| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
935 |
969 |
929 |
954 |
+2.58% |
404,400 |
| 2025/12/23 |
925 |
935 |
920 |
930 |
-1.06% |
392,000 |
| 2025/12/22 |
946 |
950 |
927 |
940 |
+0.97% |
338,300 |
| 2025/12/19 |
927 |
940 |
922 |
931 |
+0.65% |
278,500 |
| 2025/12/18 |
924 |
936 |
901 |
925 |
+3.47% |
407,400 |
| 2025/12/17 |
950 |
951 |
886 |
894 |
-6.68% |
659,700 |
| 2025/12/16 |
912 |
967 |
904 |
958 |
+3.68% |
603,900 |
| 2025/12/15 |
880 |
928 |
879 |
924 |
+5.96% |
391,100 |
| 2025/12/12 |
860 |
891 |
856 |
872 |
+0.00% |
497,200 |
| 2025/12/11 |
913 |
920 |
860 |
872 |
-4.39% |
695,800 |
| 2025/12/10 |
920 |
922 |
907 |
912 |
-1.51% |
337,400 |
| 2025/12/9 |
928 |
940 |
913 |
926 |
-1.80% |
381,000 |
| 2025/12/8 |
956 |
956 |
919 |
943 |
-2.48% |
500,100 |
| 2025/12/5 |
980 |
1,008 |
962 |
967 |
-2.62% |
274,000 |
| 2025/12/4 |
973 |
1,003 |
963 |
993 |
+1.43% |
368,200 |
| 2025/12/3 |
986 |
1,012 |
975 |
979 |
-1.11% |
222,500 |
| 2025/12/2 |
1,002 |
1,013 |
986 |
990 |
-2.37% |
237,100 |
| 2025/12/1 |
1,022 |
1,034 |
999 |
1,014 |
-0.78% |
256,400 |
| 2025/11/28 |
1,051 |
1,068 |
1,013 |
1,022 |
-3.77% |
447,700 |
| 2025/11/27 |
1,080 |
1,102 |
1,054 |
1,062 |
-3.72% |
360,800 |
| 2025/11/26 |
1,063 |
1,115 |
1,062 |
1,103 |
+3.76% |
340,300 |
| 2025/11/25 |
1,117 |
1,118 |
1,061 |
1,063 |
-2.74% |
371,500 |
| 2025/11/21 |
1,073 |
1,109 |
1,066 |
1,093 |
+0.37% |
355,600 |
| 2025/11/20 |
1,085 |
1,125 |
1,081 |
1,089 |
+4.71% |
583,200 |
| 2025/11/19 |
995 |
1,083 |
972 |
1,040 |
+1.76% |
800,200 |
| 2025/11/18 |
1,010 |
1,079 |
1,004 |
1,022 |
+9.30% |
1,112,500 |
| 2025/11/17 |
925 |
956 |
913 |
935 |
-0.43% |
501,800 |
| 2025/11/14 |
949 |
996 |
938 |
939 |
-0.95% |
1,477,900 |
| 2025/11/13 |
992 |
1,036 |
948 |
948 |
-24.04% |
2,551,000 |
| 2025/11/12 |
1,205 |
1,263 |
1,195 |
1,248 |
+2.80% |
627,500 |
| 2025/11/11 |
1,210 |
1,216 |
1,192 |
1,214 |
+4.48% |
368,900 |
| 2025/11/10 |
1,137 |
1,175 |
1,130 |
1,162 |
+2.47% |
249,000 |
| 2025/11/7 |
1,123 |
1,134 |
1,116 |
1,134 |
+1.25% |
124,600 |
| 2025/11/6 |
1,134 |
1,153 |
1,119 |
1,120 |
-2.10% |
321,000 |
| 2025/11/5 |
1,139 |
1,144 |
1,097 |
1,144 |
-0.17% |
384,400 |
| 2025/11/4 |
1,166 |
1,174 |
1,124 |
1,146 |
+0.53% |
401,800 |
| 2025/10/31 |
1,135 |
1,166 |
1,132 |
1,140 |
-1.13% |
295,200 |
| 2025/10/30 |
1,141 |
1,160 |
1,124 |
1,153 |
+1.23% |
298,700 |
| 2025/10/29 |
1,181 |
1,182 |
1,135 |
1,139 |
-4.21% |
322,200 |
| 2025/10/28 |
1,220 |
1,224 |
1,188 |
1,189 |
-2.54% |
238,200 |
| 2025/10/27 |
1,213 |
1,243 |
1,209 |
1,220 |
+1.16% |
210,100 |
| 2025/10/24 |
1,234 |
1,239 |
1,196 |
1,206 |
