
| 2026/7/8 |
949 |
955 |
946 |
955 |
+0.00% |
1,300 |
| 2026/7/7 |
946 |
958 |
941 |
955 |
-0.62% |
1,800 |
| 2026/7/6 |
962 |
962 |
942 |
961 |
+0.10% |
1,900 |
| 2026/7/3 |
911 |
968 |
911 |
960 |
+7.14% |
8,500 |
| 2026/7/2 |
895 |
901 |
893 |
896 |
+1.82% |
2,900 |
| 2026/7/1 |
890 |
890 |
871 |
880 |
-1.12% |
1,600 |
| 2026/6/30 |
872 |
890 |
850 |
890 |
+2.06% |
4,100 |
| 2026/6/29 |
859 |
876 |
859 |
872 |
+3.32% |
1,800 |
| 2026/6/26 |
855 |
855 |
835 |
844 |
+0.36% |
10,200 |
| 2026/6/25 |
836 |
841 |
835 |
841 |
+0.72% |
600 |
| 2026/6/24 |
824 |
835 |
824 |
835 |
+1.83% |
1,700 |
| 2026/6/23 |
841 |
841 |
820 |
820 |
-1.20% |
700 |
| 2026/6/22 |
845 |
847 |
830 |
830 |
-0.60% |
1,100 |
| 2026/6/19 |
834 |
847 |
833 |
835 |
+0.24% |
1,800 |
| 2026/6/18 |
807 |
833 |
802 |
833 |
+3.87% |
10,100 |
| 2026/6/17 |
807 |
811 |
801 |
802 |
-0.62% |
6,500 |
| 2026/6/16 |
806 |
814 |
806 |
807 |
+0.12% |
2,200 |
| 2026/6/15 |
833 |
833 |
805 |
806 |
-3.24% |
5,900 |
| 2026/6/12 |
828 |
833 |
826 |
833 |
+0.97% |
1,900 |
| 2026/6/11 |
830 |
830 |
825 |
825 |
-0.60% |
1,600 |
| 2026/6/10 |
847 |
847 |
830 |
830 |
-2.12% |
1,200 |
| 2026/6/9 |
835 |
848 |
832 |
848 |
+1.92% |
3,000 |
| 2026/6/8 |
840 |
840 |
831 |
832 |
-1.07% |
1,800 |
| 2026/6/5 |
850 |
850 |
833 |
841 |
-1.06% |
1,100 |
| 2026/6/4 |
843 |
850 |
825 |
850 |
+0.71% |
9,100 |
| 2026/6/3 |
856 |
856 |
844 |
844 |
-0.82% |
2,800 |
| 2026/6/2 |
844 |
855 |
843 |
851 |
+0.83% |
2,100 |
| 2026/6/1 |
842 |
852 |
842 |
844 |
+0.00% |
3,000 |
| 2026/5/29 |
844 |
855 |
844 |
844 |
-0.71% |
1,000 |
| 2026/5/28 |
849 |
855 |
845 |
850 |
+0.00% |
2,300 |
| 2026/5/27 |
856 |
866 |
850 |
850 |
-0.12% |
3,200 |
| 2026/5/26 |
852 |
867 |
850 |
851 |
+0.00% |
2,900 |
| 2026/5/25 |
872 |
880 |
849 |
851 |
-3.41% |
13,100 |
| 2026/5/22 |
881 |
885 |
880 |
881 |
+0.00% |
1,500 |
| 2026/5/21 |
886 |
889 |
879 |
881 |
+0.11% |
3,000 |
| 2026/5/20 |
888 |
888 |
874 |
880 |
-1.01% |
2,600 |
| 2026/5/19 |
910 |
910 |
880 |
889 |
-2.31% |
8,200 |
| 2026/5/18 |
958 |
958 |
886 |
910 |
-2.57% |
12,400 |
| 2026/5/15 |
942 |
945 |
934 |
934 |
-0.85% |
1,600 |
| 2026/5/14 |
970 |
984 |
941 |
942 |
-4.37% |
4,100 |
| 2026/5/13 |
980 |
985 |
934 |
985 |
-0.40% |
13,600 |
| 2026/5/12 |
990 |
1,000 |
984 |
989 |
-0.10% |
9,700 |
| 2026/5/11 |
985 |
992 |
984 |
990 |
+0.51% |
6,400 |
| 2026/5/8 |
984 |
1,005 |
984 |
985 |
+0.00% |
6,100 |
| 2026/5/7 |
1,002 |
1,030 |
984 |
985 |
-1.40% |
17,600 |
| 2026/5/1 |
1,047 |
1,238 |
988 |
999 |
-6.46% |
73,700 |
| 2026/4/28 |
1,083 |
1,083 |
1,068 |
1,068 |
+0.47% |
1,300 |
| 2026/4/27 |
1,055 |
1,064 |
1,052 |
1,063 |
+0.76% |
2,200 |
| 2026/4/24 |
1,057 |
1,065 |
1,055 |
1,055 |
-0.19% |
1,500 |
| 2026/4/23 |
1,080 |
1,080 |
1,052 |
1,057 |
-2.58% |
4,800 |
| 2026/4/22 |
1,072 |
1,085 |
1,069 |
1,085 |
+0.93% |
4,800 |
| 2026/4/21 |
1,082 |
1,082 |
1,073 |
1,075 |
-0.56% |
