| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,164 |
1,164 |
1,151 |
1,160 |
-0.34% |
1,900 |
| 2025/12/22 |
1,165 |
1,165 |
1,150 |
1,164 |
+0.52% |
2,700 |
| 2025/12/19 |
1,160 |
1,167 |
1,157 |
1,158 |
-0.69% |
2,500 |
| 2025/12/18 |
1,170 |
1,170 |
1,161 |
1,166 |
-0.34% |
1,000 |
| 2025/12/17 |
1,170 |
1,170 |
1,161 |
1,170 |
+0.00% |
300 |
| 2025/12/16 |
1,178 |
1,178 |
1,168 |
1,170 |
-0.59% |
1,400 |
| 2025/12/15 |
1,170 |
1,177 |
1,160 |
1,177 |
+0.43% |
2,500 |
| 2025/12/12 |
1,175 |
1,175 |
1,163 |
1,172 |
-0.26% |
1,200 |
| 2025/12/11 |
1,174 |
1,175 |
1,151 |
1,175 |
+0.00% |
5,300 |
| 2025/12/10 |
1,167 |
1,183 |
1,160 |
1,175 |
-0.25% |
2,600 |
| 2025/12/9 |
1,185 |
1,185 |
1,162 |
1,178 |
-0.17% |
2,600 |
| 2025/12/8 |
1,160 |
1,182 |
1,160 |
1,180 |
+0.17% |
4,900 |
| 2025/12/5 |
1,164 |
1,178 |
1,148 |
1,178 |
+1.64% |
3,200 |
| 2025/12/4 |
1,166 |
1,169 |
1,157 |
1,159 |
-0.17% |
1,600 |
| 2025/12/3 |
1,174 |
1,174 |
1,148 |
1,161 |
-0.51% |
12,800 |
| 2025/12/2 |
1,163 |
1,175 |
1,150 |
1,167 |
+0.34% |
2,200 |
| 2025/12/1 |
1,158 |
1,164 |
1,146 |
1,163 |
-0.09% |
4,600 |
| 2025/11/28 |
1,150 |
1,170 |
1,137 |
1,164 |
+1.22% |
6,600 |
| 2025/11/27 |
1,144 |
1,150 |
1,127 |
1,150 |
+0.61% |
4,300 |
| 2025/11/26 |
1,145 |
1,145 |
1,118 |
1,143 |
+1.15% |
5,000 |
| 2025/11/25 |
1,143 |
1,146 |
1,113 |
1,130 |
-1.14% |
4,100 |
| 2025/11/21 |
1,143 |
1,147 |
1,140 |
1,143 |
+0.00% |
3,800 |
| 2025/11/20 |
1,136 |
1,146 |
1,136 |
1,143 |
+1.06% |
1,300 |
| 2025/11/19 |
1,145 |
1,145 |
1,131 |
1,131 |
-1.22% |
3,200 |
| 2025/11/18 |
1,125 |
1,145 |
1,122 |
1,145 |
+0.53% |
5,900 |
| 2025/11/17 |
1,132 |
1,143 |
1,120 |
1,139 |
+0.62% |
3,200 |
| 2025/11/14 |
1,118 |
1,139 |
1,115 |
1,132 |
+0.53% |
6,400 |
| 2025/11/13 |
1,104 |
1,127 |
1,095 |
1,126 |
+1.99% |
9,000 |
| 2025/11/12 |
1,105 |
1,109 |
1,098 |
1,104 |
-0.36% |
2,200 |
| 2025/11/11 |
1,112 |
1,112 |
1,095 |
1,108 |
-0.09% |
6,500 |
| 2025/11/10 |
1,112 |
1,120 |
1,108 |
1,109 |
-0.45% |
7,900 |
| 2025/11/7 |
1,120 |
1,121 |
1,104 |
1,114 |
-1.07% |
5,200 |
| 2025/11/6 |
1,129 |
1,129 |
1,085 |
1,126 |
-0.27% |
7,700 |
| 2025/11/5 |
1,119 |
1,135 |
1,105 |
1,129 |
+0.89% |
4,000 |
| 2025/11/4 |
1,113 |
1,125 |
1,108 |
1,119 |
+0.54% |
6,100 |
| 2025/10/31 |
1,127 |
1,140 |
1,113 |
1,113 |
-1.24% |
5,700 |
| 2025/10/30 |
1,132 |
1,150 |
1,115 |
1,127 |
-3.01% |
10,900 |
| 2025/10/29 |
1,160 |
1,170 |
1,137 |
1,162 |
+0.26% |
12,000 |
| 2025/10/28 |
1,158 |
1,172 |
1,151 |
1,159 |
+0.70% |
10,400 |
| 2025/10/27 |
1,158 |
1,161 |
1,141 |
1,151 |
-0.60% |
17,800 |
| 2025/10/24 |
1,144 |
1,159 |
