| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,030 |
1,038 |
1,001 |
1,019 |
-0.39% |
39,500 |
| 2025/12/23 |
993 |
1,027 |
993 |
1,023 |
+2.40% |
25,600 |
| 2025/12/22 |
1,025 |
1,025 |
990 |
999 |
-0.60% |
31,400 |
| 2025/12/19 |
1,018 |
1,018 |
999 |
1,005 |
+0.20% |
11,000 |
| 2025/12/18 |
1,020 |
1,030 |
1,000 |
1,003 |
-1.76% |
14,200 |
| 2025/12/17 |
1,015 |
1,049 |
1,002 |
1,021 |
+0.69% |
5,000 |
| 2025/12/16 |
1,043 |
1,043 |
1,004 |
1,014 |
-1.27% |
6,000 |
| 2025/12/15 |
1,008 |
1,052 |
1,008 |
1,027 |
+2.60% |
17,600 |
| 2025/12/12 |
1,008 |
1,018 |
998 |
1,001 |
-0.69% |
9,600 |
| 2025/12/11 |
1,027 |
1,028 |
988 |
1,008 |
-2.33% |
20,100 |
| 2025/12/10 |
1,027 |
1,048 |
1,021 |
1,032 |
+0.49% |
7,800 |
| 2025/12/9 |
1,047 |
1,056 |
1,027 |
1,027 |
-1.91% |
11,500 |
| 2025/12/8 |
993 |
1,070 |
993 |
1,047 |
+5.65% |
46,600 |
| 2025/12/5 |
952 |
991 |
952 |
991 |
+3.34% |
29,700 |
| 2025/12/4 |
975 |
981 |
959 |
959 |
-1.64% |
11,900 |
| 2025/12/3 |
974 |
983 |
962 |
975 |
-0.20% |
13,700 |
| 2025/12/2 |
978 |
990 |
975 |
977 |
-0.10% |
29,300 |
| 2025/12/1 |
1,073 |
1,074 |
978 |
978 |
-8.00% |
51,400 |
| 2025/11/28 |
1,028 |
1,066 |
1,025 |
1,063 |
+4.73% |
23,900 |
| 2025/11/27 |
1,030 |
1,042 |
1,004 |
1,015 |
+0.50% |
24,800 |
| 2025/11/26 |
973 |
1,010 |
965 |
1,010 |
+3.80% |
23,400 |
| 2025/11/25 |
959 |
980 |
951 |
973 |
+3.07% |
33,900 |
| 2025/11/21 |
893 |
944 |
890 |
944 |
+3.96% |
43,700 |
| 2025/11/20 |
950 |
958 |
896 |
908 |
-3.51% |
82,700 |
| 2025/11/19 |
998 |
1,005 |
940 |
941 |
-5.81% |
116,100 |
| 2025/11/18 |
1,042 |
1,042 |
996 |
999 |
-4.68% |
43,600 |
| 2025/11/17 |
1,062 |
1,080 |
981 |
1,048 |
-4.03% |
68,000 |
| 2025/11/14 |
1,152 |
1,155 |
1,079 |
1,092 |
-3.87% |
89,500 |
| 2025/11/13 |
1,153 |
1,157 |
1,122 |
1,136 |
+1.16% |
39,300 |
| 2025/11/12 |
1,098 |
1,123 |
1,084 |
1,123 |
+3.31% |
32,800 |
| 2025/11/11 |
1,070 |
1,099 |
1,057 |
1,087 |
+1.97% |
44,300 |
| 2025/11/10 |
1,053 |
1,069 |
1,036 |
1,066 |
+3.09% |
21,700 |
| 2025/11/7 |
1,031 |
1,037 |
1,017 |
1,034 |
+0.29% |
10,600 |
| 2025/11/6 |
1,040 |
1,045 |
1,022 |
1,031 |
-0.87% |
10,400 |
| 2025/11/5 |
1,032 |
1,040 |
1,003 |
1,040 |
+0.10% |
29,300 |
| 2025/11/4 |
1,061 |
1,074 |
1,038 |
1,039 |
-1.98% |
32,100 |
| 2025/10/31 |
1,067 |
1,075 |
1,047 |
1,060 |
+0.95% |
16,900 |
| 2025/10/30 |
1,028 |
1,050 |
1,028 |
1,050 |
+0.86% |
25,200 |
| 2025/10/29 |
1,080 |
1,084 |
1,027 |
1,041 |
-3.61% |
37,900 |
| 2025/10/28 |
1,133 |
1,133 |
1,075 |
1,080 |
-5.10% |
41,400 |
| 2025/10/27 |
1,171 |
1,177 |
1,120 |
1,138 |
-1.22% |
45,500 |
