| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
594 |
600 |
574 |
574 |
-3.69% |
352,400 |
| 2025/12/23 |
554 |
604 |
554 |
596 |
+8.56% |
597,600 |
| 2025/12/22 |
576 |
580 |
547 |
549 |
-3.85% |
310,100 |
| 2025/12/19 |
549 |
589 |
545 |
571 |
+4.01% |
428,400 |
| 2025/12/18 |
540 |
553 |
532 |
549 |
+1.67% |
218,900 |
| 2025/12/17 |
563 |
567 |
535 |
540 |
-4.09% |
275,200 |
| 2025/12/16 |
561 |
575 |
550 |
563 |
+0.36% |
314,900 |
| 2025/12/15 |
543 |
563 |
540 |
561 |
+1.45% |
310,600 |
| 2025/12/12 |
562 |
563 |
550 |
553 |
-0.36% |
320,300 |
| 2025/12/11 |
582 |
582 |
553 |
555 |
-5.13% |
478,500 |
| 2025/12/10 |
590 |
604 |
583 |
585 |
-2.17% |
519,700 |
| 2025/12/9 |
646 |
646 |
597 |
598 |
-8.84% |
746,300 |
| 2025/12/8 |
650 |
660 |
650 |
656 |
+0.92% |
179,400 |
| 2025/12/5 |
676 |
678 |
650 |
650 |
-4.41% |
218,100 |
| 2025/12/4 |
664 |
686 |
650 |
680 |
+3.50% |
341,500 |
| 2025/12/3 |
640 |
659 |
632 |
657 |
+1.39% |
447,600 |
| 2025/12/2 |
685 |
694 |
644 |
648 |
-6.49% |
492,600 |
| 2025/12/1 |
722 |
722 |
688 |
693 |
-4.68% |
372,200 |
| 2025/11/28 |
729 |
744 |
723 |
727 |
-0.14% |
321,300 |
| 2025/11/27 |
750 |
750 |
725 |
728 |
-1.36% |
236,900 |
| 2025/11/26 |
761 |
767 |
729 |
738 |
+0.96% |
320,800 |
| 2025/11/25 |
775 |
793 |
731 |
731 |
-5.06% |
369,900 |
| 2025/11/21 |
777 |
784 |
749 |
770 |
-1.66% |
368,600 |
| 2025/11/20 |
859 |
861 |
783 |
783 |
-5.78% |
511,300 |
| 2025/11/19 |
831 |
864 |
828 |
831 |
-0.36% |
205,600 |
| 2025/11/18 |
885 |
887 |
830 |
834 |
-4.14% |
381,500 |
| 2025/11/17 |
844 |
870 |
833 |
870 |
+3.69% |
290,900 |
| 2025/11/14 |
881 |
893 |
837 |
839 |
-10.74% |
734,300 |
| 2025/11/13 |
960 |
962 |
926 |
940 |
-1.78% |
228,600 |
| 2025/11/12 |
928 |
958 |
912 |
957 |
+5.86% |
249,300 |
| 2025/11/11 |
915 |
919 |
896 |
904 |
-0.99% |
98,300 |
| 2025/11/10 |
893 |
933 |
893 |
913 |
+2.58% |
179,800 |
| 2025/11/7 |
899 |
912 |
888 |
890 |
-0.22% |
71,700 |
| 2025/11/6 |
891 |
905 |
890 |
892 |
-0.34% |
76,200 |
| 2025/11/5 |
889 |
897 |
870 |
895 |
-1.00% |
276,600 |
| 2025/11/4 |
903 |
914 |
896 |
904 |
-0.33% |
147,500 |
| 2025/10/31 |
906 |
913 |
897 |
907 |
+0.11% |
141,200 |
| 2025/10/30 |
900 |
917 |
894 |
906 |
+0.67% |
152,200 |
| 2025/10/29 |
926 |
939 |
895 |
900 |
-3.54% |
407,000 |
| 2025/10/28 |
965 |
971 |
929 |
933 |
-3.81% |
284,100 |
| 2025/10/27 |
985 |
997 |
969 |
970 |
-1.22% |
116,100 |
| 2025/10/24 |
1,000 |
1,014 |
979 |
982 |
-1.60% |
97,900 |
| 2025/10/23 |
1,007 |
1,020 |
998 |
998 |
-2.63% |
79,200 |
| 2025/10/22 |
1,011 |