1,144 |
1,158 |
+0.43% |
4,500 |
| 2025/10/23 |
1,152 |
1,164 |
1,147 |
1,153 |
+0.09% |
5,000 |
| 2025/10/22 |
1,140 |
1,155 |
1,122 |
1,152 |
+2.86% |
7,300 |
| 2025/10/21 |
1,130 |
1,130 |
1,115 |
1,120 |
-0.88% |
6,700 |
| 2025/10/20 |
1,145 |
1,160 |
1,110 |
1,130 |
-1.22% |
31,500 |
| 2025/10/17 |
1,132 |
1,145 |
1,128 |
1,144 |
+1.15% |
6,900 |
| 2025/10/16 |
1,137 |
1,139 |
1,125 |
1,131 |
-0.18% |
7,100 |
| 2025/10/15 |
1,115 |
1,137 |
1,115 |
1,133 |
+1.61% |
19,600 |
| 2025/10/14 |
1,108 |
1,115 |
1,094 |
1,115 |
+0.18% |
7,200 |
| 2025/10/10 |
1,104 |
1,115 |
1,088 |
1,113 |
+0.72% |
19,700 |
| 2025/10/9 |
1,110 |
1,125 |
1,101 |
1,105 |
-0.36% |
11,400 |
| 2025/10/8 |
1,089 |
1,112 |
1,089 |
1,109 |
+1.93% |
12,800 |
| 2025/10/7 |
1,096 |
1,105 |
1,077 |
1,088 |
-0.73% |
19,200 |
| 2025/10/6 |
1,107 |
1,112 |
1,082 |
1,096 |
+0.18% |
28,500 |
| 2025/10/3 |
1,058 |
1,095 |
1,058 |
1,094 |
+3.11% |
27,100 |
| 2025/10/2 |
1,085 |
1,111 |
1,061 |
1,061 |
-2.66% |
23,800 |
| 2025/10/1 |
1,119 |
1,142 |
1,083 |
1,090 |
-4.39% |
26,700 |
| 2025/9/30 |
1,170 |
1,170 |
1,120 |
1,140 |
-2.06% |
27,200 |
| 2025/9/29 |
1,219 |
1,249 |
1,148 |
1,164 |
-16.80% |
83,300 |
| 2025/9/26 |
1,380 |
1,399 |
1,378 |
1,399 |
-0.07% |
20,800 |
| 2025/9/25 |
1,417 |
1,422 |
1,395 |
1,400 |
-1.55% |
20,000 |
| 2025/9/24 |
1,464 |
1,465 |
1,410 |
1,422 |
-2.87% |
32,900 |
| 2025/9/22 |
1,464 |
1,465 |
1,452 |
1,464 |
+0.00% |
9,500 |
| 2025/9/19 |
1,464 |
1,464 |
1,454 |
1,464 |
-0.75% |
6,300 |
| 2025/9/18 |
1,462 |
1,475 |
1,439 |
1,475 |
+0.00% |
16,000 |
| 2025/9/17 |
1,477 |
1,484 |
1,469 |
1,475 |
-0.61% |
13,000 |
| 2025/9/16 |
1,479 |
1,488 |
1,468 |
1,484 |
-0.07% |
7,600 |
| 2025/9/12 |
1,480 |
1,488 |
1,471 |
1,485 |
-0.27% |
3,800 |
| 2025/9/11 |
1,473 |
1,489 |
1,465 |
1,489 |
+0.81% |
12,200 |
| 2025/9/10 |
1,474 |
1,492 |
1,470 |
1,477 |
-0.54% |
18,000 |
| 2025/9/9 |
1,477 |
1,485 |
1,458 |
1,485 |
+0.54% |
17,600 |
| 2025/9/8 |
1,471 |
1,494 |
1,450 |
1,477 |
+0.41% |
17,900 |
| 2025/9/5 |
1,479 |
1,489 |
1,462 |
1,471 |
-0.94% |
9,200 |
| 2025/9/4 |
1,498 |
1,499 |
1,483 |
1,485 |
-1.85% |
15,900 |
| 2025/9/3 |
1,495 |
1,515 |
1,469 |
1,513 |
+0.20% |
16,600 |
| 2025/9/2 |
1,494 |
1,520 |
1,494 |
1,510 |
+1.27% |
16,200 |
| 2025/9/1 |
1,477 |
1,499 |
1,476 |
1,491 |
+1.02% |
17,800 |
| 2025/8/29 |
1,462 |
1,480 |
1,452 |
1,476 |
+0.96% |
10,000 |
| 2025/8/28 |
1,450 |
1,469 |
1,443 |
1,462 |
+1.04% |
27,700 |
| 2025/8/27 |
1,431 |
1,449 |
1,425 |
1,447 |
+0.63% |
10,900 |
| 2025/8/26 |
1,429 |
1,441 |
1,422 |
1,438 |
+0.63% |
7,100 |
| 2025/8/25 |
1,428 |
1,440 |