| 2025/10/24 |
1,192 |
1,192 |
1,091 |
1,152 |
-0.86% |
104,600 |
| 2025/10/23 |
1,093 |
1,166 |
1,074 |
1,162 |
+8.60% |
126,000 |
| 2025/10/22 |
1,061 |
1,077 |
1,050 |
1,070 |
+2.10% |
12,200 |
| 2025/10/21 |
1,044 |
1,065 |
1,022 |
1,048 |
+1.16% |
27,200 |
| 2025/10/20 |
1,021 |
1,050 |
1,021 |
1,036 |
+1.27% |
12,100 |
| 2025/10/17 |
1,050 |
1,050 |
1,012 |
1,023 |
-0.68% |
11,200 |
| 2025/10/16 |
1,090 |
1,090 |
1,030 |
1,030 |
-2.83% |
11,900 |
| 2025/10/15 |
1,015 |
1,060 |
1,015 |
1,060 |
+2.91% |
15,700 |
| 2025/10/14 |
1,011 |
1,037 |
1,011 |
1,030 |
-0.29% |
40,200 |
| 2025/10/10 |
1,068 |
1,068 |
1,014 |
1,033 |
-3.28% |
41,100 |
| 2025/10/9 |
1,118 |
1,129 |
1,068 |
1,068 |
-4.22% |
37,500 |
| 2025/10/8 |
1,073 |
1,118 |
1,073 |
1,115 |
+3.24% |
39,600 |
| 2025/10/7 |
1,067 |
1,090 |
1,054 |
1,080 |
+0.37% |
32,700 |
| 2025/10/6 |
1,100 |
1,130 |
1,072 |
1,076 |
-0.46% |
52,100 |
| 2025/10/3 |
1,101 |
1,135 |
1,061 |
1,081 |
-1.82% |
66,400 |
| 2025/10/2 |
1,131 |
1,148 |
1,101 |
1,101 |
-4.26% |
50,900 |
| 2025/10/1 |
1,181 |
1,181 |
1,140 |
1,150 |
-2.87% |
57,000 |
| 2025/9/30 |
1,201 |
1,203 |
1,134 |
1,184 |
-2.31% |
79,700 |
| 2025/9/29 |
1,244 |
1,244 |
1,212 |
1,212 |
-1.94% |
21,600 |
| 2025/9/26 |
1,224 |
1,253 |
1,224 |
1,236 |
+0.41% |
43,000 |
| 2025/9/25 |
1,230 |
1,246 |
1,224 |
1,231 |
-0.32% |
27,700 |
| 2025/9/24 |
1,299 |
1,299 |
1,231 |
1,235 |
-4.93% |
58,200 |
| 2025/9/22 |
1,267 |
1,299 |
1,258 |
1,299 |
+2.53% |
30,500 |
| 2025/9/19 |
1,303 |
1,303 |
1,241 |
1,267 |
-1.86% |
57,800 |
| 2025/9/18 |
1,275 |
1,315 |
1,267 |
1,291 |
-0.08% |
45,800 |
| 2025/9/17 |
1,299 |
1,309 |
1,268 |
1,292 |
-1.97% |
37,100 |
| 2025/9/16 |
1,220 |
1,321 |
1,217 |
1,318 |
+7.59% |
74,900 |
| 2025/9/12 |
1,268 |
1,269 |
1,204 |
1,225 |
-2.31% |
91,000 |
| 2025/9/11 |
1,330 |
1,332 |
1,217 |
1,254 |
-7.39% |
275,500 |
| 2025/9/10 |
1,414 |
1,414 |
1,320 |
1,354 |
-2.38% |
88,000 |
| 2025/9/9 |
1,357 |
1,410 |
1,333 |
1,387 |
+2.36% |
90,400 |
| 2025/9/8 |
1,335 |
1,402 |
1,331 |
1,355 |
+1.50% |
88,600 |
| 2025/9/5 |
1,499 |
1,510 |
1,311 |
1,335 |
-10.76% |
309,900 |
| 2025/9/4 |
1,525 |
1,530 |
1,482 |
1,496 |
+0.07% |
42,900 |
| 2025/9/3 |
1,515 |
1,543 |
1,485 |
1,495 |
-1.25% |
88,400 |
| 2025/9/2 |
1,440 |
1,527 |
1,420 |
1,514 |
+5.65% |
143,500 |
| 2025/9/1 |
1,384 |
1,450 |
1,383 |
1,433 |
+4.07% |
76,700 |
| 2025/8/29 |
1,400 |
1,415 |
1,360 |
1,377 |
-1.29% |
53,700 |
| 2025/8/28 |
1,393 |
1,414 |
1,358 |
1,395 |
-1.48% |
50,200 |
| 2025/8/27 |
1,356 |
1,437 |
1,345 |
1,416 |
+3.51% |
68,500 |
| 2025/8/26 |
1,355 |
