| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,298 |
1,335 |
1,257 |
1,263 |
-1.64% |
222,900 |
| 2025/12/23 |
1,281 |
1,307 |
1,272 |
1,284 |
+1.10% |
169,600 |
| 2025/12/22 |
1,249 |
1,271 |
1,226 |
1,270 |
+3.59% |
177,300 |
| 2025/12/19 |
1,212 |
1,263 |
1,188 |
1,226 |
+0.57% |
172,900 |
| 2025/12/18 |
1,175 |
1,219 |
1,174 |
1,219 |
+3.92% |
164,900 |
| 2025/12/17 |
1,145 |
1,198 |
1,134 |
1,173 |
+1.82% |
132,000 |
| 2025/12/16 |
1,152 |
1,191 |
1,139 |
1,152 |
+0.61% |
212,100 |
| 2025/12/15 |
1,125 |
1,146 |
1,120 |
1,145 |
+2.14% |
99,100 |
| 2025/12/12 |
1,101 |
1,121 |
1,090 |
1,121 |
+1.91% |
104,200 |
| 2025/12/11 |
1,125 |
1,125 |
1,096 |
1,100 |
-2.14% |
123,900 |
| 2025/12/10 |
1,110 |
1,129 |
1,110 |
1,124 |
+0.99% |
106,600 |
| 2025/12/9 |
1,102 |
1,123 |
1,080 |
1,113 |
+0.82% |
243,100 |
| 2025/12/8 |
1,051 |
1,110 |
1,045 |
1,104 |
+3.76% |
198,800 |
| 2025/12/5 |
1,009 |
1,079 |
1,005 |
1,064 |
+8.68% |
206,300 |
| 2025/12/4 |
999 |
1,003 |
973 |
979 |
-1.21% |
59,800 |
| 2025/12/3 |
1,000 |
1,005 |
972 |
991 |
-0.90% |
92,600 |
| 2025/12/2 |
1,013 |
1,025 |
999 |
1,000 |
-2.25% |
62,200 |
| 2025/12/1 |
1,000 |
1,030 |
986 |
1,023 |
+2.10% |
156,000 |
| 2025/11/28 |
972 |
1,006 |
968 |
1,002 |
+2.66% |
95,100 |
| 2025/11/27 |
971 |
977 |
952 |
976 |
+0.62% |
67,100 |
| 2025/11/26 |
956 |
983 |
955 |
970 |
+1.57% |
82,600 |
| 2025/11/25 |
996 |
998 |
950 |
955 |
-3.05% |
123,800 |
| 2025/11/21 |
1,003 |
1,020 |
975 |
985 |
-5.11% |
246,600 |
| 2025/11/20 |
1,047 |
1,052 |
1,021 |
1,038 |
+0.78% |
94,700 |
| 2025/11/19 |
1,054 |
1,063 |
1,030 |
1,030 |
-3.10% |
101,000 |
| 2025/11/18 |
1,065 |
1,079 |
1,049 |
1,063 |
+0.00% |
126,900 |
| 2025/11/17 |
1,051 |
1,074 |
1,033 |
1,063 |
+1.14% |
219,000 |
| 2025/11/14 |
1,055 |
1,108 |
1,042 |
1,051 |
-2.32% |
412,100 |
| 2025/11/13 |
1,076 |
1,076 |
1,050 |
1,076 |
+16.20% |
468,800 |
| 2025/11/12 |
928 |
928 |
915 |
926 |
+0.76% |
112,400 |
| 2025/11/11 |
902 |
923 |
902 |
919 |
+1.66% |
91,800 |
| 2025/11/10 |
888 |
905 |
879 |
904 |
+2.84% |
57,600 |
| 2025/11/7 |
868 |
889 |
868 |
879 |
+1.27% |
47,600 |
| 2025/11/6 |
871 |
877 |
863 |
868 |
-0.34% |
58,100 |
| 2025/11/5 |
888 |
892 |
852 |
871 |
-2.68% |
186,000 |
| 2025/11/4 |
924 |
924 |
889 |
895 |
-3.14% |
113,200 |
| 2025/10/31 |
925 |
928 |
918 |
924 |
-0.75% |
39,400 |
| 2025/10/30 |
905 |
937 |
905 |
931 |
+2.42% |
79,800 |
| 2025/10/29 |
921 |
937 |
909 |
909 |
-1.62% |
71,800 |
| 2025/10/28 |
910 |
930 |
