| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
949 |
972 |
948 |
961 |
+1.37% |
45,700 |
| 2025/12/23 |
927 |
950 |
927 |
948 |
+2.71% |
69,100 |
| 2025/12/22 |
950 |
955 |
918 |
923 |
-3.45% |
91,500 |
| 2025/12/19 |
938 |
969 |
938 |
956 |
+1.27% |
76,800 |
| 2025/12/18 |
928 |
944 |
920 |
944 |
+0.11% |
91,600 |
| 2025/12/17 |
937 |
946 |
919 |
943 |
+1.51% |
116,300 |
| 2025/12/16 |
965 |
968 |
921 |
929 |
-2.21% |
129,400 |
| 2025/12/15 |
989 |
1,000 |
942 |
950 |
-11.46% |
348,900 |
| 2025/12/12 |
1,031 |
1,087 |
1,031 |
1,073 |
+2.88% |
154,700 |
| 2025/12/11 |
1,064 |
1,067 |
1,043 |
1,043 |
-1.79% |
58,800 |
| 2025/12/10 |
1,055 |
1,065 |
1,041 |
1,062 |
+0.57% |
50,000 |
| 2025/12/9 |
1,050 |
1,056 |
1,039 |
1,056 |
+0.57% |
50,600 |
| 2025/12/8 |
1,047 |
1,051 |
1,043 |
1,050 |
+0.00% |
37,200 |
| 2025/12/5 |
1,055 |
1,062 |
1,035 |
1,050 |
-0.76% |
44,800 |
| 2025/12/4 |
1,052 |
1,075 |
1,051 |
1,058 |
+0.57% |
42,300 |
| 2025/12/3 |
1,078 |
1,078 |
1,034 |
1,052 |
-1.31% |
41,500 |
| 2025/12/2 |
1,053 |
1,079 |
1,053 |
1,066 |
+1.72% |
69,100 |
| 2025/12/1 |
1,064 |
1,067 |
1,045 |
1,048 |
+0.19% |
44,800 |
| 2025/11/28 |
1,061 |
1,064 |
1,041 |
1,046 |
-1.23% |
54,900 |
| 2025/11/27 |
1,053 |
1,063 |
1,040 |
1,059 |
+2.02% |
19,900 |
| 2025/11/26 |
1,078 |
1,079 |
1,031 |
1,038 |
-3.62% |
58,400 |
| 2025/11/25 |
1,085 |
1,095 |
1,075 |
1,077 |
-1.19% |
34,700 |
| 2025/11/21 |
1,041 |
1,094 |
1,041 |
1,090 |
+3.81% |
33,000 |
| 2025/11/20 |
1,070 |
1,095 |
1,050 |
1,050 |
-1.87% |
37,900 |
| 2025/11/19 |
1,070 |
1,087 |
1,060 |
1,070 |
-0.37% |
36,200 |
| 2025/11/18 |
1,093 |
1,096 |
1,070 |
1,074 |
-2.19% |
32,300 |
| 2025/11/17 |
1,152 |
1,160 |
1,093 |
1,098 |
-4.69% |
77,000 |
| 2025/11/14 |
1,145 |
1,153 |
1,129 |
1,152 |
+0.61% |
32,900 |
| 2025/11/13 |
1,177 |
1,177 |
1,143 |
1,145 |
-2.14% |
37,900 |
| 2025/11/12 |
1,135 |
1,184 |
1,135 |
1,170 |
+3.54% |
36,900 |
| 2025/11/11 |
1,135 |
1,141 |
1,125 |
1,130 |
+0.00% |
23,100 |
| 2025/11/10 |
1,103 |
1,139 |
1,100 |
1,130 |
+3.39% |
62,800 |
| 2025/11/7 |
1,091 |
1,103 |
1,082 |
1,093 |
+0.18% |
20,500 |
| 2025/11/6 |
1,096 |
1,100 |
1,085 |
1,091 |
-0.18% |
14,500 |
| 2025/11/5 |
1,083 |
1,096 |
1,067 |
1,093 |
+0.00% |
47,100 |
| 2025/11/4 |
1,119 |
1,125 |
1,093 |
1,093 |
-2.15% |
43,300 |
| 2025/10/31 |
1,122 |
1,146 |
1,116 |
1,117 |
-0.80% |
30,800 |
| 2025/10/30 |
1,146 |
1,147 |
1,110 |
1,126 |
-0.97% |
58,200 |
| 2025/10/29 |
1,202 |
1,202 |
1,137 |
1,137 |
-5.09% |
57,800 |
| 2025/10/28 |
1,163 |
1,202 |
1,162 |
1,198 |
+3.10% |
60,100 |
| 2025/10/27 |
1,170 |
1,193 |
1,162 |
1,162 |
-0.94% |
