| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,047 |
1,048 |
1,021 |
1,029 |
-0.77% |
85,100 |
| 2025/12/23 |
1,004 |
1,040 |
1,004 |
1,037 |
+3.18% |
102,500 |
| 2025/12/22 |
1,000 |
1,011 |
987 |
1,005 |
+2.45% |
124,400 |
| 2025/12/19 |
949 |
985 |
949 |
981 |
+4.36% |
74,700 |
| 2025/12/18 |
926 |
956 |
926 |
940 |
-0.11% |
82,100 |
| 2025/12/17 |
929 |
946 |
920 |
941 |
+1.73% |
94,400 |
| 2025/12/16 |
942 |
942 |
921 |
925 |
-1.60% |
64,300 |
| 2025/12/15 |
920 |
940 |
920 |
940 |
+2.40% |
49,400 |
| 2025/12/12 |
909 |
920 |
909 |
918 |
+0.55% |
33,400 |
| 2025/12/11 |
928 |
929 |
904 |
913 |
-2.46% |
99,400 |
| 2025/12/10 |
913 |
936 |
910 |
936 |
+2.86% |
72,500 |
| 2025/12/9 |
914 |
918 |
901 |
910 |
+0.66% |
46,600 |
| 2025/12/8 |
910 |
929 |
896 |
904 |
-0.66% |
121,500 |
| 2025/12/5 |
926 |
934 |
900 |
910 |
-1.62% |
144,300 |
| 2025/12/4 |
943 |
947 |
925 |
925 |
-2.01% |
71,800 |
| 2025/12/3 |
957 |
966 |
931 |
944 |
-1.36% |
76,500 |
| 2025/12/2 |
972 |
977 |
940 |
957 |
-3.04% |
148,400 |
| 2025/12/1 |
955 |
1,006 |
947 |
987 |
+7.75% |
363,100 |
| 2025/11/28 |
911 |
921 |
911 |
916 |
-0.65% |
54,400 |
| 2025/11/27 |
922 |
927 |
916 |
922 |
+0.00% |
29,800 |
| 2025/11/26 |
921 |
928 |
910 |
922 |
+0.22% |
63,800 |
| 2025/11/25 |
950 |
951 |
910 |
920 |
-1.18% |
219,900 |
| 2025/11/21 |
885 |
931 |
882 |
931 |
+3.44% |
243,400 |
| 2025/11/20 |
856 |
910 |
845 |
900 |
+9.62% |
345,200 |
| 2025/11/19 |
845 |
851 |
820 |
821 |
-2.96% |
59,600 |
| 2025/11/18 |
846 |
852 |
830 |
846 |
+0.71% |
84,800 |
| 2025/11/17 |
850 |
850 |
819 |
840 |
-1.18% |
175,600 |
| 2025/11/14 |
850 |
885 |
836 |
850 |
-0.12% |
357,200 |
| 2025/11/13 |
851 |
870 |
830 |
851 |
+0.59% |
203,200 |
| 2025/11/12 |
824 |
854 |
824 |
846 |
+1.93% |
101,900 |
| 2025/11/11 |
825 |
838 |
822 |
830 |
+0.85% |
57,500 |
| 2025/11/10 |
803 |
826 |
795 |
823 |
+3.13% |
77,200 |
| 2025/11/7 |
801 |
802 |
790 |
798 |
-0.50% |
18,900 |
| 2025/11/6 |
790 |
804 |
786 |
802 |
+2.30% |
96,900 |
| 2025/11/5 |
788 |
788 |
766 |
784 |
-0.13% |
39,400 |
| 2025/11/4 |
806 |
809 |
785 |
785 |
-2.48% |
45,600 |
| 2025/10/31 |
770 |
806 |
770 |
805 |
+4.82% |
107,600 |
| 2025/10/30 |
776 |
777 |
767 |
768 |
-0.65% |
45,700 |
| 2025/10/29 |
772 |
780 |
766 |
773 |
-0.26% |
56,200 |
| 2025/10/28 |
782 |
785 |
775 |
775 |
-0.77% |
