| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
991 |
991 |
965 |
970 |
+0.94% |
6,400 |
| 2025/12/23 |
968 |
975 |
958 |
961 |
+0.84% |
3,800 |
| 2025/12/22 |
961 |
970 |
951 |
953 |
-0.52% |
3,500 |
| 2025/12/19 |
940 |
958 |
938 |
958 |
+0.42% |
4,300 |
| 2025/12/18 |
948 |
964 |
948 |
954 |
+0.63% |
500 |
| 2025/12/17 |
931 |
952 |
929 |
948 |
+0.21% |
6,300 |
| 2025/12/16 |
965 |
965 |
926 |
946 |
-2.07% |
15,000 |
| 2025/12/15 |
970 |
990 |
960 |
966 |
+1.15% |
5,000 |
| 2025/12/12 |
950 |
968 |
938 |
955 |
+0.10% |
4,400 |
| 2025/12/11 |
982 |
982 |
933 |
954 |
-2.95% |
13,400 |
| 2025/12/10 |
994 |
1,001 |
983 |
983 |
-3.25% |
15,300 |
| 2025/12/9 |
1,017 |
1,019 |
995 |
1,016 |
-0.10% |
4,300 |
| 2025/12/8 |
1,012 |
1,026 |
1,005 |
1,017 |
-0.97% |
2,200 |
| 2025/12/5 |
1,019 |
1,042 |
1,010 |
1,027 |
-0.29% |
2,800 |
| 2025/12/4 |
1,050 |
1,061 |
1,030 |
1,030 |
-0.19% |
3,600 |
| 2025/12/3 |
1,031 |
1,036 |
1,028 |
1,032 |
+0.19% |
1,300 |
| 2025/12/2 |
1,075 |
1,075 |
1,030 |
1,030 |
-1.62% |
1,100 |
| 2025/12/1 |
1,070 |
1,070 |
1,041 |
1,047 |
-2.15% |
2,000 |
| 2025/11/28 |
1,037 |
1,070 |
1,029 |
1,070 |
+2.79% |
4,000 |
| 2025/11/27 |
1,030 |
1,070 |
1,030 |
1,041 |
+0.00% |
2,000 |
| 2025/11/26 |
1,060 |
1,060 |
1,040 |
1,041 |
+0.58% |
5,300 |
| 2025/11/25 |
1,044 |
1,047 |
1,022 |
1,035 |
+0.68% |
2,600 |
| 2025/11/21 |
1,020 |
1,038 |
1,018 |
1,028 |
-1.53% |
3,200 |
| 2025/11/20 |
1,066 |
1,066 |
1,019 |
1,044 |
+0.29% |
5,600 |
| 2025/11/19 |
1,054 |
1,063 |
1,041 |
1,041 |
-0.67% |
3,900 |
| 2025/11/18 |
1,046 |
1,054 |
1,038 |
1,048 |
-0.57% |
5,800 |
| 2025/11/17 |
1,042 |
1,070 |
1,040 |
1,054 |
-1.50% |
9,800 |
| 2025/11/14 |
1,037 |
1,077 |
1,032 |
1,070 |
+2.69% |
6,100 |
| 2025/11/13 |
1,043 |
1,061 |
1,042 |
1,042 |
-2.89% |
4,800 |
| 2025/11/12 |
1,079 |
1,091 |
1,046 |
1,073 |
-0.56% |
12,900 |
| 2025/11/11 |
1,065 |
1,085 |
1,065 |
1,079 |
+1.31% |
6,900 |
| 2025/11/10 |
1,050 |
1,110 |
1,050 |
1,065 |
+1.91% |
5,300 |
| 2025/11/7 |
1,029 |
1,045 |
1,025 |
1,045 |
-1.32% |
7,700 |
| 2025/11/6 |
1,045 |
1,060 |
1,041 |
1,059 |
+0.47% |
4,000 |
| 2025/11/5 |
1,050 |
1,059 |
1,025 |
1,054 |
-0.57% |
10,100 |
| 2025/11/4 |
1,080 |
1,081 |
1,056 |
1,060 |
-3.11% |
13,000 |
| 2025/10/31 |
1,137 |
1,137 |
1,093 |
1,094 |
-2.15% |
12,000 |
| 2025/10/30 |
1,103 |
1,118 |
1,101 |
1,118 |
+1.36% |
4,600 |
| 2025/10/29 |
1,121 |
1,130 |
1,097 |
1,103 |
-1.25% |
18,300 |
| 2025/10/28 |
1,143 |