1,421 |
1,429 |
+0.07% |
10,300 |
| 2025/8/22 |
1,427 |
1,428 |
1,418 |
1,428 |
+0.07% |
7,400 |
| 2025/8/21 |
1,428 |
1,428 |
1,414 |
1,427 |
-0.07% |
8,300 |
| 2025/8/20 |
1,420 |
1,428 |
1,414 |
1,428 |
+0.00% |
7,000 |
| 2025/8/19 |
1,422 |
1,430 |
1,420 |
1,428 |
+0.42% |
6,300 |
| 2025/8/18 |
1,417 |
1,430 |
1,404 |
1,422 |
+0.49% |
14,800 |
| 2025/8/15 |
1,409 |
1,424 |
1,392 |
1,415 |
+0.35% |
25,600 |
| 2025/8/14 |
1,428 |
1,428 |
1,388 |
1,410 |
-2.62% |
25,200 |
| 2025/8/13 |
1,460 |
1,460 |
1,446 |
1,448 |
-0.82% |
10,600 |
| 2025/8/12 |
1,463 |
1,463 |
1,450 |
1,460 |
-0.21% |
15,100 |
| 2025/8/8 |
1,445 |
1,484 |
1,445 |
1,463 |
+1.53% |
8,500 |
| 2025/8/7 |
1,486 |
1,491 |
1,425 |
1,441 |
-2.70% |
46,000 |
| 2025/8/6 |
1,475 |
1,483 |
1,472 |
1,481 |
+0.82% |
6,700 |
| 2025/8/5 |
1,474 |
1,484 |
1,458 |
1,469 |
-0.34% |
17,600 |
| 2025/8/4 |
1,455 |
1,480 |
1,455 |
1,474 |
-0.41% |
12,800 |
| 2025/8/1 |
1,472 |
1,487 |
1,472 |
1,480 |
-0.54% |
7,700 |
| 2025/7/31 |
1,465 |
1,491 |
1,460 |
1,488 |
-0.07% |
9,200 |
| 2025/7/30 |
1,481 |
1,492 |
1,474 |
1,489 |
+0.00% |
6,900 |
| 2025/7/29 |
1,490 |
1,490 |
1,476 |
1,489 |
+0.00% |
8,700 |
| 2025/7/28 |
1,469 |
1,490 |
1,468 |
1,489 |
+1.36% |
9,300 |
| 2025/7/25 |
1,421 |
1,469 |
1,421 |
1,469 |
+3.38% |
14,400 |
| 2025/7/24 |
1,437 |
1,437 |
1,411 |
1,421 |
-1.11% |
19,600 |
| 2025/7/23 |
1,429 |
1,475 |
1,427 |
1,437 |
+0.70% |
19,300 |
| 2025/7/22 |
1,383 |
1,427 |
1,383 |
1,427 |
+3.26% |
23,300 |
| 2025/7/18 |
1,351 |
1,391 |
1,351 |
1,382 |
+2.52% |
22,700 |
| 2025/7/17 |
1,303 |
1,349 |
1,303 |
1,348 |
+2.90% |
19,100 |
| 2025/7/16 |
1,303 |
1,310 |
1,270 |
1,310 |
+0.54% |
28,900 |
| 2025/7/15 |
1,306 |
1,317 |
1,255 |
1,303 |
+2.60% |
70,900 |
| 2025/7/14 |
1,251 |
1,274 |
1,220 |
1,270 |
+1.60% |
9,700 |
| 2025/7/11 |
1,229 |
1,250 |
1,217 |
1,250 |
+1.71% |
4,700 |
| 2025/7/10 |
1,215 |
1,230 |
1,210 |
1,229 |
+0.82% |
5,200 |
| 2025/7/9 |
1,220 |
1,220 |
1,206 |
1,219 |
-0.08% |
6,200 |
| 2025/7/8 |
1,200 |
1,220 |
1,186 |
1,220 |
+1.67% |
5,100 |
| 2025/7/7 |
1,184 |
1,200 |
1,181 |
1,200 |
+1.35% |
4,100 |
| 2025/7/4 |
1,181 |
1,190 |
1,179 |
1,184 |
+0.42% |
5,400 |
| 2025/7/3 |
1,170 |
1,180 |
1,163 |
1,179 |
+0.77% |
3,200 |
| 2025/7/2 |
1,160 |
1,170 |
1,149 |
1,170 |
+0.86% |
5,800 |
| 2025/7/1 |
1,146 |
1,169 |
1,146 |
1,160 |
+1.49% |
7,500 |
| 2025/6/30 |
1,136 |
1,145 |
1,132 |
1,143 |
+0.97% |
1,600 |
| 2025/6/27 |
1,148 |
1,148 |
1,132 |
1,132 |
-1.39% |
2,500 |
| 2025/6/26 |
1,129 |
1,148 |
1,129 |
1,148 |
+1.68% |
3,300 |
| 2025/6/25 |
1,131 |
1,139 |
1,121 |
1,129 |
+0.09% |
3,600 |
|