| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
860 |
866 |
850 |
851 |
-0.47% |
34,300 |
| 2025/12/23 |
846 |
869 |
846 |
855 |
+0.12% |
41,600 |
| 2025/12/22 |
861 |
868 |
843 |
854 |
-0.47% |
52,500 |
| 2025/12/19 |
856 |
871 |
846 |
858 |
-0.23% |
76,300 |
| 2025/12/18 |
846 |
868 |
842 |
860 |
+2.14% |
55,500 |
| 2025/12/17 |
857 |
861 |
839 |
842 |
-1.41% |
21,200 |
| 2025/12/16 |
863 |
869 |
849 |
854 |
-1.73% |
38,800 |
| 2025/12/15 |
838 |
869 |
830 |
869 |
+3.70% |
74,000 |
| 2025/12/12 |
825 |
842 |
825 |
838 |
+1.45% |
43,600 |
| 2025/12/11 |
852 |
868 |
826 |
826 |
-3.62% |
81,700 |
| 2025/12/10 |
870 |
882 |
856 |
857 |
-1.49% |
67,200 |
| 2025/12/9 |
873 |
883 |
845 |
870 |
-2.25% |
157,000 |
| 2025/12/8 |
845 |
909 |
841 |
890 |
+5.95% |
197,100 |
| 2025/12/5 |
855 |
878 |
830 |
840 |
-3.45% |
161,600 |
| 2025/12/4 |
890 |
903 |
870 |
870 |
-3.87% |
83,400 |
| 2025/12/3 |
915 |
926 |
905 |
905 |
-1.31% |
42,500 |
| 2025/12/2 |
949 |
951 |
904 |
917 |
-2.13% |
42,800 |
| 2025/12/1 |
988 |
993 |
935 |
937 |
-2.60% |
63,400 |
| 2025/11/28 |
917 |
968 |
916 |
962 |
+3.66% |
46,100 |
| 2025/11/27 |
933 |
941 |
926 |
928 |
-0.64% |
25,300 |
| 2025/11/26 |
925 |
945 |
914 |
934 |
+1.19% |
43,400 |
| 2025/11/25 |
943 |
951 |
923 |
923 |
-3.65% |
57,900 |
| 2025/11/21 |
953 |
969 |
940 |
958 |
-1.03% |
51,000 |
| 2025/11/20 |
1,012 |
1,036 |
954 |
968 |
-3.10% |
85,400 |
| 2025/11/19 |
986 |
1,006 |
969 |
999 |
+0.00% |
59,400 |
| 2025/11/18 |
1,030 |
1,030 |
981 |
999 |
-3.94% |
59,700 |
| 2025/11/17 |
1,050 |
1,050 |
1,010 |
1,040 |
+0.29% |
113,700 |
| 2025/11/14 |
989 |
1,067 |
970 |
1,037 |
+5.07% |
179,500 |
| 2025/11/13 |
1,001 |
1,041 |
986 |
987 |
+3.24% |
196,000 |
| 2025/11/12 |
948 |
966 |
938 |
956 |
+2.14% |
125,900 |
| 2025/11/11 |
934 |
942 |
920 |
936 |
-0.32% |
66,400 |
| 2025/11/10 |
872 |
948 |
872 |
939 |
+9.57% |
113,900 |
| 2025/11/7 |
850 |
863 |
849 |
857 |
+0.59% |
23,700 |
| 2025/11/6 |
871 |
871 |
846 |
852 |
-0.47% |
46,900 |
| 2025/11/5 |
840 |
858 |
831 |
856 |
+1.90% |
52,400 |
| 2025/11/4 |
860 |
862 |
840 |
840 |
-1.98% |
37,800 |
| 2025/10/31 |
864 |
874 |
856 |
857 |
-0.92% |
19,800 |
| 2025/10/30 |
870 |
870 |
847 |
865 |
+0.82% |
46,400 |
| 2025/10/29 |
875 |
875 |
852 |
858 |
-1.61% |
42,500 |
| 2025/10/28 |
892 |
892 |
872 |
872 |
-2.24% |
25,500 |
| 2025/10/27 |
885 |
899 |
885 |
892 |
+1.48% |
26,600 |
| 2025/10/24 |
880 |
889 |
872 |
879 |
+0.00% |
18,500 |
| 2025/10/23 |
897 |
898 |
878 |
879 |