1,370 |
1,334 |
1,368 |
-0.44% |
37,400 |
| 2025/8/25 |
1,401 |
1,423 |
1,350 |
1,374 |
+1.55% |
79,300 |
| 2025/8/22 |
1,361 |
1,375 |
1,323 |
1,353 |
+0.30% |
74,900 |
| 2025/8/21 |
1,260 |
1,349 |
1,250 |
1,349 |
+6.98% |
80,600 |
| 2025/8/20 |
1,239 |
1,294 |
1,214 |
1,261 |
+1.69% |
67,300 |
| 2025/8/19 |
1,275 |
1,300 |
1,230 |
1,240 |
-0.88% |
104,800 |
| 2025/8/18 |
1,220 |
1,256 |
1,200 |
1,251 |
+2.54% |
106,500 |
| 2025/8/15 |
1,145 |
1,230 |
1,083 |
1,220 |
+3.83% |
203,600 |
| 2025/8/14 |
1,160 |
1,180 |
1,125 |
1,175 |
+3.16% |
191,200 |
| 2025/8/13 |
1,118 |
1,145 |
1,107 |
1,139 |
+4.69% |
91,300 |
| 2025/8/12 |
1,100 |
1,140 |
1,088 |
1,088 |
-0.82% |
78,700 |
| 2025/8/8 |
1,100 |
1,111 |
1,087 |
1,097 |
+0.00% |
30,400 |
| 2025/8/7 |
1,128 |
1,128 |
1,096 |
1,097 |
-0.90% |
47,100 |
| 2025/8/6 |
1,129 |
1,129 |
1,098 |
1,107 |
-1.07% |
34,400 |
| 2025/8/5 |
1,097 |
1,119 |
1,080 |
1,119 |
+3.61% |
29,500 |
| 2025/8/4 |
1,051 |
1,097 |
1,040 |
1,080 |
+0.00% |
32,600 |
| 2025/8/1 |
1,091 |
1,101 |
1,071 |
1,080 |
-0.92% |
35,800 |
| 2025/7/31 |
1,111 |
1,111 |
1,090 |
1,090 |
+0.83% |
50,300 |
| 2025/7/30 |
1,100 |
1,124 |
1,064 |
1,081 |
-1.10% |
70,700 |
| 2025/7/29 |
1,077 |
1,108 |
1,050 |
1,093 |
+1.49% |
96,600 |
| 2025/7/28 |
1,041 |
1,084 |
1,034 |
1,077 |
+4.16% |
44,900 |
| 2025/7/25 |
1,033 |
1,073 |
1,019 |
1,034 |
+1.08% |
58,100 |
| 2025/7/24 |
1,027 |
1,040 |
1,015 |
1,023 |
-0.10% |
25,000 |
| 2025/7/23 |
1,028 |
1,041 |
1,005 |
1,024 |
+1.39% |
22,100 |
| 2025/7/22 |
1,044 |
1,050 |
1,008 |
1,010 |
-3.53% |
59,000 |
| 2025/7/18 |
1,050 |
1,063 |
1,021 |
1,047 |
+0.00% |
31,000 |
| 2025/7/17 |
1,060 |
1,087 |
1,040 |
1,047 |
-1.23% |
87,900 |
| 2025/7/16 |
1,014 |
1,086 |
983 |
1,060 |
+6.11% |
93,300 |
| 2025/7/15 |
1,015 |
1,015 |
980 |
999 |
-3.10% |
81,500 |
| 2025/7/14 |
1,045 |
1,055 |
1,020 |
1,031 |
-1.34% |
32,800 |
| 2025/7/11 |
1,033 |
1,081 |
1,014 |
1,045 |
+1.26% |
77,600 |
| 2025/7/10 |
1,070 |
1,100 |
1,031 |
1,032 |
-0.96% |
71,300 |
| 2025/7/9 |
1,003 |
1,050 |
981 |
1,042 |
+5.25% |
84,000 |
| 2025/7/8 |
970 |
1,005 |
970 |
990 |
+2.06% |
39,300 |
| 2025/7/7 |
976 |
1,020 |
960 |
970 |
+0.00% |
57,100 |
| 2025/7/4 |
930 |
985 |
930 |
970 |
+4.75% |
44,900 |
| 2025/7/3 |
920 |
941 |
905 |
926 |
+0.65% |
35,200 |
| 2025/7/2 |
958 |
958 |
913 |
920 |
-5.45% |
76,100 |
| 2025/7/1 |
1,020 |
1,030 |
951 |
973 |
-3.66% |
85,600 |
| 2025/6/30 |
1,017 |
1,036 |
985 |
1,010 |
+1.71% |
111,100 |
| 2025/6/27 |
965 |
1,019 |
939 |
993 |
+7.93% |
145,000 |
| 2025/6/26 |
975 |
980 |
917 |
920 |
-4.27% |
76,300 |
|