| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
881 |
895 |
864 |
866 |
+1.76% |
502,500 |
| 2025/12/22 |
845 |
857 |
836 |
851 |
+1.67% |
48,000 |
| 2025/12/19 |
826 |
848 |
826 |
837 |
+3.21% |
31,400 |
| 2025/12/18 |
840 |
840 |
803 |
811 |
-3.45% |
94,200 |
| 2025/12/17 |
892 |
892 |
826 |
840 |
-4.55% |
90,900 |
| 2025/12/16 |
909 |
909 |
865 |
880 |
-3.19% |
48,300 |
| 2025/12/15 |
884 |
909 |
883 |
909 |
+2.13% |
19,400 |
| 2025/12/12 |
898 |
909 |
888 |
890 |
+0.79% |
18,200 |
| 2025/12/11 |
897 |
897 |
874 |
883 |
+0.11% |
245,800 |
| 2025/12/10 |
885 |
899 |
875 |
882 |
-0.34% |
29,900 |
| 2025/12/9 |
895 |
905 |
884 |
885 |
-0.90% |
24,600 |
| 2025/12/8 |
901 |
909 |
884 |
893 |
+0.22% |
29,400 |
| 2025/12/5 |
903 |
907 |
882 |
891 |
+0.22% |
37,400 |
| 2025/12/4 |
886 |
903 |
886 |
889 |
+0.34% |
14,800 |
| 2025/12/3 |
915 |
915 |
885 |
886 |
-3.17% |
34,700 |
| 2025/12/2 |
885 |
920 |
875 |
915 |
+3.39% |
88,200 |
| 2025/12/1 |
888 |
901 |
874 |
885 |
-0.11% |
58,800 |
| 2025/11/28 |
887 |
899 |
874 |
886 |
-0.34% |
83,600 |
| 2025/11/27 |
900 |
908 |
885 |
889 |
-0.67% |
26,900 |
| 2025/11/26 |
867 |
906 |
867 |
895 |
+3.23% |
47,600 |
| 2025/11/25 |
864 |
900 |
840 |
867 |
-1.37% |
155,600 |
| 2025/11/21 |
850 |
886 |
847 |
879 |
+2.81% |
112,300 |
| 2025/11/20 |
910 |
914 |
855 |
855 |
-5.52% |
137,100 |
| 2025/11/19 |
913 |
928 |
900 |
905 |
-1.42% |
59,900 |
| 2025/11/18 |
913 |
930 |
880 |
918 |
-1.08% |
173,400 |
| 2025/11/17 |
1,020 |
1,045 |
903 |
928 |
-4.33% |
445,400 |
| 2025/11/14 |
975 |
1,006 |
969 |
970 |
-1.52% |
57,700 |
| 2025/11/13 |
988 |
994 |
976 |
985 |
-0.20% |
21,100 |
| 2025/11/12 |
1,005 |
1,020 |
985 |
987 |
-0.70% |
35,300 |
| 2025/11/11 |
1,013 |
1,024 |
992 |
994 |
-0.40% |
38,300 |
| 2025/11/10 |
990 |
1,002 |
978 |
998 |
+1.53% |
28,100 |
| 2025/11/7 |
984 |
1,005 |
971 |
983 |
+0.00% |
31,000 |
| 2025/11/6 |
974 |
993 |
972 |
983 |
+1.87% |
13,200 |
| 2025/11/5 |
976 |
987 |
955 |
965 |
-1.23% |
46,000 |
| 2025/11/4 |
988 |
990 |
977 |
977 |
-1.11% |
25,200 |
| 2025/10/31 |
989 |
998 |
984 |
988 |
-0.10% |
11,700 |
| 2025/10/30 |
967 |
995 |
960 |
989 |
+2.06% |
23,200 |
| 2025/10/29 |
991 |
996 |
955 |
969 |
-2.12% |
125,700 |
| 2025/10/28 |
1,004 |
1,013 |
990 |
990 |
-1.39% |
33,100 |
| 2025/10/27 |
1,029 |
1,029 |
996 |
1,004 |
-0.10% |
22,700 |
| 2025/10/24 |
1,014 |
1,014 |
999 |
1,005 |
-1.47% |
24,200 |
| 2025/10/23 |
1,014 |
1,033 |
1,009 |
1,020 |
-0.58% |
27,400 |
| 2025/10/22 |
1,011 |
1,030 |
1,011 |
1,026 |
+0.98% |
42,700 |