1,154 |
1,117 |
1,117 |
-2.53% |
12,900 |
| 2025/10/27 |
1,161 |
1,179 |
1,146 |
1,146 |
-0.78% |
8,300 |
| 2025/10/24 |
1,177 |
1,177 |
1,144 |
1,155 |
-0.94% |
10,500 |
| 2025/10/23 |
1,171 |
1,175 |
1,146 |
1,166 |
-1.35% |
12,500 |
| 2025/10/22 |
1,182 |
1,204 |
1,154 |
1,182 |
+0.00% |
14,700 |
| 2025/10/21 |
1,292 |
1,292 |
1,175 |
1,182 |
-8.44% |
41,300 |
| 2025/10/20 |
1,182 |
1,307 |
1,169 |
1,291 |
+11.20% |
49,800 |
| 2025/10/17 |
1,141 |
1,170 |
1,109 |
1,161 |
+0.52% |
8,700 |
| 2025/10/16 |
1,194 |
1,211 |
1,152 |
1,155 |
-0.77% |
21,900 |
| 2025/10/15 |
1,105 |
1,167 |
1,070 |
1,164 |
+2.56% |
21,000 |
| 2025/10/14 |
1,113 |
1,177 |
1,108 |
1,135 |
-3.24% |
40,600 |
| 2025/10/10 |
1,218 |
1,219 |
1,173 |
1,173 |
-6.01% |
33,800 |
| 2025/10/9 |
1,304 |
1,304 |
1,219 |
1,248 |
-2.73% |
41,000 |
| 2025/10/8 |
1,358 |
1,362 |
1,265 |
1,283 |
-4.68% |
57,800 |
| 2025/10/7 |
1,492 |
1,500 |
1,324 |
1,346 |
-10.21% |
122,600 |
| 2025/10/6 |
1,374 |
1,499 |
1,299 |
1,499 |
+22.47% |
161,100 |
| 2025/10/3 |
1,231 |
1,290 |
1,183 |
1,224 |
-2.93% |
34,400 |
| 2025/10/2 |
1,193 |
1,303 |
1,169 |
1,261 |
+3.79% |
50,000 |
| 2025/10/1 |
1,277 |
1,300 |
1,206 |
1,215 |
-7.04% |
60,000 |
| 2025/9/30 |
1,381 |
1,381 |
1,246 |
1,307 |
-7.17% |
111,600 |
| 2025/9/29 |
1,252 |
1,449 |
1,184 |
1,408 |
+20.14% |
279,200 |
| 2025/9/26 |
1,101 |
1,286 |
1,060 |
1,172 |
+8.22% |
125,200 |
| 2025/9/25 |
1,071 |
1,089 |
1,069 |
1,083 |
+0.84% |
6,400 |
| 2025/9/24 |
1,074 |
1,088 |
1,058 |
1,074 |
+0.75% |
12,100 |
| 2025/9/22 |
1,087 |
1,089 |
1,050 |
1,066 |
-1.39% |
20,500 |
| 2025/9/19 |
1,139 |
1,139 |
1,045 |
1,081 |
-2.52% |
34,000 |
| 2025/9/18 |
1,084 |
1,140 |
1,071 |
1,109 |
+4.03% |
39,100 |
| 2025/9/17 |
1,115 |
1,115 |
1,061 |
1,066 |
-1.75% |
13,200 |
| 2025/9/16 |
1,117 |
1,117 |
1,068 |
1,085 |
-0.18% |
13,000 |
| 2025/9/12 |
1,121 |
1,131 |
1,060 |
1,087 |
-2.95% |
48,000 |
| 2025/9/11 |
1,127 |
1,127 |
1,084 |
1,120 |
+4.97% |
51,500 |
| 2025/9/10 |
1,060 |
1,076 |
1,052 |
1,067 |
+0.28% |
6,500 |
| 2025/9/9 |
1,079 |
1,079 |
1,060 |
1,064 |
-1.39% |
4,200 |
| 2025/9/8 |
1,039 |
1,080 |
1,029 |
1,079 |
+5.99% |
11,200 |
| 2025/9/5 |
1,037 |
1,037 |
1,015 |
1,018 |
-1.17% |
1,600 |
| 2025/9/4 |
975 |
1,040 |
975 |
1,030 |
+2.49% |
6,400 |
| 2025/9/3 |
951 |
1,030 |
951 |
1,005 |
+6.01% |
22,900 |
| 2025/9/2 |
942 |
959 |
936 |
948 |
+1.17% |
5,900 |
| 2025/9/1 |
924 |
942 |
923 |
937 |
+1.41% |
5,200 |