2,500 |
| 2026/4/20 |
1,080 |
1,081 |
1,080 |
1,081 |
+0.09% |
500 |
| 2026/4/17 |
1,081 |
1,090 |
1,078 |
1,080 |
-0.18% |
2,400 |
| 2026/4/16 |
1,093 |
1,095 |
1,082 |
1,082 |
-1.10% |
1,900 |
| 2026/4/15 |
1,100 |
1,101 |
1,094 |
1,094 |
-0.27% |
1,600 |
| 2026/4/14 |
1,106 |
1,107 |
1,097 |
1,097 |
-0.81% |
800 |
| 2026/4/13 |
1,110 |
1,110 |
1,080 |
1,106 |
-0.72% |
2,000 |
| 2026/4/10 |
1,112 |
1,115 |
1,106 |
1,114 |
+0.36% |
1,800 |
| 2026/4/9 |
1,116 |
1,129 |
1,110 |
1,110 |
-0.54% |
3,500 |
| 2026/4/8 |
1,090 |
1,125 |
1,090 |
1,116 |
+2.39% |
3,800 |
| 2026/4/7 |
1,075 |
1,090 |
1,070 |
1,090 |
+1.40% |
800 |
| 2026/4/6 |
1,074 |
1,076 |
1,071 |
1,075 |
+0.00% |
1,400 |
| 2026/4/3 |
1,085 |
1,085 |
1,070 |
1,075 |
-0.74% |
2,200 |
| 2026/4/2 |
1,068 |
1,095 |
1,068 |
1,083 |
+1.59% |
3,200 |
| 2026/4/1 |
1,064 |
1,076 |
1,045 |
1,066 |
-1.02% |
4,100 |
| 2026/3/30 |
1,052 |
1,077 |
1,050 |
1,077 |
-1.01% |
900 |
| 2026/3/27 |
1,074 |
1,089 |
1,074 |
1,088 |
+2.93% |
3,600 |
| 2026/3/26 |
1,056 |
1,069 |
1,045 |
1,057 |
+0.09% |
2,400 |
| 2026/3/25 |
1,052 |
1,057 |
1,052 |
1,056 |
+0.48% |
1,600 |
| 2026/3/24 |
1,063 |
1,065 |
1,048 |
1,051 |
-1.13% |
6,500 |
| 2026/3/23 |
1,090 |
1,097 |
1,060 |
1,063 |
-3.80% |
5,200 |
| 2026/3/19 |
1,107 |
1,113 |
1,105 |
1,105 |
-1.07% |
2,300 |
| 2026/3/18 |
1,105 |
1,117 |
1,100 |
1,117 |
+1.18% |
4,800 |
| 2026/3/17 |
1,132 |
1,132 |
1,104 |
1,104 |
-0.99% |
6,400 |
| 2026/3/16 |
1,117 |
1,149 |
1,115 |
1,115 |
-0.18% |
2,600 |
| 2026/3/13 |
1,119 |
1,119 |
1,117 |
1,117 |
-0.62% |
2,000 |
| 2026/3/12 |
1,124 |
1,137 |
1,121 |
1,124 |
+0.00% |
1,700 |
| 2026/3/11 |
1,130 |
1,143 |
1,120 |
1,124 |
-0.09% |
5,700 |
| 2026/3/10 |
1,136 |
1,139 |
1,119 |
1,125 |
+0.54% |
3,700 |
| 2026/3/9 |
1,119 |
1,130 |
1,117 |
1,119 |
-1.76% |
2,600 |
| 2026/3/6 |
1,167 |
1,167 |
1,123 |
1,139 |
-1.47% |
5,100 |
| 2026/3/5 |
1,146 |
1,158 |
1,135 |
1,156 |
+3.58% |
1,800 |
| 2026/3/4 |
1,160 |
1,170 |
1,113 |
1,116 |
-4.70% |
14,800 |
| 2026/3/3 |
1,185 |
1,185 |
1,171 |
1,171 |
-3.22% |
3,300 |
| 2026/3/2 |
1,200 |
1,210 |
1,172 |
1,210 |
+0.33% |
3,700 |
| 2026/2/27 |
1,181 |
1,218 |
1,181 |
1,206 |
+2.29% |
7,400 |
| 2026/2/26 |
1,175 |
1,183 |
1,163 |
1,179 |
+1.46% |
2,300 |
| 2026/2/25 |
1,163 |
1,178 |
1,153 |
1,162 |
+0.35% |
4,400 |
| 2026/2/24 |
1,197 |
1,197 |
1,155 |
1,158 |
-1.61% |
7,700 |
| 2026/2/20 |
1,174 |
1,195 |
1,165 |
1,177 |
-3.13% |
12,400 |
| 2026/2/19 |
1,203 |
1,231 |
1,176 |
1,215 |
+2.10% |
11,300 |
| 2026/2/18 |
1,189 |
1,205 |
1,175 |
1,190 |
-1.33% |
10,800 |
| 2026/2/17 |
1,235 |
1,235 |
1,174 |
1,206 |
+0.08% |
15,100 |
| 2026/2/16 |
1,291 |
1,291 |
1,191 |
1,205 |
-8.23% |
27,500 |
| 2026/2/13 |
1,403 |
1,406 |
1,300 |
1,313 |
-12.52% |
44,100 |
| 2026/2/12 |
1,506 |
1,540 |
1,501 |
1,501 |
-0.27% |
7,800 |
| 2026/2/10 |
1,451 |
1,505 |
1,450 |
1,505 |
+3.37% |
5,300 |
|