1,027 |
1,011 |
1,025 |
+1.38% |
68,700 |
| 2025/10/21 |
995 |
1,019 |
993 |
1,011 |
+1.71% |
111,300 |
| 2025/10/20 |
982 |
1,000 |
970 |
994 |
+2.47% |
104,500 |
| 2025/10/17 |
980 |
985 |
966 |
970 |
-2.02% |
88,400 |
| 2025/10/16 |
985 |
1,001 |
979 |
990 |
+0.61% |
94,800 |
| 2025/10/15 |
960 |
989 |
956 |
984 |
+3.69% |
98,600 |
| 2025/10/14 |
975 |
994 |
939 |
949 |
-4.14% |
331,000 |
| 2025/10/10 |
1,002 |
1,014 |
990 |
990 |
-2.46% |
167,600 |
| 2025/10/9 |
1,044 |
1,044 |
1,004 |
1,015 |
-0.88% |
104,100 |
| 2025/10/8 |
1,005 |
1,050 |
996 |
1,024 |
+0.20% |
181,900 |
| 2025/10/7 |
1,000 |
1,027 |
988 |
1,022 |
+2.30% |
310,800 |
| 2025/10/6 |
1,038 |
1,038 |
997 |
999 |
+0.60% |
188,100 |
| 2025/10/3 |
1,003 |
1,022 |
992 |
993 |
-0.80% |
193,700 |
| 2025/10/2 |
1,033 |
1,045 |
996 |
1,001 |
-2.82% |
314,600 |
| 2025/10/1 |
1,081 |
1,086 |
1,027 |
1,030 |
-4.72% |
275,400 |
| 2025/9/30 |
1,145 |
1,159 |
1,080 |
1,081 |
-3.05% |
348,600 |
| 2025/9/29 |
1,189 |
1,189 |
1,115 |
1,115 |
-3.96% |
175,900 |
| 2025/9/26 |
1,155 |
1,187 |
1,137 |
1,161 |
-0.68% |
319,700 |
| 2025/9/25 |
1,106 |
1,179 |
1,102 |
1,169 |
+6.18% |
414,700 |
| 2025/9/24 |
1,126 |
1,134 |
1,091 |
1,101 |
-2.57% |
159,100 |
| 2025/9/22 |
1,123 |
1,168 |
1,123 |
1,130 |
+1.71% |
270,300 |
| 2025/9/19 |
1,110 |
1,119 |
1,066 |
1,111 |
+0.00% |
179,700 |
| 2025/9/18 |
1,096 |
1,124 |
1,096 |
1,111 |
-0.27% |
135,500 |
| 2025/9/17 |
1,128 |
1,134 |
1,098 |
1,114 |
+0.00% |
288,300 |
| 2025/9/16 |
1,054 |
1,125 |
1,054 |
1,114 |
+6.20% |
317,300 |
| 2025/9/12 |
1,075 |
1,075 |
1,040 |
1,049 |
-1.69% |
157,200 |
| 2025/9/11 |
1,049 |
1,080 |
1,042 |
1,067 |
+2.79% |
152,700 |
| 2025/9/10 |
1,067 |
1,070 |
1,038 |
1,038 |
-1.80% |
206,800 |
| 2025/9/9 |
1,058 |
1,075 |
1,054 |
1,057 |
-0.47% |
190,400 |
| 2025/9/8 |
1,076 |
1,095 |
1,059 |
1,062 |
-1.30% |
196,500 |
| 2025/9/5 |
1,090 |
1,090 |
1,067 |
1,076 |
+0.56% |
82,400 |
| 2025/9/4 |
1,098 |
1,098 |
1,066 |
1,070 |
-1.47% |
206,000 |
| 2025/9/3 |
1,120 |
1,128 |
1,082 |
1,086 |
-3.12% |
322,900 |
| 2025/9/2 |
1,138 |
1,151 |
1,120 |
1,121 |
-0.80% |
203,300 |
| 2025/9/1 |
1,143 |
1,153 |
1,121 |
1,130 |
-2.50% |
228,500 |
| 2025/8/29 |
1,180 |
1,185 |
1,156 |
1,159 |
-1.95% |
189,100 |
| 2025/8/28 |
1,212 |
1,213 |
1,177 |
1,182 |
-1.58% |
195,100 |
| 2025/8/27 |
1,210 |
1,234 |
1,195 |
1,201 |
+1.18% |
571,300 |
| 2025/8/26 |
1,155 |
1,192 |
1,141 |
1,187 |
+3.04% |
181,400 |
| 2025/8/25 |
1,130 |
1,163 |
1,112 |
1,152 |
+1.86% |
322,600 |
| 2025/8/22 |
1,131 |
1,153 |
1,128 |