905 |
924 |
+1.54% |
58,000 |
| 2025/10/27 |
916 |
922 |
907 |
910 |
-0.44% |
43,500 |
| 2025/10/24 |
921 |
930 |
914 |
914 |
-0.65% |
37,900 |
| 2025/10/23 |
925 |
930 |
912 |
920 |
-0.54% |
18,000 |
| 2025/10/22 |
921 |
928 |
916 |
925 |
+0.98% |
33,500 |
| 2025/10/21 |
920 |
925 |
901 |
916 |
+0.11% |
59,900 |
| 2025/10/20 |
899 |
915 |
891 |
915 |
+2.69% |
67,300 |
| 2025/10/17 |
895 |
895 |
885 |
891 |
-0.89% |
58,100 |
| 2025/10/16 |
905 |
911 |
889 |
899 |
-0.55% |
66,300 |
| 2025/10/15 |
882 |
910 |
882 |
904 |
+2.73% |
53,400 |
| 2025/10/14 |
882 |
904 |
873 |
880 |
-0.11% |
153,200 |
| 2025/10/10 |
922 |
922 |
879 |
881 |
-5.57% |
221,900 |
| 2025/10/9 |
961 |
962 |
932 |
933 |
-3.22% |
134,900 |
| 2025/10/8 |
990 |
990 |
959 |
964 |
-2.92% |
105,100 |
| 2025/10/7 |
1,001 |
1,009 |
966 |
993 |
-1.00% |
109,300 |
| 2025/10/6 |
1,036 |
1,037 |
1,001 |
1,003 |
-0.79% |
75,400 |
| 2025/10/3 |
1,001 |
1,017 |
1,001 |
1,011 |
+1.61% |
57,600 |
| 2025/10/2 |
988 |
1,003 |
988 |
995 |
+0.71% |
44,600 |
| 2025/10/1 |
1,009 |
1,010 |
980 |
988 |
-2.18% |
93,100 |
| 2025/9/30 |
1,014 |
1,020 |
1,010 |
1,010 |
-0.39% |
21,400 |
| 2025/9/29 |
1,023 |
1,039 |
1,011 |
1,014 |
+0.00% |
40,600 |
| 2025/9/26 |
1,017 |
1,025 |
1,014 |
1,014 |
-0.78% |
26,000 |
| 2025/9/25 |
1,012 |
1,026 |
1,012 |
1,022 |
+1.29% |
35,200 |
| 2025/9/24 |
1,023 |
1,025 |
1,004 |
1,009 |
-1.37% |
71,700 |
| 2025/9/22 |
1,024 |
1,031 |
1,020 |
1,023 |
+0.59% |
28,600 |
| 2025/9/19 |
1,032 |
1,036 |
1,008 |
1,017 |
-1.45% |
75,700 |
| 2025/9/18 |
1,034 |
1,045 |
1,024 |
1,032 |
+0.98% |
32,300 |
| 2025/9/17 |
1,012 |
1,032 |
1,010 |
1,022 |
+0.69% |
40,200 |
| 2025/9/16 |
1,021 |
1,025 |
1,008 |
1,015 |
-1.46% |
91,600 |
| 2025/9/12 |
1,050 |
1,050 |
1,023 |
1,030 |
+0.68% |
63,400 |
| 2025/9/11 |
1,038 |
1,057 |
1,022 |
1,023 |
-2.11% |
80,400 |
| 2025/9/10 |
1,054 |
1,060 |
1,026 |
1,045 |
-0.85% |
84,700 |
| 2025/9/9 |
1,046 |
1,125 |
1,041 |
1,054 |
+2.53% |
147,900 |
| 2025/9/8 |
1,030 |
1,045 |
998 |
1,028 |
+0.88% |
115,500 |
| 2025/9/5 |
1,025 |
1,032 |
1,006 |
1,019 |
+0.89% |
56,900 |
| 2025/9/4 |
1,021 |
1,024 |
1,008 |
1,010 |
-1.37% |
73,500 |
| 2025/9/3 |
1,025 |
1,044 |
1,021 |
1,024 |
-0.78% |
55,400 |
| 2025/9/2 |
1,032 |
1,047 |
1,029 |
1,032 |
-0.29% |
39,000 |
| 2025/9/1 |
1,026 |
1,041 |
1,021 |
1,035 |
-1.99% |
138,600 |
| 2025/8/29 |
1,075 |
1,079 |
1,055 |
1,056 |
-1.03% |
52,600 |
| 2025/8/28 |
1,080 |
1,088 |
1,063 |
1,067 |
-0.84% |
61,300 |
| 2025/8/27 |