47,200 |
| 2025/10/24 |
1,193 |
1,204 |
1,172 |
1,173 |
-2.25% |
51,700 |
| 2025/10/23 |
1,222 |
1,222 |
1,186 |
1,200 |
-1.32% |
47,500 |
| 2025/10/22 |
1,182 |
1,221 |
1,176 |
1,216 |
+2.79% |
74,200 |
| 2025/10/21 |
1,184 |
1,190 |
1,161 |
1,183 |
+0.17% |
52,900 |
| 2025/10/20 |
1,111 |
1,181 |
1,111 |
1,181 |
+6.88% |
126,800 |
| 2025/10/17 |
1,120 |
1,121 |
1,095 |
1,105 |
-1.16% |
63,900 |
| 2025/10/16 |
1,108 |
1,152 |
1,108 |
1,118 |
+0.90% |
98,500 |
| 2025/10/15 |
1,103 |
1,121 |
1,094 |
1,108 |
+1.19% |
84,600 |
| 2025/10/14 |
1,103 |
1,121 |
1,075 |
1,095 |
-3.35% |
154,900 |
| 2025/10/10 |
1,190 |
1,190 |
1,113 |
1,133 |
-5.43% |
171,000 |
| 2025/10/9 |
1,202 |
1,208 |
1,190 |
1,198 |
+0.00% |
38,300 |
| 2025/10/8 |
1,217 |
1,217 |
1,186 |
1,198 |
+0.50% |
76,400 |
| 2025/10/7 |
1,174 |
1,204 |
1,160 |
1,192 |
+1.19% |
64,400 |
| 2025/10/6 |
1,202 |
1,204 |
1,169 |
1,178 |
-0.76% |
57,200 |
| 2025/10/3 |
1,160 |
1,196 |
1,159 |
1,187 |
+1.63% |
68,800 |
| 2025/10/2 |
1,174 |
1,194 |
1,159 |
1,168 |
-0.51% |
59,900 |
| 2025/10/1 |
1,191 |
1,192 |
1,165 |
1,174 |
-2.17% |
53,700 |
| 2025/9/30 |
1,225 |
1,227 |
1,170 |
1,200 |
-3.07% |
187,200 |
| 2025/9/29 |
1,220 |
1,252 |
1,185 |
1,238 |
+3.08% |
144,900 |
| 2025/9/26 |
1,197 |
1,236 |
1,181 |
1,201 |
+0.08% |
88,900 |
| 2025/9/25 |
1,243 |
1,247 |
1,200 |
1,200 |
-2.44% |
61,600 |
| 2025/9/24 |
1,279 |
1,293 |
1,230 |
1,230 |
-4.73% |
87,600 |
| 2025/9/22 |
1,292 |
1,309 |
1,271 |
1,291 |
-0.08% |
76,800 |
| 2025/9/19 |
1,295 |
1,310 |
1,262 |
1,292 |
-0.23% |
103,300 |
| 2025/9/18 |
1,265 |
1,327 |
1,265 |
1,295 |
+1.97% |
212,800 |
| 2025/9/17 |
1,320 |
1,324 |
1,256 |
1,270 |
-5.08% |
266,100 |
| 2025/9/16 |
1,381 |
1,425 |
1,312 |
1,338 |
+17.27% |
1,127,900 |
| 2025/9/12 |
1,149 |
1,149 |
1,092 |
1,141 |
+1.97% |
133,900 |
| 2025/9/11 |
1,096 |
1,128 |
1,096 |
1,119 |
+2.01% |
32,600 |
| 2025/9/10 |
1,123 |
1,123 |
1,090 |
1,097 |
-1.08% |
60,500 |
| 2025/9/9 |
1,140 |
1,144 |
1,103 |
1,109 |
-2.12% |
39,600 |
| 2025/9/8 |
1,135 |
1,135 |
1,119 |
1,133 |
+1.61% |
28,400 |
| 2025/9/5 |
1,092 |
1,139 |
1,084 |
1,115 |
+2.11% |
67,700 |
| 2025/9/4 |
1,085 |
1,095 |
1,068 |
1,092 |
+2.06% |
34,800 |
| 2025/9/3 |
1,100 |
1,111 |
1,066 |
1,070 |
-3.08% |
49,600 |
| 2025/9/2 |
1,083 |
1,104 |
1,082 |
1,104 |
+2.13% |
34,000 |
| 2025/9/1 |
1,069 |
1,081 |
1,054 |
1,081 |
+0.09% |
45,000 |
| 2025/8/29 |
1,100 |
1,100 |
1,072 |
1,080 |
-0.92% |
36,500 |
| 2025/8/28 |
1,070 |
1,096 |
1,070 |
1,090 |
+1.02% |
86,900 |
| 2025/8/27 |
1,065 |
1,081 |
1,063 |
1,079 |
+0.56% |
96,500 |
| 2025/8/26 |
1,111 |
1,116 |
1,071 |
1,073 |