-4.59% |
452,500 |
| 2025/10/23 |
1,290 |
1,290 |
1,239 |
1,264 |
-2.32% |
278,400 |
| 2025/10/22 |
1,290 |
1,300 |
1,265 |
1,294 |
+1.41% |
238,100 |
| 2025/10/21 |
1,272 |
1,278 |
1,246 |
1,276 |
+0.31% |
252,700 |
| 2025/10/20 |
1,227 |
1,272 |
1,213 |
1,272 |
+6.27% |
258,600 |
| 2025/10/17 |
1,203 |
1,225 |
1,184 |
1,197 |
-0.91% |
205,100 |
| 2025/10/16 |
1,230 |
1,243 |
1,203 |
1,208 |
-0.90% |
195,100 |
| 2025/10/15 |
1,201 |
1,230 |
1,191 |
1,219 |
+2.87% |
213,200 |
| 2025/10/14 |
1,214 |
1,260 |
1,171 |
1,185 |
-3.27% |
455,800 |
| 2025/10/10 |
1,187 |
1,237 |
1,182 |
1,225 |
+3.99% |
309,200 |
| 2025/10/9 |
1,229 |
1,235 |
1,174 |
1,178 |
-3.92% |
319,300 |
| 2025/10/8 |
1,238 |
1,238 |
1,213 |
1,226 |
-0.24% |
116,300 |
| 2025/10/7 |
1,246 |
1,247 |
1,213 |
1,229 |
+0.00% |
178,700 |
| 2025/10/6 |
1,242 |
1,250 |
1,203 |
1,229 |
+1.40% |
380,400 |
| 2025/10/3 |
1,191 |
1,226 |
1,190 |
1,212 |
+4.66% |
321,200 |
| 2025/10/2 |
1,184 |
1,208 |
1,150 |
1,158 |
-2.03% |
433,300 |
| 2025/10/1 |
1,260 |
1,260 |
1,178 |
1,182 |
-8.30% |
631,100 |
| 2025/9/30 |
1,335 |
1,354 |
1,282 |
1,289 |
-2.94% |
284,200 |
| 2025/9/29 |
1,315 |
1,351 |
1,314 |
1,328 |
+0.61% |
159,100 |
| 2025/9/26 |
1,314 |
1,349 |
1,309 |
1,320 |
+0.46% |
225,800 |
| 2025/9/25 |
1,333 |
1,335 |
1,305 |
1,314 |
-1.13% |
180,600 |
| 2025/9/24 |
1,304 |
1,339 |
1,280 |
1,329 |
+1.45% |
214,000 |
| 2025/9/22 |
1,258 |
1,323 |
1,258 |
1,310 |
+4.80% |
391,300 |
| 2025/9/19 |
1,269 |
1,270 |
1,219 |
1,250 |
-1.42% |
304,400 |
| 2025/9/18 |
1,255 |
1,286 |
1,241 |
1,268 |
+2.51% |
240,300 |
| 2025/9/17 |
1,249 |
1,249 |
1,212 |
1,237 |
-1.90% |
283,100 |
| 2025/9/16 |
1,291 |
1,301 |
1,256 |
1,261 |
+2.44% |
456,800 |
| 2025/9/12 |
1,235 |
1,236 |
1,215 |
1,231 |
+1.74% |
272,200 |
| 2025/9/11 |
1,215 |
1,231 |
1,202 |
1,210 |
+0.41% |
209,700 |
| 2025/9/10 |
1,199 |
1,207 |
1,170 |
1,205 |
+1.26% |
217,400 |
| 2025/9/9 |
1,217 |
1,237 |
1,174 |
1,190 |
-0.83% |
276,600 |
| 2025/9/8 |
1,210 |
1,220 |
1,189 |
1,200 |
+0.33% |
239,500 |
| 2025/9/5 |
1,180 |
1,209 |
1,165 |
1,196 |
+1.18% |
382,800 |
| 2025/9/4 |
1,180 |
1,210 |
1,169 |
1,182 |
-0.59% |
398,800 |
| 2025/9/3 |
1,217 |
1,221 |
1,181 |
1,189 |
-2.86% |
457,300 |
| 2025/9/2 |
1,289 |
1,290 |
1,219 |
1,224 |
-3.70% |
361,000 |
| 2025/9/1 |
1,274 |
1,300 |
1,255 |
1,271 |
-1.09% |
320,900 |
| 2025/8/29 |
1,289 |
1,322 |
1,285 |
1,285 |
-2.50% |
244,400 |
| 2025/8/28 |
1,316 |
1,327 |
1,293 |
1,318 |
+0.15% |
256,100 |
| 2025/8/27 |
1,380 |
1,387 |
1,312 |
1,316 |
-5.05% |
406,800 |
| 2025/8/26 |
1,363 |
1,418 |
1,362 |
1,386 |
+1.76% |
375,200 |
| 2025/8/25 |
1,348 |
