| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
780 |
810 |
780 |
810 |
+3.85% |
213,700 |
| 2025/12/23 |
786 |
802 |
753 |
780 |
-0.38% |
137,500 |
| 2025/12/22 |
810 |
810 |
765 |
783 |
-3.33% |
60,200 |
| 2025/12/19 |
844 |
850 |
803 |
810 |
-4.03% |
46,000 |
| 2025/12/18 |
855 |
874 |
834 |
844 |
-1.52% |
247,000 |
| 2025/12/17 |
871 |
873 |
857 |
857 |
-1.61% |
13,000 |
| 2025/12/16 |
899 |
899 |
867 |
871 |
-3.01% |
25,200 |
| 2025/12/15 |
891 |
906 |
890 |
898 |
+0.11% |
16,800 |
| 2025/12/12 |
909 |
913 |
896 |
897 |
-0.88% |
13,100 |
| 2025/12/11 |
911 |
915 |
893 |
905 |
-1.20% |
19,300 |
| 2025/12/10 |
913 |
922 |
912 |
916 |
+0.22% |
4,900 |
| 2025/12/9 |
932 |
934 |
910 |
914 |
-1.93% |
12,900 |
| 2025/12/8 |
951 |
966 |
922 |
932 |
-3.52% |
55,100 |
| 2025/12/5 |
971 |
980 |
966 |
966 |
+0.00% |
5,000 |
| 2025/12/4 |
965 |
981 |
958 |
966 |
-0.92% |
12,300 |
| 2025/12/3 |
957 |
975 |
940 |
975 |
+1.88% |
12,600 |
| 2025/12/2 |
967 |
976 |
954 |
957 |
-1.34% |
19,100 |
| 2025/12/1 |
980 |
991 |
968 |
970 |
-2.51% |
17,400 |
| 2025/11/28 |
941 |
1,006 |
940 |
995 |
+5.85% |
54,400 |
| 2025/11/27 |
926 |
948 |
926 |
940 |
+1.62% |
18,200 |
| 2025/11/26 |
949 |
956 |
925 |
925 |
-2.22% |
8,900 |
| 2025/11/25 |
966 |
966 |
932 |
946 |
-0.94% |
35,500 |
| 2025/11/21 |
938 |
963 |
938 |
955 |
+1.81% |
24,700 |
| 2025/11/20 |
905 |
942 |
905 |
938 |
+2.74% |
27,900 |
| 2025/11/19 |
924 |
935 |
896 |
913 |
+0.44% |
24,800 |
| 2025/11/18 |
904 |
936 |
899 |
909 |
-0.44% |
34,100 |
| 2025/11/17 |
882 |
928 |
882 |
913 |
+1.78% |
215,500 |
| 2025/11/14 |
915 |
934 |
889 |
897 |
-1.97% |
56,400 |
| 2025/11/13 |
1,024 |
1,038 |
851 |
915 |
-11.17% |
246,300 |
| 2025/11/12 |
1,017 |
1,030 |
1,010 |
1,030 |
+0.98% |
20,500 |
| 2025/11/11 |
1,041 |
1,041 |
1,012 |
1,020 |
-0.49% |
11,500 |
| 2025/11/10 |
1,012 |
1,025 |
995 |
1,025 |
+0.39% |
37,600 |
| 2025/11/7 |
1,037 |
1,037 |
1,017 |
1,021 |
-1.54% |
19,600 |
| 2025/11/6 |
1,020 |
1,038 |
994 |
1,037 |
+1.67% |
25,600 |
| 2025/11/5 |
1,024 |
1,027 |
993 |
1,020 |
-0.39% |
22,200 |
| 2025/11/4 |
1,022 |
1,039 |
1,009 |
1,024 |
+0.20% |
17,000 |
| 2025/10/31 |
1,001 |
1,035 |
1,001 |
1,022 |
+0.20% |
15,100 |
| 2025/10/30 |
1,017 |
1,029 |
994 |
1,020 |
+0.49% |
22,000 |
| 2025/10/29 |
1,003 |
1,018 |
988 |
1,015 |
+1.20% |
17,500 |
| 2025/10/28 |
1,039 |
1,039 |
1,000 |
1,003 |
-3.93% |
15,700 |
| 2025/10/27 |
1,024 |
1,045 |
1,011 |
1,044 |
+1.66% |
9,400 |
| 2025/10/24 |
1,050 |
1,050 |
1,023 |
1,027 |
-1.91% |
23,600 |