| 2025/10/21 |
1,015 |
1,040 |
1,009 |
1,016 |
+0.59% |
54,200 |
| 2025/10/20 |
1,013 |
1,038 |
1,009 |
1,010 |
+0.20% |
29,000 |
| 2025/10/17 |
1,030 |
1,030 |
990 |
1,008 |
-2.61% |
65,500 |
| 2025/10/16 |
1,026 |
1,040 |
1,000 |
1,035 |
+0.29% |
88,700 |
| 2025/10/15 |
975 |
1,032 |
975 |
1,032 |
+7.50% |
77,100 |
| 2025/10/14 |
980 |
993 |
948 |
960 |
-2.24% |
154,400 |
| 2025/10/10 |
997 |
1,012 |
980 |
982 |
-1.60% |
57,100 |
| 2025/10/9 |
1,017 |
1,025 |
996 |
998 |
-2.06% |
52,100 |
| 2025/10/8 |
1,034 |
1,042 |
1,019 |
1,019 |
-0.29% |
27,800 |
| 2025/10/7 |
1,040 |
1,041 |
1,011 |
1,022 |
-1.64% |
42,600 |
| 2025/10/6 |
1,040 |
1,050 |
1,006 |
1,039 |
+1.76% |
85,500 |
| 2025/10/3 |
980 |
1,029 |
974 |
1,021 |
+3.65% |
115,000 |
| 2025/10/2 |
991 |
1,006 |
971 |
985 |
+0.72% |
132,800 |
| 2025/10/1 |
1,020 |
1,025 |
973 |
978 |
-4.02% |
243,300 |
| 2025/9/30 |
1,048 |
1,048 |
1,005 |
1,019 |
-1.55% |
117,500 |
| 2025/9/29 |
1,075 |
1,085 |
1,035 |
1,035 |
-3.45% |
99,800 |
| 2025/9/26 |
1,114 |
1,124 |
1,069 |
1,072 |
-4.11% |
92,100 |
| 2025/9/25 |
1,162 |
1,173 |
1,109 |
1,118 |
-4.36% |
96,900 |
| 2025/9/24 |
1,200 |
1,210 |
1,160 |
1,169 |
-1.52% |
88,800 |
| 2025/9/22 |
1,147 |
1,187 |
1,147 |
1,187 |
+4.21% |
72,000 |
| 2025/9/19 |
1,142 |
1,147 |
1,115 |
1,139 |
-0.18% |
57,700 |
| 2025/9/18 |
1,130 |
1,150 |
1,102 |
1,141 |
+3.07% |
44,500 |
| 2025/9/17 |
1,114 |
1,129 |
1,099 |
1,107 |
-0.18% |
41,300 |
| 2025/9/16 |
1,086 |
1,111 |
1,050 |
1,109 |
+2.12% |
78,400 |
| 2025/9/12 |
1,128 |
1,130 |
1,084 |
1,086 |
-1.90% |
107,800 |
| 2025/9/11 |
1,124 |
1,133 |
1,090 |
1,107 |
-2.47% |
84,200 |
| 2025/9/10 |
1,152 |
1,169 |
1,120 |
1,135 |
-3.24% |
122,800 |
| 2025/9/9 |
1,156 |
1,219 |
1,141 |
1,173 |
+2.27% |
357,300 |
| 2025/9/8 |
1,062 |
1,151 |
1,055 |
1,147 |
+9.76% |
258,400 |
| 2025/9/5 |
1,005 |
1,045 |
998 |
1,045 |
+2.55% |
118,600 |
| 2025/9/4 |
1,055 |
1,059 |
1,018 |
1,019 |
-3.50% |
134,700 |
| 2025/9/3 |
1,052 |
1,065 |
1,030 |
1,056 |
+0.38% |
116,200 |
| 2025/9/2 |
1,100 |
1,102 |
1,044 |
1,052 |
-4.54% |
203,200 |
| 2025/9/1 |
1,112 |
1,122 |
1,093 |
1,102 |
-1.61% |
92,200 |
| 2025/8/29 |
1,112 |
1,135 |
1,091 |
1,120 |
+0.90% |
118,800 |
| 2025/8/28 |
1,141 |
1,144 |
1,100 |
1,110 |
-2.97% |
156,200 |
| 2025/8/27 |
1,152 |
1,164 |
1,141 |
1,144 |
-0.61% |
103,700 |
| 2025/8/26 |
1,207 |
1,207 |
1,150 |
1,151 |
-5.11% |
212,100 |
| 2025/8/25 |
1,210 |
1,220 |
1,179 |
1,213 |
+2.80% |
119,900 |
| 2025/8/22 |
1,194 |
1,196 |
1,175 |
1,180 |
-1.58% |
141,600 |
| 2025/8/21 |
