| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/16 |
1,509 |
1,510 |
1,503 |
1,509 |
+0.20% |
14,800 |
| 2025/12/15 |
1,501 |
1,509 |
1,500 |
1,506 |
+0.20% |
11,100 |
| 2025/12/12 |
1,504 |
1,505 |
1,499 |
1,503 |
+0.33% |
17,900 |
| 2025/12/11 |
1,501 |
1,504 |
1,497 |
1,498 |
-0.20% |
13,600 |
| 2025/12/10 |
1,503 |
1,508 |
1,500 |
1,501 |
-0.13% |
12,400 |
| 2025/12/9 |
1,512 |
1,512 |
1,498 |
1,503 |
-0.20% |
16,200 |
| 2025/12/8 |
1,508 |
1,516 |
1,503 |
1,506 |
-0.26% |
9,000 |
| 2025/12/5 |
1,519 |
1,521 |
1,509 |
1,510 |
-0.46% |
14,400 |
| 2025/12/4 |
1,509 |
1,517 |
1,508 |
1,517 |
+0.60% |
29,900 |
| 2025/12/3 |
1,502 |
1,518 |
1,500 |
1,508 |
+0.33% |
27,900 |
| 2025/12/2 |
1,513 |
1,513 |
1,501 |
1,503 |
-0.86% |
23,300 |
| 2025/12/1 |
1,504 |
1,533 |
1,501 |
1,516 |
+1.00% |
75,900 |
| 2025/11/28 |
1,494 |
1,501 |
1,491 |
1,501 |
+0.13% |
47,400 |
| 2025/11/27 |
1,470 |
1,501 |
1,470 |
1,499 |
-0.40% |
119,900 |
| 2025/11/26 |
1,501 |
1,510 |
1,500 |
1,505 |
+0.53% |
145,000 |
| 2025/11/25 |
1,502 |
1,504 |
1,496 |
1,497 |
-0.33% |
62,200 |
| 2025/11/21 |
1,491 |
1,502 |
1,491 |
1,502 |
+0.60% |
38,000 |
| 2025/11/20 |
1,497 |
1,502 |
1,493 |
1,493 |
+0.20% |
31,900 |
| 2025/11/19 |
1,491 |
1,505 |
1,490 |
1,490 |
-0.07% |
18,400 |
| 2025/11/18 |
1,504 |
1,504 |
1,491 |
1,491 |
-0.60% |
33,400 |
| 2025/11/17 |
1,500 |
1,504 |
1,496 |
1,500 |
+0.00% |
18,000 |
| 2025/11/14 |
1,502 |
1,507 |
1,500 |
1,500 |
-0.13% |
9,500 |
| 2025/11/13 |
1,507 |
1,508 |
1,501 |
1,502 |
-0.07% |
16,000 |
| 2025/11/12 |
1,498 |
1,510 |
1,498 |
1,503 |
+0.74% |
28,000 |
| 2025/11/11 |
1,498 |
1,498 |
1,489 |
1,492 |
+0.07% |
17,700 |
| 2025/11/10 |
1,497 |
1,498 |
1,491 |
1,491 |
+0.07% |
16,300 |
| 2025/11/7 |
1,488 |
1,490 |
1,483 |
1,490 |
+0.47% |
11,500 |
| 2025/11/6 |
1,494 |
1,494 |
1,483 |
1,483 |
-0.13% |
20,900 |
| 2025/11/5 |
1,492 |
1,493 |
1,481 |
1,485 |
-0.67% |
34,200 |
| 2025/11/4 |
1,501 |
1,501 |
1,491 |
1,495 |
-0.33% |
22,600 |
| 2025/10/31 |
1,494 |
1,500 |
1,492 |
1,500 |
+0.54% |
28,000 |
| 2025/10/30 |
1,490 |
1,504 |
1,488 |
1,492 |
+0.13% |
37,600 |
| 2025/10/29 |
1,500 |
1,501 |
1,489 |
1,490 |
-0.80% |
29,400 |
| 2025/10/28 |
1,528 |
1,528 |
1,502 |
1,502 |
-1.77% |
30,100 |
| 2025/10/27 |
1,530 |
1,532 |
1,524 |
1,529 |
+0.13% |
20,500 |
| 2025/10/24 |
1,528 |
1,534 |
1,516 |
1,527 |
+0.99% |
30,100 |
| 2025/10/23 |
1,516 |
1,522 |
1,509 |
1,512 |
-0.46% |
24,800 |
| 2025/10/22 |
1,500 |
1,519 |
1,497 |
1,519 |
+1.33% |
38,700 |
| 2025/10/21 |
1,503 |
1,503 |
1,493 |
1,499 |
+0.20% |
14,200 |
| 2025/10/20 |
1,500 |
1,505 |
1,496 |
1,496 |
-0.07% |
17,100 |
| 2025/10/17 |