47,700 |
| 2025/10/27 |
776 |
785 |
776 |
781 |
+0.39% |
40,500 |
| 2025/10/24 |
773 |
788 |
769 |
778 |
+0.78% |
50,600 |
| 2025/10/23 |
774 |
779 |
767 |
772 |
-1.15% |
68,500 |
| 2025/10/22 |
777 |
787 |
774 |
781 |
-0.13% |
88,300 |
| 2025/10/21 |
814 |
815 |
761 |
782 |
-2.86% |
248,900 |
| 2025/10/20 |
798 |
812 |
796 |
805 |
+1.77% |
31,100 |
| 2025/10/17 |
798 |
807 |
791 |
791 |
-1.74% |
38,500 |
| 2025/10/16 |
808 |
814 |
802 |
805 |
-0.49% |
37,600 |
| 2025/10/15 |
789 |
811 |
789 |
809 |
+2.93% |
65,100 |
| 2025/10/14 |
802 |
810 |
776 |
786 |
-4.73% |
197,200 |
| 2025/10/10 |
825 |
834 |
821 |
825 |
-0.36% |
42,900 |
| 2025/10/9 |
837 |
838 |
824 |
828 |
-0.84% |
61,000 |
| 2025/10/8 |
827 |
840 |
821 |
835 |
+0.24% |
39,100 |
| 2025/10/7 |
836 |
838 |
829 |
833 |
-0.24% |
48,600 |
| 2025/10/6 |
847 |
848 |
832 |
835 |
+0.36% |
44,800 |
| 2025/10/3 |
829 |
838 |
828 |
832 |
+0.36% |
30,700 |
| 2025/10/2 |
842 |
860 |
823 |
829 |
-0.84% |
99,300 |
| 2025/10/1 |
852 |
852 |
828 |
836 |
-1.99% |
103,400 |
| 2025/9/30 |
858 |
866 |
847 |
853 |
-0.81% |
54,200 |
| 2025/9/29 |
840 |
862 |
836 |
860 |
+2.38% |
57,100 |
| 2025/9/26 |
845 |
850 |
840 |
840 |
-1.18% |
41,500 |
| 2025/9/25 |
842 |
851 |
837 |
850 |
+0.95% |
50,200 |
| 2025/9/24 |
877 |
877 |
839 |
842 |
-3.77% |
130,400 |
| 2025/9/22 |
873 |
900 |
863 |
875 |
+1.51% |
245,500 |
| 2025/9/19 |
846 |
864 |
837 |
862 |
+2.38% |
97,900 |
| 2025/9/18 |
840 |
849 |
825 |
842 |
+0.48% |
71,900 |
| 2025/9/17 |
849 |
850 |
831 |
838 |
-1.30% |
96,900 |
| 2025/9/16 |
823 |
849 |
819 |
849 |
+3.28% |
97,500 |
| 2025/9/12 |
829 |
830 |
812 |
822 |
+0.37% |
71,700 |
| 2025/9/11 |
829 |
841 |
819 |
819 |
-0.73% |
53,700 |
| 2025/9/10 |
816 |
830 |
814 |
825 |
+1.10% |
52,600 |
| 2025/9/9 |
813 |
829 |
811 |
816 |
+0.37% |
83,900 |
| 2025/9/8 |
827 |
827 |
812 |
813 |
-1.57% |
130,700 |
| 2025/9/5 |
819 |
829 |
818 |
826 |
+1.35% |
40,200 |
| 2025/9/4 |
819 |
821 |
812 |
815 |
-0.24% |
63,800 |
| 2025/9/3 |
843 |
843 |
814 |
817 |
-3.08% |
126,800 |
| 2025/9/2 |
853 |
862 |
838 |
843 |
-1.06% |
73,600 |
| 2025/9/1 |
840 |
861 |
836 |
852 |
+0.71% |
104,000 |
| 2025/8/29 |
851 |
855 |
841 |
846 |
-0.59% |
40,600 |
| 2025/8/28 |
843 |
851 |
835 |
851 |
-0.23% |
80,700 |
| 2025/8/27 |
858 |
859 |
841 |
853 |
-0.58% |
73,900 |
| 2025/8/26 |
862 |
862 |