1,226 |
1,232 |
1,194 |
1,199 |
-2.12% |
127,700 |
| 2025/8/20 |
1,271 |
1,276 |
1,215 |
1,225 |
-4.97% |
196,100 |
| 2025/8/19 |
1,242 |
1,308 |
1,231 |
1,289 |
+3.95% |
101,400 |
| 2025/8/18 |
1,245 |
1,267 |
1,232 |
1,240 |
-1.43% |
97,100 |
| 2025/8/15 |
1,292 |
1,294 |
1,258 |
1,258 |
-2.10% |
50,700 |
| 2025/8/14 |
1,282 |
1,305 |
1,244 |
1,285 |
-2.06% |
156,100 |
| 2025/8/13 |
1,380 |
1,385 |
1,300 |
1,312 |
-3.17% |
92,600 |
| 2025/8/12 |
1,260 |
1,362 |
1,234 |
1,355 |
+4.63% |
410,000 |
| 2025/8/8 |
1,323 |
1,323 |
1,247 |
1,295 |
-4.00% |
232,100 |
| 2025/8/7 |
1,353 |
1,377 |
1,349 |
1,349 |
-0.81% |
45,200 |
| 2025/8/6 |
1,345 |
1,370 |
1,335 |
1,360 |
+1.12% |
55,900 |
| 2025/8/5 |
1,360 |
1,371 |
1,339 |
1,345 |
-0.37% |
61,400 |
| 2025/8/4 |
1,353 |
1,374 |
1,339 |
1,350 |
-1.17% |
51,300 |
| 2025/8/1 |
1,353 |
1,376 |
1,342 |
1,366 |
+1.56% |
35,800 |
| 2025/7/31 |
1,359 |
1,363 |
1,330 |
1,345 |
-0.37% |
48,500 |
| 2025/7/30 |
1,350 |
1,379 |
1,320 |
1,350 |
+0.07% |
52,300 |
| 2025/7/29 |
1,398 |
1,398 |
1,341 |
1,349 |
-3.16% |
51,400 |
| 2025/7/28 |
1,390 |
1,401 |
1,381 |
1,393 |
+0.80% |
35,100 |
| 2025/7/25 |
1,383 |
1,385 |
1,360 |
1,382 |
+0.14% |
25,700 |
| 2025/7/24 |
1,385 |
1,405 |
1,364 |
1,380 |
-0.36% |
68,500 |
| 2025/7/23 |
1,405 |
1,408 |
1,365 |
1,385 |
+0.58% |
42,700 |
| 2025/7/22 |
1,355 |
1,396 |
1,355 |
1,377 |
+1.85% |
59,600 |
| 2025/7/18 |
1,413 |
1,413 |
1,348 |
1,352 |
-4.32% |
84,000 |
| 2025/7/17 |
1,373 |
1,421 |
1,365 |
1,413 |
+3.29% |
81,500 |
| 2025/7/16 |
1,383 |
1,401 |
1,361 |
1,368 |
-1.87% |
65,100 |
| 2025/7/15 |
1,428 |
1,435 |
1,372 |
1,394 |
-0.78% |
88,200 |
| 2025/7/14 |
1,412 |
1,442 |
1,383 |
1,405 |
+6.28% |
195,300 |
| 2025/7/11 |
1,297 |
1,327 |
1,273 |
1,322 |
-0.38% |
62,100 |
| 2025/7/10 |
1,348 |
1,348 |
1,318 |
1,327 |
-2.43% |
64,600 |
| 2025/7/9 |
1,317 |
1,370 |
1,313 |
1,360 |
+2.18% |
82,100 |
| 2025/7/8 |
1,299 |
1,340 |
1,294 |
1,331 |
+0.23% |
53,500 |
| 2025/7/7 |
1,315 |
1,340 |
1,308 |
1,328 |
+3.75% |
86,700 |
| 2025/7/4 |
1,259 |
1,308 |
1,258 |
1,280 |
+2.65% |
134,800 |
| 2025/7/3 |
1,218 |
1,253 |
1,210 |
1,247 |
+2.89% |
55,000 |
| 2025/7/2 |
1,216 |
1,238 |
1,208 |
1,212 |
-0.66% |
44,100 |
| 2025/7/1 |
1,209 |
1,245 |
1,208 |
1,220 |
+2.78% |
55,200 |
| 2025/6/30 |
1,230 |
1,235 |
1,186 |
1,187 |
-3.50% |
95,000 |
| 2025/6/27 |
1,227 |
1,247 |
1,217 |
1,230 |
+1.15% |
40,600 |
| 2025/6/26 |
1,248 |
1,248 |
1,213 |
1,216 |
-2.09% |
42,500 |
| 2025/6/25 |
1,257 |
1,265 |
1,241 |
1,242 |
-1.35% |
55,400 |
|