1,493 |
1,498 |
1,490 |
1,497 |
+0.20% |
14,100 |
| 2025/10/16 |
1,510 |
1,510 |
1,486 |
1,494 |
-0.73% |
50,300 |
| 2025/10/15 |
1,500 |
1,520 |
1,485 |
1,505 |
+1.90% |
66,300 |
| 2025/10/14 |
1,479 |
1,500 |
1,470 |
1,477 |
-0.61% |
60,600 |
| 2025/10/10 |
1,493 |
1,496 |
1,478 |
1,486 |
-1.07% |
22,000 |
| 2025/10/9 |
1,494 |
1,512 |
1,494 |
1,502 |
+0.47% |
23,200 |
| 2025/10/8 |
1,508 |
1,515 |
1,495 |
1,495 |
-0.86% |
20,800 |
| 2025/10/7 |
1,500 |
1,513 |
1,495 |
1,508 |
+0.53% |
22,300 |
| 2025/10/6 |
1,505 |
1,505 |
1,488 |
1,500 |
+1.01% |
30,100 |
| 2025/10/3 |
1,469 |
1,485 |
1,469 |
1,485 |
+1.16% |
20,700 |
| 2025/10/2 |
1,482 |
1,489 |
1,466 |
1,468 |
-0.94% |
29,200 |
| 2025/10/1 |
1,506 |
1,509 |
1,471 |
1,482 |
-1.72% |
63,300 |
| 2025/9/30 |
1,519 |
1,521 |
1,508 |
1,508 |
-0.59% |
27,300 |
| 2025/9/29 |
1,513 |
1,521 |
1,511 |
1,517 |
-0.20% |
29,000 |
| 2025/9/26 |
1,502 |
1,520 |
1,502 |
1,520 |
+0.93% |
27,200 |
| 2025/9/25 |
1,511 |
1,512 |
1,500 |
1,506 |
-0.40% |
20,600 |
| 2025/9/24 |
1,495 |
1,512 |
1,495 |
1,512 |
+1.20% |
33,600 |
| 2025/9/22 |
1,493 |
1,494 |
1,486 |
1,494 |
+0.54% |
21,400 |
| 2025/9/19 |
1,488 |
1,488 |
1,479 |
1,486 |
+0.13% |
37,700 |
| 2025/9/18 |
1,488 |
1,488 |
1,481 |
1,484 |
+0.00% |
18,300 |
| 2025/9/17 |
1,487 |
1,487 |
1,481 |
1,484 |
-0.20% |
12,500 |
| 2025/9/16 |
1,482 |
1,490 |
1,482 |
1,487 |
+0.20% |
11,900 |
| 2025/9/12 |
1,484 |
1,488 |
1,482 |
1,484 |
+0.00% |
17,600 |
| 2025/9/11 |
1,488 |
1,488 |
1,481 |
1,484 |
-0.27% |
20,300 |
| 2025/9/10 |
1,493 |
1,493 |
1,485 |
1,488 |
-0.07% |
12,000 |
| 2025/9/9 |
1,496 |
1,499 |
1,483 |
1,489 |
-0.47% |
29,100 |
| 2025/9/8 |
1,494 |
1,499 |
1,489 |
1,496 |
+0.27% |
16,300 |
| 2025/9/5 |
1,495 |
1,497 |
1,488 |
1,492 |
+0.40% |
16,300 |
| 2025/9/4 |
1,486 |
1,491 |
1,482 |
1,486 |
+0.00% |
15,000 |
| 2025/9/3 |
1,493 |
1,498 |
1,486 |
1,486 |
-0.34% |
17,200 |
| 2025/9/2 |
1,497 |
1,506 |
1,491 |
1,491 |
-0.13% |
30,300 |
| 2025/9/1 |
1,487 |
1,497 |
1,486 |
1,493 |
+0.13% |
17,400 |
| 2025/8/29 |
1,481 |
1,498 |
1,479 |
1,491 |
+0.47% |
22,200 |
| 2025/8/28 |
1,491 |
1,491 |
1,484 |
1,484 |
-0.20% |
8,900 |
| 2025/8/27 |
1,490 |
1,492 |
1,486 |
1,487 |
-0.27% |
20,700 |
| 2025/8/26 |
1,498 |
1,499 |
1,491 |
1,491 |
-0.13% |
15,700 |
| 2025/8/25 |
1,501 |
1,503 |
1,492 |
1,493 |
-0.27% |
19,500 |
| 2025/8/22 |
1,486 |
1,501 |
1,485 |
1,497 |
+0.60% |
45,000 |
| 2025/8/21 |
1,494 |
1,495 |
1,487 |
1,488 |
-0.07% |
16,100 |
| 2025/8/20 |
1,487 |
1,494 |
1,486 |
1,489 |
+0.13% |
31,700 |
| 2025/8/19 |
1,478 |
1,493 |
1,478 |
1,487 |
+0.34% |
34,600 |
| 2025/8/18 |
1,468 |
1,485 |
1,465 |