| 2025/8/29 |
921 |
924 |
915 |
924 |
+0.54% |
1,600 |
| 2025/8/28 |
923 |
926 |
914 |
919 |
-0.33% |
1,700 |
| 2025/8/27 |
926 |
926 |
914 |
922 |
-0.43% |
3,100 |
| 2025/8/26 |
902 |
929 |
902 |
926 |
+1.54% |
2,500 |
| 2025/8/25 |
912 |
912 |
901 |
912 |
+1.22% |
2,900 |
| 2025/8/22 |
913 |
913 |
893 |
901 |
+0.33% |
1,000 |
| 2025/8/21 |
907 |
907 |
898 |
898 |
-0.22% |
600 |
| 2025/8/20 |
912 |
912 |
900 |
900 |
+0.11% |
4,900 |
| 2025/8/19 |
906 |
906 |
881 |
899 |
-0.66% |
53,300 |
| 2025/8/18 |
911 |
913 |
880 |
905 |
+1.00% |
10,900 |
| 2025/8/15 |
897 |
904 |
895 |
896 |
-0.44% |
20,600 |
| 2025/8/14 |
908 |
908 |
896 |
900 |
-0.88% |
900 |
| 2025/8/13 |
914 |
914 |
908 |
908 |
+0.22% |
1,700 |
| 2025/8/12 |
915 |
915 |
893 |
906 |
+0.67% |
3,000 |
| 2025/8/8 |
899 |
901 |
883 |
900 |
+0.11% |
1,200 |
| 2025/8/7 |
890 |
900 |
882 |
899 |
-0.11% |
5,400 |
| 2025/8/6 |
918 |
920 |
899 |
900 |
-1.96% |
6,800 |
| 2025/8/5 |
938 |
938 |
910 |
918 |
-2.13% |
9,000 |
| 2025/8/4 |
940 |
940 |
928 |
938 |
+0.32% |
1,100 |
| 2025/8/1 |
925 |
935 |
924 |
935 |
+1.08% |
3,200 |
| 2025/7/31 |
924 |
925 |
916 |
925 |
+0.22% |
2,300 |
| 2025/7/30 |
907 |
930 |
905 |
923 |
+0.33% |
4,300 |
| 2025/7/29 |
917 |
920 |
917 |
920 |
-0.22% |
300 |
| 2025/7/28 |
905 |
922 |
890 |
922 |
+1.88% |
3,300 |
| 2025/7/25 |
890 |
905 |
872 |
905 |
+1.34% |
3,300 |
| 2025/7/24 |
873 |
893 |
873 |
893 |
+2.41% |
6,900 |
| 2025/7/23 |
850 |
875 |
842 |
872 |
+3.44% |
19,200 |
| 2025/7/22 |
857 |
857 |
833 |
843 |
+0.12% |
13,400 |
| 2025/7/18 |
855 |
872 |
823 |
842 |
-0.71% |
18,700 |
| 2025/7/17 |
843 |
850 |
830 |
848 |
+1.92% |
7,600 |
| 2025/7/16 |
824 |
832 |
802 |
832 |
+2.46% |
11,700 |
| 2025/7/15 |
842 |
855 |
785 |
812 |
-3.33% |
55,200 |
| 2025/7/14 |
982 |
1,010 |
840 |
840 |
-14.46% |
60,700 |
| 2025/7/11 |
984 |
984 |
972 |
982 |
-0.20% |
2,200 |
| 2025/7/10 |
953 |
986 |
953 |
984 |
+3.25% |
12,900 |
| 2025/7/9 |
949 |
953 |
916 |
953 |
+0.85% |
3,500 |
| 2025/7/8 |
884 |
946 |
884 |
945 |
+6.18% |
9,500 |
| 2025/7/7 |
904 |
904 |
890 |
890 |
-1.98% |
2,900 |
| 2025/7/4 |
900 |
908 |
895 |
908 |
+0.22% |
400 |
| 2025/7/3 |
905 |
918 |
905 |
906 |
-0.44% |
2,200 |
| 2025/7/2 |
910 |
912 |
899 |
910 |
-4.71% |
21,200 |
| 2025/7/1 |
986 |
986 |
955 |
955 |
-3.14% |
1,400 |
| 2025/6/30 |
987 |
990 |
965 |
986 |
+0.10% |
3,100 |
| 2025/6/27 |
990 |
990 |
977 |
985 |
-0.40% |
2,700 |
| 2025/6/26 |
989 |
989 |
978 |
989 |
+0.30% |
3,900 |
|