1,076 |
1,095 |
1,073 |
1,076 |
+0.09% |
67,600 |
| 2025/8/26 |
1,088 |
1,098 |
1,074 |
1,075 |
-1.19% |
67,100 |
| 2025/8/25 |
1,115 |
1,130 |
1,082 |
1,088 |
-3.20% |
179,300 |
| 2025/8/22 |
1,133 |
1,148 |
1,103 |
1,124 |
+6.04% |
337,100 |
| 2025/8/21 |
1,046 |
1,100 |
1,040 |
1,060 |
+2.91% |
219,200 |
| 2025/8/20 |
1,068 |
1,079 |
1,030 |
1,030 |
-5.68% |
183,700 |
| 2025/8/19 |
1,133 |
1,139 |
1,085 |
1,092 |
-3.53% |
221,000 |
| 2025/8/18 |
1,213 |
1,255 |
1,116 |
1,132 |
-0.26% |
810,900 |
| 2025/8/15 |
1,090 |
1,135 |
1,090 |
1,135 |
+15.23% |
581,800 |
| 2025/8/14 |
984 |
998 |
972 |
985 |
+1.03% |
268,100 |
| 2025/8/13 |
977 |
987 |
965 |
975 |
+0.62% |
189,900 |
| 2025/8/12 |
942 |
972 |
942 |
969 |
+3.09% |
197,300 |
| 2025/8/8 |
922 |
946 |
919 |
940 |
+2.06% |
97,100 |
| 2025/8/7 |
918 |
924 |
904 |
921 |
-0.22% |
81,700 |
| 2025/8/6 |
940 |
940 |
918 |
923 |
-1.39% |
80,400 |
| 2025/8/5 |
901 |
936 |
901 |
936 |
+3.88% |
102,900 |
| 2025/8/4 |
890 |
907 |
888 |
901 |
-1.31% |
51,700 |
| 2025/8/1 |
890 |
918 |
887 |
913 |
+2.82% |
88,200 |
| 2025/7/31 |
883 |
897 |
870 |
888 |
+1.83% |
112,900 |
| 2025/7/30 |
895 |
895 |
872 |
872 |
-2.57% |
84,100 |
| 2025/7/29 |
910 |
920 |
895 |
895 |
-3.24% |
121,200 |
| 2025/7/28 |
945 |
946 |
924 |
925 |
-3.34% |
130,400 |
| 2025/7/25 |
938 |
968 |
931 |
957 |
+3.68% |
200,600 |
| 2025/7/24 |
916 |
934 |
907 |
923 |
+0.22% |
114,000 |
| 2025/7/23 |
934 |
940 |
915 |
921 |
-0.54% |
93,700 |
| 2025/7/22 |
946 |
952 |
918 |
926 |
-1.80% |
115,500 |
| 2025/7/18 |
945 |
956 |
935 |
943 |
+0.86% |
124,400 |
| 2025/7/17 |
921 |
946 |
917 |
935 |
+1.52% |
115,200 |
| 2025/7/16 |
916 |
948 |
912 |
921 |
+0.66% |
154,200 |
| 2025/7/15 |
935 |
940 |
907 |
915 |
-1.08% |
101,000 |
| 2025/7/14 |
916 |
940 |
900 |
925 |
+1.31% |
204,900 |
| 2025/7/11 |
888 |
915 |
887 |
913 |
+3.75% |
229,200 |
| 2025/7/10 |
891 |
899 |
872 |
880 |
-0.56% |
207,700 |
| 2025/7/9 |
810 |
899 |
810 |
885 |
+10.35% |
316,400 |
| 2025/7/8 |
798 |
812 |
797 |
802 |
+0.25% |
58,500 |
| 2025/7/7 |
795 |
807 |
782 |
800 |
-0.12% |
129,000 |
| 2025/7/4 |
809 |
810 |
796 |
801 |
-0.12% |
81,100 |
| 2025/7/3 |
810 |
821 |
801 |
802 |
-0.50% |
87,200 |
| 2025/7/2 |
825 |
827 |
806 |
806 |
-2.30% |
105,000 |
| 2025/7/1 |
857 |
857 |
825 |
825 |
-3.62% |
88,800 |
| 2025/6/30 |
830 |
860 |
827 |
856 |
+3.13% |
158,000 |
| 2025/6/27 |
820 |
837 |
814 |
830 |
+2.09% |
69,600 |
| 2025/6/26 |
813 |
822 |
810 |
813 |
+0.00% |
50,100 |
|