| 2025/10/23 |
1,060 |
1,070 |
1,024 |
1,047 |
-1.13% |
26,900 |
| 2025/10/22 |
1,055 |
1,069 |
1,050 |
1,059 |
-0.09% |
26,900 |
| 2025/10/21 |
1,081 |
1,084 |
1,051 |
1,060 |
-1.30% |
24,600 |
| 2025/10/20 |
1,078 |
1,086 |
1,046 |
1,074 |
+0.47% |
38,900 |
| 2025/10/17 |
1,144 |
1,145 |
1,041 |
1,069 |
-7.53% |
123,900 |
| 2025/10/16 |
1,161 |
1,165 |
1,119 |
1,156 |
-1.03% |
28,400 |
| 2025/10/15 |
1,138 |
1,168 |
1,138 |
1,168 |
+2.64% |
6,500 |
| 2025/10/14 |
1,159 |
1,184 |
1,135 |
1,138 |
-2.65% |
17,900 |
| 2025/10/10 |
1,161 |
1,175 |
1,140 |
1,169 |
+0.69% |
19,700 |
| 2025/10/9 |
1,179 |
1,179 |
1,145 |
1,161 |
-1.53% |
9,900 |
| 2025/10/8 |
1,160 |
1,196 |
1,159 |
1,179 |
+0.34% |
7,600 |
| 2025/10/7 |
1,207 |
1,209 |
1,168 |
1,175 |
-1.43% |
14,300 |
| 2025/10/6 |
1,171 |
1,231 |
1,145 |
1,192 |
+2.23% |
24,600 |
| 2025/10/3 |
1,145 |
1,186 |
1,145 |
1,166 |
+0.95% |
20,100 |
| 2025/10/2 |
1,182 |
1,199 |
1,153 |
1,155 |
-2.28% |
14,100 |
| 2025/10/1 |
1,226 |
1,226 |
1,171 |
1,182 |
-3.43% |
23,200 |
| 2025/9/30 |
1,250 |
1,250 |
1,218 |
1,224 |
-1.45% |
12,100 |
| 2025/9/29 |
1,226 |
1,249 |
1,225 |
1,242 |
+1.39% |
9,500 |
| 2025/9/26 |
1,233 |
1,240 |
1,214 |
1,225 |
-0.65% |
9,900 |
| 2025/9/25 |
1,210 |
1,242 |
1,185 |
1,233 |
+3.44% |
28,000 |
| 2025/9/24 |
1,187 |
1,216 |
1,173 |
1,192 |
-0.42% |
34,200 |
| 2025/9/22 |
1,151 |
1,210 |
1,151 |
1,197 |
+4.18% |
25,000 |
| 2025/9/19 |
1,163 |
1,173 |
1,142 |
1,149 |
-1.54% |
9,600 |
| 2025/9/18 |
1,172 |
1,182 |
1,154 |
1,167 |
-0.51% |
14,900 |
| 2025/9/17 |
1,133 |
1,177 |
1,090 |
1,173 |
+3.62% |
42,200 |
| 2025/9/16 |
1,124 |
1,160 |
1,122 |
1,132 |
-1.22% |
20,600 |
| 2025/9/12 |
1,175 |
1,175 |
1,113 |
1,146 |
-0.09% |
35,700 |
| 2025/9/11 |
1,145 |
1,150 |
1,116 |
1,147 |
+0.09% |
16,900 |
| 2025/9/10 |
1,144 |
1,158 |
1,123 |
1,146 |
-0.95% |
24,700 |
| 2025/9/9 |
1,106 |
1,187 |
1,106 |
1,157 |
+4.14% |
52,200 |
| 2025/9/8 |
1,100 |
1,118 |
1,095 |
1,111 |
+0.54% |
23,400 |
| 2025/9/5 |
1,076 |
1,105 |
1,055 |
1,105 |
+4.64% |
49,500 |
| 2025/9/4 |
1,075 |
1,097 |
1,056 |
1,056 |
-1.31% |
18,100 |
| 2025/9/3 |
1,082 |
1,108 |
1,065 |
1,070 |
-1.11% |
30,600 |
| 2025/9/2 |
1,082 |
1,084 |
1,066 |
1,082 |
+1.88% |
16,200 |
| 2025/9/1 |
1,066 |
1,078 |
1,057 |
1,062 |
-0.93% |
9,500 |
| 2025/8/29 |
1,059 |
1,073 |
1,058 |
1,072 |
+1.04% |
10,600 |
| 2025/8/28 |
1,072 |
1,080 |
1,053 |
1,061 |
-1.39% |
18,700 |
| 2025/8/27 |
1,096 |
1,096 |
1,071 |
1,076 |
-2.71% |
20,000 |
| 2025/8/26 |
1,079 |
1,107 |