-4.54% |
85,100 |
| 2025/8/25 |
1,164 |
1,174 |
1,121 |
1,124 |
-2.43% |
103,400 |
| 2025/8/22 |
1,176 |
1,191 |
1,152 |
1,152 |
-2.04% |
41,800 |
| 2025/8/21 |
1,207 |
1,217 |
1,174 |
1,176 |
-2.16% |
52,600 |
| 2025/8/20 |
1,215 |
1,221 |
1,190 |
1,202 |
-0.99% |
55,700 |
| 2025/8/19 |
1,239 |
1,239 |
1,186 |
1,214 |
-1.06% |
74,100 |
| 2025/8/18 |
1,226 |
1,254 |
1,216 |
1,227 |
-0.73% |
62,000 |
| 2025/8/15 |
1,232 |
1,260 |
1,222 |
1,236 |
+0.57% |
85,500 |
| 2025/8/14 |
1,215 |
1,255 |
1,213 |
1,229 |
+4.42% |
115,300 |
| 2025/8/13 |
1,199 |
1,201 |
1,177 |
1,177 |
-2.32% |
30,900 |
| 2025/8/12 |
1,181 |
1,211 |
1,177 |
1,205 |
+2.99% |
80,800 |
| 2025/8/8 |
1,184 |
1,198 |
1,161 |
1,170 |
-1.18% |
35,700 |
| 2025/8/7 |
1,180 |
1,192 |
1,172 |
1,184 |
+0.34% |
42,400 |
| 2025/8/6 |
1,172 |
1,204 |
1,170 |
1,180 |
+0.85% |
47,400 |
| 2025/8/5 |
1,169 |
1,178 |
1,158 |
1,170 |
+1.04% |
33,600 |
| 2025/8/4 |
1,151 |
1,174 |
1,146 |
1,158 |
-2.36% |
52,400 |
| 2025/8/1 |
1,151 |
1,208 |
1,151 |
1,186 |
+3.31% |
75,200 |
| 2025/7/31 |
1,139 |
1,150 |
1,125 |
1,148 |
+1.41% |
43,300 |
| 2025/7/30 |
1,137 |
1,137 |
1,111 |
1,132 |
+1.80% |
36,900 |
| 2025/7/29 |
1,149 |
1,150 |
1,106 |
1,112 |
-1.33% |
60,200 |
| 2025/7/28 |
1,090 |
1,130 |
1,084 |
1,127 |
+4.26% |
34,900 |
| 2025/7/25 |
1,100 |
1,108 |
1,080 |
1,081 |
+0.19% |
37,800 |
| 2025/7/24 |
1,080 |
1,114 |
1,079 |
1,079 |
+0.19% |
69,000 |
| 2025/7/23 |
1,054 |
1,082 |
1,044 |
1,077 |
+3.06% |
58,600 |
| 2025/7/22 |
1,045 |
1,053 |
1,003 |
1,045 |
+1.46% |
153,100 |
| 2025/7/18 |
1,065 |
1,065 |
1,030 |
1,030 |
-3.38% |
56,800 |
| 2025/7/17 |
1,051 |
1,066 |
1,040 |
1,066 |
+0.85% |
29,000 |
| 2025/7/16 |
1,037 |
1,059 |
1,034 |
1,057 |
+1.83% |
41,400 |
| 2025/7/15 |
1,068 |
1,070 |
1,038 |
1,038 |
-2.81% |
50,400 |
| 2025/7/14 |
1,094 |
1,094 |
1,063 |
1,068 |
-2.38% |
45,800 |
| 2025/7/11 |
1,114 |
1,128 |
1,094 |
1,094 |
-1.53% |
59,200 |
| 2025/7/10 |
1,124 |
1,132 |
1,107 |
1,111 |
-1.16% |
37,500 |
| 2025/7/9 |
1,088 |
1,124 |
1,063 |
1,124 |
+3.69% |
77,200 |
| 2025/7/8 |
1,035 |
1,088 |
1,034 |
1,084 |
+4.73% |
92,500 |
| 2025/7/7 |
1,058 |
1,058 |
1,033 |
1,035 |
-2.91% |
93,100 |
| 2025/7/4 |
1,084 |
1,091 |
1,060 |
1,066 |
-1.11% |
36,500 |
| 2025/7/3 |
1,076 |
1,083 |
1,058 |
1,078 |
+0.28% |
65,000 |
| 2025/7/2 |
1,080 |
1,092 |
1,066 |
1,075 |
-0.74% |
56,500 |
| 2025/7/1 |
1,120 |
1,132 |
1,080 |
1,083 |
-3.30% |
76,300 |
| 2025/6/30 |
1,118 |
1,154 |
1,107 |
1,120 |
+1.36% |
66,800 |
| 2025/6/27 |
1,130 |
1,146 |
1,101 |
1,105 |
-2.47% |
108,700 |
| 2025/6/26 |
1,186 |
1,186 |
1,133 |
1,133 |
-4.39% |
86,900 |
|