-2.01% |
31,700 |
| 2025/10/22 |
890 |
903 |
890 |
897 |
+0.22% |
26,800 |
| 2025/10/21 |
915 |
915 |
882 |
895 |
-0.67% |
37,200 |
| 2025/10/20 |
868 |
904 |
856 |
901 |
+5.63% |
63,700 |
| 2025/10/17 |
871 |
871 |
846 |
853 |
-1.61% |
48,500 |
| 2025/10/16 |
867 |
871 |
840 |
867 |
-0.23% |
85,900 |
| 2025/10/15 |
889 |
910 |
855 |
869 |
-2.25% |
203,600 |
| 2025/10/14 |
900 |
908 |
874 |
889 |
-2.20% |
126,100 |
| 2025/10/10 |
935 |
935 |
902 |
909 |
-2.57% |
53,800 |
| 2025/10/9 |
925 |
940 |
913 |
933 |
+1.63% |
38,600 |
| 2025/10/8 |
905 |
930 |
901 |
918 |
-0.22% |
74,400 |
| 2025/10/7 |
940 |
940 |
903 |
920 |
-2.13% |
134,700 |
| 2025/10/6 |
955 |
960 |
936 |
940 |
+0.00% |
91,400 |
| 2025/10/3 |
929 |
949 |
929 |
940 |
+0.32% |
29,100 |
| 2025/10/2 |
957 |
957 |
932 |
937 |
-1.99% |
65,200 |
| 2025/10/1 |
988 |
989 |
949 |
956 |
-3.24% |
103,800 |
| 2025/9/30 |
1,004 |
1,005 |
986 |
988 |
-0.60% |
29,700 |
| 2025/9/29 |
1,030 |
1,032 |
994 |
994 |
-2.64% |
60,500 |
| 2025/9/26 |
1,015 |
1,035 |
1,015 |
1,021 |
+0.59% |
39,400 |
| 2025/9/25 |
1,020 |
1,028 |
1,012 |
1,015 |
-0.88% |
32,700 |
| 2025/9/24 |
1,042 |
1,044 |
1,014 |
1,024 |
-0.78% |
45,700 |
| 2025/9/22 |
1,054 |
1,070 |
1,025 |
1,032 |
+0.78% |
67,300 |
| 2025/9/19 |
1,040 |
1,048 |
1,000 |
1,024 |
-1.16% |
89,700 |
| 2025/9/18 |
1,057 |
1,074 |
1,025 |
1,036 |
-0.86% |
128,800 |
| 2025/9/17 |
1,024 |
1,057 |
1,008 |
1,045 |
+2.96% |
103,400 |
| 2025/9/16 |
961 |
1,017 |
961 |
1,015 |
+5.18% |
100,400 |
| 2025/9/12 |
998 |
999 |
961 |
965 |
-2.53% |
129,700 |
| 2025/9/11 |
1,007 |
1,018 |
985 |
990 |
-0.80% |
84,300 |
| 2025/9/10 |
989 |
998 |
980 |
998 |
+0.91% |
32,300 |
| 2025/9/9 |
1,009 |
1,022 |
987 |
989 |
-1.00% |
74,500 |
| 2025/9/8 |
1,004 |
1,020 |
990 |
999 |
-0.30% |
59,700 |
| 2025/9/5 |
990 |
1,006 |
972 |
1,002 |
+1.73% |
107,100 |
| 2025/9/4 |
986 |
1,009 |
968 |
985 |
-0.51% |
114,300 |
| 2025/9/3 |
1,009 |
1,013 |
974 |
990 |
-3.32% |
211,500 |
| 2025/9/2 |
1,025 |
1,050 |
1,015 |
1,024 |
+0.10% |
177,100 |
| 2025/9/1 |
1,028 |
1,041 |
1,021 |
1,023 |
-0.39% |
74,400 |
| 2025/8/29 |
1,030 |
1,036 |
1,021 |
1,027 |
-0.68% |
77,600 |
| 2025/8/28 |
1,030 |
1,043 |
1,022 |
1,034 |
-1.24% |
65,500 |
| 2025/8/27 |
1,070 |
1,070 |
1,041 |
1,047 |
-2.33% |
105,700 |
| 2025/8/26 |
1,080 |
1,098 |
1,068 |
1,072 |
+0.47% |
65,000 |
| 2025/8/25 |
1,082 |
1,082 |
1,055 |
1,067 |
-0.93% |
88,400 |
| 2025/8/22 |
1,070 |
1,110 |
1,059 |
1,077 |
+0.00% |
118,500 |
| 2025/8/21 |