1,069 |
1,106 |
+2.79% |
33,400 |
| 2025/8/25 |
1,072 |
1,095 |
1,063 |
1,076 |
+2.28% |
24,800 |
| 2025/8/22 |
1,020 |
1,070 |
1,020 |
1,052 |
+3.14% |
31,800 |
| 2025/8/21 |
1,046 |
1,046 |
1,020 |
1,020 |
-2.76% |
31,700 |
| 2025/8/20 |
1,068 |
1,068 |
1,042 |
1,049 |
-1.22% |
10,700 |
| 2025/8/19 |
1,071 |
1,071 |
1,050 |
1,062 |
-0.19% |
15,600 |
| 2025/8/18 |
1,072 |
1,076 |
1,060 |
1,064 |
+0.57% |
22,300 |
| 2025/8/15 |
1,030 |
1,063 |
1,027 |
1,058 |
+2.42% |
33,800 |
| 2025/8/14 |
1,059 |
1,078 |
1,026 |
1,033 |
-2.46% |
64,200 |
| 2025/8/13 |
1,105 |
1,105 |
1,051 |
1,059 |
-2.67% |
160,100 |
| 2025/8/12 |
1,020 |
1,133 |
1,016 |
1,088 |
+7.72% |
471,900 |
| 2025/8/8 |
1,003 |
1,015 |
991 |
1,010 |
+1.10% |
42,800 |
| 2025/8/7 |
993 |
999 |
982 |
999 |
+0.20% |
23,600 |
| 2025/8/6 |
999 |
999 |
973 |
997 |
-0.30% |
31,900 |
| 2025/8/5 |
1,006 |
1,025 |
983 |
1,000 |
-0.79% |
44,000 |
| 2025/8/4 |
998 |
1,009 |
994 |
1,008 |
+0.50% |
7,900 |
| 2025/8/1 |
1,010 |
1,010 |
995 |
1,003 |
-0.59% |
6,700 |
| 2025/7/31 |
1,010 |
1,010 |
999 |
1,009 |
+0.60% |
2,600 |
| 2025/7/30 |
996 |
1,005 |
994 |
1,003 |
+0.60% |
4,800 |
| 2025/7/29 |
1,007 |
1,009 |
994 |
997 |
-1.58% |
7,400 |
| 2025/7/28 |
1,007 |
1,022 |
1,000 |
1,013 |
+0.60% |
14,900 |
| 2025/7/25 |
966 |
1,010 |
946 |
1,007 |
+4.35% |
38,100 |
| 2025/7/24 |
988 |
988 |
960 |
965 |
-2.33% |
32,400 |
| 2025/7/23 |
975 |
988 |
965 |
988 |
+2.28% |
18,400 |
| 2025/7/22 |
984 |
997 |
960 |
966 |
-1.73% |
28,500 |
| 2025/7/18 |
996 |
999 |
983 |
983 |
-1.60% |
27,200 |
| 2025/7/17 |
1,008 |
1,008 |
994 |
999 |
-0.30% |
12,400 |
| 2025/7/16 |
996 |
1,016 |
993 |
1,002 |
+0.30% |
15,700 |
| 2025/7/15 |
1,018 |
1,020 |
999 |
999 |
-0.60% |
28,100 |
| 2025/7/14 |
1,006 |
1,012 |
1,003 |
1,005 |
-0.20% |
7,800 |
| 2025/7/11 |
1,033 |
1,033 |
1,004 |
1,007 |
-1.76% |
14,300 |
| 2025/7/10 |
1,016 |
1,029 |
1,011 |
1,025 |
+0.99% |
13,200 |
| 2025/7/9 |
1,047 |
1,049 |
1,011 |
1,015 |
-3.06% |
21,700 |
| 2025/7/8 |
1,048 |
1,049 |
1,035 |
1,047 |
+0.38% |
15,700 |
| 2025/7/7 |
1,048 |
1,068 |
1,036 |
1,043 |
-0.48% |
22,700 |
| 2025/7/4 |
1,000 |
1,066 |
1,000 |
1,048 |
+4.90% |
66,500 |
| 2025/7/3 |
990 |
1,013 |
987 |
999 |
+0.71% |
13,300 |
| 2025/7/2 |
993 |
1,010 |
984 |
992 |
-0.70% |
17,100 |
| 2025/7/1 |
1,009 |
1,010 |
993 |
999 |
-0.99% |
9,800 |
| 2025/6/30 |
993 |
1,020 |
993 |
1,009 |
+1.61% |
12,700 |
| 2025/6/27 |
1,014 |
1,014 |
992 |
993 |
-0.60% |
16,800 |
| 2025/6/26 |
1,010 |
1,018 |
996 |
999 |
-0.60% |
20,300 |
|