1,131 |
+0.09% |
172,900 |
| 2025/8/21 |
1,149 |
1,151 |
1,126 |
1,130 |
-2.59% |
182,700 |
| 2025/8/20 |
1,148 |
1,165 |
1,126 |
1,160 |
+2.38% |
258,700 |
| 2025/8/19 |
1,156 |
1,160 |
1,129 |
1,133 |
-1.05% |
155,400 |
| 2025/8/18 |
1,171 |
1,171 |
1,140 |
1,145 |
-1.72% |
275,100 |
| 2025/8/15 |
1,173 |
1,197 |
1,161 |
1,165 |
-0.26% |
228,600 |
| 2025/8/14 |
1,186 |
1,204 |
1,168 |
1,168 |
-1.02% |
206,200 |
| 2025/8/13 |
1,202 |
1,205 |
1,157 |
1,180 |
-1.67% |
341,500 |
| 2025/8/12 |
1,230 |
1,275 |
1,186 |
1,200 |
+6.19% |
1,033,700 |
| 2025/8/8 |
1,125 |
1,140 |
1,111 |
1,130 |
-0.88% |
197,100 |
| 2025/8/7 |
1,121 |
1,152 |
1,119 |
1,140 |
+1.42% |
228,300 |
| 2025/8/6 |
1,119 |
1,136 |
1,116 |
1,124 |
+0.45% |
168,300 |
| 2025/8/5 |
1,082 |
1,120 |
1,079 |
1,119 |
+3.42% |
165,500 |
| 2025/8/4 |
1,067 |
1,101 |
1,062 |
1,082 |
-2.61% |
200,800 |
| 2025/8/1 |
1,111 |
1,123 |
1,098 |
1,111 |
-0.63% |
109,100 |
| 2025/7/31 |
1,093 |
1,119 |
1,093 |
1,118 |
+2.38% |
129,200 |
| 2025/7/30 |
1,120 |
1,120 |
1,081 |
1,092 |
-2.33% |
225,400 |
| 2025/7/29 |
1,117 |
1,164 |
1,085 |
1,118 |
+2.76% |
640,200 |
| 2025/7/28 |
1,062 |
1,096 |
1,051 |
1,088 |
+2.16% |
237,900 |
| 2025/7/25 |
1,080 |
1,114 |
1,058 |
1,065 |
+0.85% |
460,800 |
| 2025/7/24 |
1,077 |
1,080 |
1,056 |
1,056 |
-0.94% |
268,600 |
| 2025/7/23 |
1,062 |
1,134 |
1,062 |
1,066 |
+1.14% |
429,900 |
| 2025/7/22 |
1,081 |
1,089 |
1,044 |
1,054 |
-1.59% |
251,200 |
| 2025/7/18 |
1,102 |
1,115 |
1,071 |
1,071 |
-3.08% |
157,400 |
| 2025/7/17 |
1,065 |
1,135 |
1,061 |
1,105 |
+3.46% |
273,900 |
| 2025/7/16 |
1,084 |
1,107 |
1,065 |
1,068 |
-2.47% |
277,100 |
| 2025/7/15 |
1,165 |
1,165 |
1,092 |
1,095 |
-6.01% |
587,200 |
| 2025/7/14 |
1,146 |
1,171 |
1,141 |
1,165 |
+0.43% |
174,500 |
| 2025/7/11 |
1,200 |
1,209 |
1,160 |
1,160 |
-3.17% |
242,100 |
| 2025/7/10 |
1,200 |
1,203 |
1,182 |
1,198 |
-0.99% |
215,100 |
| 2025/7/9 |
1,199 |
1,215 |
1,182 |
1,210 |
+1.42% |
215,000 |
| 2025/7/8 |
1,182 |
1,210 |
1,180 |
1,193 |
+0.76% |
269,500 |
| 2025/7/7 |
1,157 |
1,189 |
1,131 |
1,184 |
+1.28% |
338,500 |
| 2025/7/4 |
1,210 |
1,215 |
1,167 |
1,169 |
-1.10% |
272,600 |
| 2025/7/3 |
1,178 |
1,213 |
1,156 |
1,182 |
+0.68% |
363,900 |
| 2025/7/2 |
1,190 |
1,204 |
1,167 |
1,174 |
-2.57% |
408,400 |
| 2025/7/1 |
1,230 |
1,242 |
1,200 |
1,205 |
-3.21% |
462,100 |
| 2025/6/30 |
1,294 |
1,325 |
1,233 |
1,245 |
-2.58% |
703,500 |
| 2025/6/27 |
1,303 |
1,319 |
1,265 |
1,278 |
+0.39% |
632,700 |
| 2025/6/26 |
1,228 |
1,308 |
1,207 |
1,273 |
+3.41% |
1,003,200 |
|