843 |
858 |
-0.35% |
71,100 |
| 2025/8/25 |
862 |
863 |
845 |
861 |
+1.29% |
116,600 |
| 2025/8/22 |
850 |
854 |
838 |
850 |
+0.12% |
161,000 |
| 2025/8/21 |
800 |
849 |
795 |
849 |
+7.33% |
244,400 |
| 2025/8/20 |
815 |
815 |
789 |
791 |
-2.83% |
240,900 |
| 2025/8/19 |
828 |
829 |
813 |
814 |
-1.93% |
201,400 |
| 2025/8/18 |
825 |
838 |
820 |
830 |
+0.00% |
166,000 |
| 2025/8/15 |
846 |
846 |
825 |
830 |
-1.89% |
293,500 |
| 2025/8/14 |
834 |
852 |
822 |
846 |
+1.68% |
266,900 |
| 2025/8/13 |
829 |
868 |
812 |
832 |
-7.96% |
749,200 |
| 2025/8/12 |
941 |
941 |
881 |
904 |
+0.89% |
543,100 |
| 2025/8/8 |
856 |
900 |
842 |
896 |
+7.18% |
566,600 |
| 2025/8/7 |
792 |
839 |
791 |
836 |
+5.69% |
267,200 |
| 2025/8/6 |
796 |
803 |
781 |
791 |
+0.25% |
125,500 |
| 2025/8/5 |
799 |
808 |
785 |
789 |
-0.50% |
105,600 |
| 2025/8/4 |
789 |
799 |
780 |
793 |
-1.25% |
91,000 |
| 2025/8/1 |
811 |
822 |
800 |
803 |
+0.00% |
75,600 |
| 2025/7/31 |
804 |
824 |
798 |
803 |
+0.38% |
103,300 |
| 2025/7/30 |
799 |
810 |
787 |
800 |
+0.63% |
71,600 |
| 2025/7/29 |
800 |
806 |
795 |
795 |
+0.13% |
38,600 |
| 2025/7/28 |
810 |
814 |
792 |
794 |
+0.38% |
77,200 |
| 2025/7/25 |
796 |
796 |
783 |
791 |
-0.75% |
44,700 |
| 2025/7/24 |
782 |
797 |
782 |
797 |
+2.44% |
55,400 |
| 2025/7/23 |
781 |
789 |
776 |
778 |
-0.13% |
41,000 |
| 2025/7/22 |
782 |
790 |
776 |
779 |
-0.26% |
37,400 |
| 2025/7/18 |
788 |
789 |
780 |
781 |
-0.76% |
50,900 |
| 2025/7/17 |
783 |
794 |
780 |
787 |
+1.42% |
36,100 |
| 2025/7/16 |
775 |
784 |
763 |
776 |
-0.13% |
86,500 |
| 2025/7/15 |
801 |
802 |
775 |
777 |
-3.00% |
133,400 |
| 2025/7/14 |
808 |
819 |
794 |
801 |
+0.50% |
109,600 |
| 2025/7/11 |
803 |
803 |
790 |
797 |
+1.01% |
66,500 |
| 2025/7/10 |
800 |
808 |
781 |
789 |
-0.25% |
113,500 |
| 2025/7/9 |
800 |
808 |
787 |
791 |
+0.76% |
258,400 |
| 2025/7/8 |
770 |
790 |
770 |
785 |
+2.08% |
87,500 |
| 2025/7/7 |
776 |
779 |
757 |
769 |
-0.90% |
90,100 |
| 2025/7/4 |
785 |
794 |
776 |
776 |
-0.26% |
82,000 |
| 2025/7/3 |
790 |
790 |
771 |
778 |
-0.13% |
90,900 |
| 2025/7/2 |
783 |
792 |
777 |
779 |
-1.27% |
79,400 |
| 2025/7/1 |
789 |
799 |
782 |
789 |
-0.38% |
58,500 |
| 2025/6/30 |
805 |
810 |
790 |
792 |
-1.12% |
104,400 |
| 2025/6/27 |
823 |
823 |
790 |
801 |
-1.23% |
159,000 |
| 2025/6/26 |
830 |
833 |
805 |
811 |
-2.29% |
134,100 |
|