1,391 |
1,345 |
1,362 |
+2.02% |
303,800 |
| 2025/8/22 |
1,370 |
1,379 |
1,331 |
1,335 |
-3.96% |
454,100 |
| 2025/8/21 |
1,384 |
1,421 |
1,382 |
1,390 |
+0.43% |
273,600 |
| 2025/8/20 |
1,450 |
1,464 |
1,361 |
1,384 |
-2.54% |
537,000 |
| 2025/8/19 |
1,407 |
1,432 |
1,394 |
1,420 |
+1.65% |
412,900 |
| 2025/8/18 |
1,390 |
1,422 |
1,367 |
1,397 |
-1.62% |
597,400 |
| 2025/8/15 |
1,380 |
1,492 |
1,380 |
1,420 |
+3.88% |
1,007,900 |
| 2025/8/14 |
1,296 |
1,367 |
1,289 |
1,367 |
+4.99% |
756,700 |
| 2025/8/13 |
1,207 |
1,350 |
1,202 |
1,302 |
+2.76% |
1,908,200 |
| 2025/8/12 |
1,281 |
1,281 |
1,244 |
1,267 |
-0.31% |
1,062,200 |
| 2025/8/8 |
1,280 |
1,292 |
1,258 |
1,271 |
+0.00% |
504,100 |
| 2025/8/7 |
1,249 |
1,280 |
1,245 |
1,271 |
+0.71% |
334,500 |
| 2025/8/6 |
1,240 |
1,272 |
1,236 |
1,262 |
+0.56% |
302,800 |
| 2025/8/5 |
1,241 |
1,260 |
1,231 |
1,255 |
+1.87% |
345,200 |
| 2025/8/4 |
1,191 |
1,245 |
1,183 |
1,232 |
+1.32% |
334,900 |
| 2025/8/1 |
1,225 |
1,225 |
1,191 |
1,216 |
-0.08% |
264,500 |
| 2025/7/31 |
1,192 |
1,233 |
1,180 |
1,217 |
+1.42% |
338,000 |
| 2025/7/30 |
1,169 |
1,200 |
1,152 |
1,200 |
+3.45% |
232,600 |
| 2025/7/29 |
1,167 |
1,181 |
1,150 |
1,160 |
-0.94% |
246,900 |
| 2025/7/28 |
1,227 |
1,245 |
1,171 |
1,171 |
-4.02% |
569,700 |
| 2025/7/25 |
1,171 |
1,225 |
1,162 |
1,220 |
+5.17% |
765,700 |
| 2025/7/24 |
1,129 |
1,173 |
1,113 |
1,160 |
+3.48% |
353,200 |
| 2025/7/23 |
1,120 |
1,141 |
1,118 |
1,121 |
+0.90% |
223,600 |
| 2025/7/22 |
1,125 |
1,132 |
1,108 |
1,111 |
+0.36% |
185,200 |
| 2025/7/18 |
1,149 |
1,155 |
1,100 |
1,107 |
-1.77% |
325,600 |
| 2025/7/17 |
1,120 |
1,146 |
1,113 |
1,127 |
+0.27% |
379,300 |
| 2025/7/16 |
1,125 |
1,135 |
1,107 |
1,124 |
+0.27% |
320,500 |
| 2025/7/15 |
1,181 |
1,192 |
1,120 |
1,121 |
-3.86% |
480,900 |
| 2025/7/14 |
1,173 |
1,220 |
1,161 |
1,166 |
+0.43% |
477,600 |
| 2025/7/11 |
1,140 |
1,193 |
1,138 |
1,161 |
+1.31% |
515,800 |
| 2025/7/10 |
1,129 |
1,146 |
1,113 |
1,146 |
+1.69% |
296,200 |
| 2025/7/9 |
1,116 |
1,142 |
1,099 |
1,127 |
+1.35% |
211,400 |
| 2025/7/8 |
1,101 |
1,123 |
1,081 |
1,112 |
-0.36% |
217,100 |
| 2025/7/7 |
1,103 |
1,127 |
1,087 |
1,116 |
+1.92% |
218,800 |
| 2025/7/4 |
1,092 |
1,125 |
1,090 |
1,095 |
+0.09% |
291,900 |
| 2025/7/3 |
1,140 |
1,159 |
1,093 |
1,094 |
+1.30% |
426,000 |
| 2025/7/2 |
1,102 |
1,123 |
1,080 |
1,080 |
-3.05% |
328,800 |
| 2025/7/1 |
1,151 |
1,159 |
1,107 |
1,114 |
-4.30% |
614,400 |
| 2025/6/30 |
1,154 |
1,207 |
1,152 |
1,164 |
+0.87% |
559,400 |
| 2025/6/27 |
1,157 |
1,173 |
1,133 |
1,154 |
+0.96% |
422,400 |
| 2025/6/26 |
1,184 |
1,184 |
1,141 |
1,143 |
-1.64% |
306,600 |
|