1,072 |
1,086 |
1,061 |
1,077 |
-1.19% |
83,600 |
| 2025/8/20 |
1,111 |
1,113 |
1,060 |
1,090 |
-2.94% |
148,700 |
| 2025/8/19 |
1,150 |
1,150 |
1,116 |
1,123 |
-2.94% |
120,800 |
| 2025/8/18 |
1,142 |
1,157 |
1,126 |
1,157 |
+1.76% |
122,400 |
| 2025/8/15 |
1,147 |
1,165 |
1,116 |
1,137 |
-1.73% |
153,100 |
| 2025/8/14 |
1,175 |
1,183 |
1,152 |
1,157 |
-2.20% |
129,800 |
| 2025/8/13 |
1,201 |
1,268 |
1,182 |
1,183 |
-3.11% |
253,300 |
| 2025/8/12 |
1,234 |
1,234 |
1,169 |
1,221 |
-0.81% |
291,500 |
| 2025/8/8 |
1,220 |
1,257 |
1,219 |
1,231 |
+0.57% |
64,600 |
| 2025/8/7 |
1,228 |
1,249 |
1,221 |
1,224 |
-0.08% |
51,600 |
| 2025/8/6 |
1,199 |
1,233 |
1,191 |
1,225 |
+2.25% |
74,100 |
| 2025/8/5 |
1,224 |
1,224 |
1,181 |
1,198 |
+0.00% |
55,300 |
| 2025/8/4 |
1,192 |
1,223 |
1,191 |
1,198 |
-1.96% |
61,300 |
| 2025/8/1 |
1,195 |
1,237 |
1,194 |
1,222 |
+1.16% |
74,300 |
| 2025/7/31 |
1,180 |
1,212 |
1,175 |
1,208 |
+2.37% |
53,800 |
| 2025/7/30 |
1,163 |
1,180 |
1,152 |
1,180 |
+1.29% |
91,800 |
| 2025/7/29 |
1,183 |
1,186 |
1,164 |
1,165 |
-2.10% |
70,900 |
| 2025/7/28 |
1,181 |
1,209 |
1,177 |
1,190 |
+0.68% |
64,700 |
| 2025/7/25 |
1,163 |
1,188 |
1,148 |
1,182 |
+1.03% |
89,200 |
| 2025/7/24 |
1,189 |
1,193 |
1,162 |
1,170 |
-0.76% |
192,900 |
| 2025/7/23 |
1,162 |
1,194 |
1,150 |
1,179 |
+1.46% |
133,700 |
| 2025/7/22 |
1,166 |
1,189 |
1,151 |
1,162 |
-1.27% |
97,700 |
| 2025/7/18 |
1,212 |
1,220 |
1,166 |
1,177 |
-2.73% |
184,800 |
| 2025/7/17 |
1,205 |
1,235 |
1,201 |
1,210 |
+0.41% |
65,000 |
| 2025/7/16 |
1,195 |
1,225 |
1,194 |
1,205 |
+0.84% |
69,600 |
| 2025/7/15 |
1,268 |
1,268 |
1,195 |
1,195 |
-4.93% |
120,800 |
| 2025/7/14 |
1,283 |
1,315 |
1,254 |
1,257 |
-1.18% |
132,000 |
| 2025/7/11 |
1,256 |
1,275 |
1,246 |
1,272 |
+2.83% |
82,000 |
| 2025/7/10 |
1,250 |
1,257 |
1,228 |
1,237 |
-1.83% |
76,400 |
| 2025/7/9 |
1,219 |
1,261 |
1,195 |
1,260 |
+4.39% |
144,000 |
| 2025/7/8 |
1,190 |
1,221 |
1,182 |
1,207 |
+1.34% |
87,900 |
| 2025/7/7 |
1,173 |
1,208 |
1,160 |
1,191 |
+0.25% |
112,500 |
| 2025/7/4 |
1,211 |
1,228 |
1,180 |
1,188 |
-2.46% |
199,500 |
| 2025/7/3 |
1,230 |
1,249 |
1,201 |
1,218 |
-2.09% |
177,900 |
| 2025/7/2 |
1,340 |
1,420 |
1,231 |
1,244 |
-8.26% |
425,200 |
| 2025/7/1 |
1,298 |
1,380 |
1,292 |
1,356 |
+5.12% |
338,200 |
| 2025/6/30 |
1,245 |
1,318 |
1,230 |
1,290 |
+6.09% |
206,900 |
| 2025/6/27 |
1,211 |
1,273 |
1,203 |
1,216 |
-0.08% |
210,500 |
| 2025/6/26 |
1,253 |
1,270 |
1,217 |
1,217 |
-2.87% |
168,800 |
|