1,482 |
+1.16% |
48,500 |
| 2025/8/15 |
1,467 |
1,467 |
1,451 |
1,465 |
+0.27% |
42,400 |
| 2025/8/14 |
1,460 |
1,466 |
1,458 |
1,461 |
-0.20% |
13,700 |
| 2025/8/13 |
1,476 |
1,476 |
1,455 |
1,464 |
-0.68% |
28,000 |
| 2025/8/12 |
1,468 |
1,474 |
1,457 |
1,474 |
+0.41% |
39,100 |
| 2025/8/8 |
1,468 |
1,472 |
1,461 |
1,468 |
+0.55% |
27,700 |
| 2025/8/7 |
1,455 |
1,468 |
1,453 |
1,460 |
+0.55% |
43,100 |
| 2025/8/6 |
1,444 |
1,454 |
1,444 |
1,452 |
+0.90% |
21,300 |
| 2025/8/5 |
1,440 |
1,447 |
1,439 |
1,439 |
-0.07% |
15,200 |
| 2025/8/4 |
1,436 |
1,444 |
1,433 |
1,440 |
-0.62% |
19,500 |
| 2025/8/1 |
1,441 |
1,449 |
1,437 |
1,449 |
+1.19% |
46,600 |
| 2025/7/31 |
1,444 |
1,444 |
1,428 |
1,432 |
-0.28% |
26,400 |
| 2025/7/30 |
1,431 |
1,437 |
1,427 |
1,436 |
-0.21% |
32,000 |
| 2025/7/29 |
1,433 |
1,450 |
1,433 |
1,439 |
+2.57% |
130,500 |
| 2025/7/28 |
1,410 |
1,411 |
1,403 |
1,403 |
-0.07% |
21,200 |
| 2025/7/25 |
1,406 |
1,410 |
1,403 |
1,404 |
-0.14% |
14,200 |
| 2025/7/24 |
1,405 |
1,409 |
1,403 |
1,406 |
+0.21% |
19,400 |
| 2025/7/23 |
1,396 |
1,409 |
1,393 |
1,403 |
+0.43% |
46,100 |
| 2025/7/22 |
1,393 |
1,407 |
1,393 |
1,397 |
+0.29% |
28,400 |
| 2025/7/18 |
1,404 |
1,404 |
1,391 |
1,393 |
-0.43% |
33,000 |
| 2025/7/17 |
1,392 |
1,399 |
1,385 |
1,399 |
+1.16% |
37,200 |
| 2025/7/16 |
1,414 |
1,416 |
1,383 |
1,383 |
+1.24% |
105,600 |
| 2025/7/15 |
1,390 |
1,408 |
1,366 |
1,366 |
-1.94% |
100,600 |
| 2025/7/14 |
1,390 |
1,393 |
1,384 |
1,393 |
+0.14% |
34,900 |
| 2025/7/11 |
1,385 |
1,398 |
1,383 |
1,391 |
+1.02% |
52,200 |
| 2025/7/10 |
1,380 |
1,381 |
1,367 |
1,377 |
-0.15% |
44,500 |
| 2025/7/9 |
1,375 |
1,385 |
1,373 |
1,379 |
+0.44% |
27,100 |
| 2025/7/8 |
1,365 |
1,373 |
1,363 |
1,373 |
+0.73% |
35,600 |
| 2025/7/7 |
1,362 |
1,369 |
1,362 |
1,363 |
+0.15% |
19,700 |
| 2025/7/4 |
1,366 |
1,367 |
1,357 |
1,361 |
+0.00% |
17,500 |
| 2025/7/3 |
1,356 |
1,361 |
1,353 |
1,361 |
+0.07% |
28,400 |
| 2025/7/2 |
1,352 |
1,363 |
1,350 |
1,360 |
+0.52% |
31,300 |
| 2025/7/1 |
1,368 |
1,368 |
1,353 |
1,353 |
-0.95% |
38,700 |
| 2025/6/30 |
1,369 |
1,372 |
1,362 |
1,366 |
-0.22% |
35,300 |
| 2025/6/27 |
1,355 |
1,369 |
1,354 |
1,369 |
+1.18% |
49,500 |
| 2025/6/26 |
1,385 |
1,385 |
1,353 |
1,353 |
-1.60% |
78,900 |
| 2025/6/25 |
1,396 |
1,396 |
1,375 |
1,375 |
-1.57% |
59,400 |
| 2025/6/24 |
1,386 |
1,397 |
1,376 |
1,397 |
+1.53% |
56,000 |
| 2025/6/23 |
1,381 |
1,381 |
1,372 |
1,376 |
-0.72% |
34,700 |
| 2025/6/20 |
1,385 |
1,391 |
1,384 |
1,386 |
-0.29% |
30,100 |
| 2025/6/19 |
1,393 |
1,393 |
1,382 |
1,390 |
-0.22% |
25,400 |
| 2025/6/18 |
1,376 |
1,399 |
1,376 |
1,393 |
+0.87% |
38,600 |
|