| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
688 |
706 |
687 |
690 |
+0.29% |
31,500 |
| 2025/12/22 |
695 |
707 |
685 |
688 |
-0.72% |
27,300 |
| 2025/12/19 |
669 |
693 |
669 |
693 |
+3.43% |
22,800 |
| 2025/12/18 |
678 |
679 |
663 |
670 |
-1.76% |
30,500 |
| 2025/12/17 |
678 |
683 |
655 |
682 |
+0.00% |
32,400 |
| 2025/12/16 |
700 |
700 |
681 |
682 |
-2.57% |
19,600 |
| 2025/12/15 |
695 |
710 |
692 |
700 |
-0.85% |
18,300 |
| 2025/12/12 |
709 |
711 |
691 |
706 |
+0.57% |
50,500 |
| 2025/12/11 |
760 |
760 |
700 |
702 |
-8.47% |
72,200 |
| 2025/12/10 |
748 |
796 |
745 |
767 |
+3.23% |
64,700 |
| 2025/12/9 |
727 |
743 |
714 |
743 |
+2.20% |
30,100 |
| 2025/12/8 |
748 |
750 |
719 |
727 |
-2.81% |
46,600 |
| 2025/12/5 |
815 |
815 |
745 |
748 |
-7.88% |
72,700 |
| 2025/12/4 |
768 |
818 |
756 |
812 |
+6.42% |
110,100 |
| 2025/12/3 |
714 |
763 |
711 |
763 |
+5.97% |
31,600 |
| 2025/12/2 |
729 |
729 |
713 |
720 |
-1.77% |
11,300 |
| 2025/12/1 |
753 |
753 |
731 |
733 |
-2.14% |
12,400 |
| 2025/11/28 |
755 |
761 |
741 |
749 |
-0.27% |
19,900 |
| 2025/11/27 |
731 |
751 |
731 |
751 |
+2.18% |
16,000 |
| 2025/11/26 |
719 |
739 |
719 |
735 |
+2.94% |
16,300 |
| 2025/11/25 |
716 |
722 |
708 |
714 |
+0.14% |
15,100 |
| 2025/11/21 |
701 |
722 |
699 |
713 |
+1.28% |
16,300 |
| 2025/11/20 |
699 |
711 |
699 |
704 |
-0.14% |
14,100 |
| 2025/11/19 |
702 |
718 |
697 |
705 |
-0.14% |
19,600 |
| 2025/11/18 |
720 |
720 |
705 |
706 |
-2.08% |
23,200 |
| 2025/11/17 |
740 |
745 |
721 |
721 |
-3.22% |
22,700 |
| 2025/11/14 |
755 |
762 |
745 |
745 |
-3.25% |
24,300 |
| 2025/11/13 |
779 |
779 |
761 |
770 |
-0.65% |
12,000 |
| 2025/11/12 |
764 |
781 |
764 |
775 |
+1.04% |
17,400 |
| 2025/11/11 |
777 |
777 |
756 |
767 |
-0.78% |
14,000 |
| 2025/11/10 |
778 |
781 |
766 |
773 |
+1.31% |
14,200 |
| 2025/11/7 |
752 |
765 |
752 |
763 |
-0.39% |
17,400 |
| 2025/11/6 |
772 |
776 |
756 |
766 |
+1.19% |
28,600 |
| 2025/11/5 |
756 |
760 |
734 |
757 |
+0.13% |
35,300 |
| 2025/11/4 |
772 |
776 |
753 |
756 |
-1.95% |
27,800 |
| 2025/10/31 |
760 |
785 |
760 |
771 |
+1.05% |
35,100 |
| 2025/10/30 |
771 |
782 |
754 |
763 |
-2.05% |
51,500 |
| 2025/10/29 |
805 |
805 |
778 |
779 |
-3.23% |
46,700 |
| 2025/10/28 |
828 |
828 |
805 |
805 |
-2.54% |
19,500 |
| 2025/10/27 |
829 |
839 |
816 |
826 |
+1.35% |
23,200 |
| 2025/10/24 |
832 |
832 |
807 |
815 |
+1.62% |
22,700 |
| 2025/10/23 |
816 |
832 |
802 |
802 |
-1.72% |
55,000 |
| 2025/10/22 |
827 |
833 |
815 |
816 |
-1.21% |
36,400 |
| 2025/10/21 |
823 |
848 |
814 |
826 |
+2.23% |
60,200 |
| 2025/10/20 |
815 |
828 |
791 |
808 |
-0.74% |
58,400 |
| 2025/10/17 |
880 |
880 |
811 |
814 |
-7.50% |
72,400 |
| 2025/10/16 |
848 |
900 |
848 |
880 |
+4.39% |
97,200 |
| 2025/10/15 |
887 |
903 |
798 |
843 |
-5.07% |
307,500 |
| 2025/10/14 |
882 |
901 |
876 |
888 |
-2.31% |
74,900 |
| 2025/10/10 |
932 |
932 |
907 |
909 |
-1.84% |
67,400 |
| 2025/10/9 |
963 |
963 |
925 |
926 |
-2.83% |
73,300 |
| 2025/10/8 |
937 |
973 |
920 |
953 |
+0.11% |
89,300 |
| 2025/10/7 |
957 |
965 |
932 |
952 |
-0.52% |
43,100 |
| 2025/10/6 |
951 |
960 |
945 |
957 |
+2.68% |
44,500 |
| 2025/10/3 |
930 |
958 |
930 |
932 |
+0.76% |
27,400 |
| 2025/10/2 |
942 |
953 |
925 |
925 |
-2.12% |
31,900 |
| 2025/10/1 |
994 |
994 |
941 |
945 |
-4.16% |
57,800 |
| 2025/9/30 |
1,003 |
1,005 |
984 |
986 |
-2.09% |
40,700 |
| 2025/9/29 |
1,008 |
1,009 |
995 |
1,007 |
+0.90% |
19,200 |
| 2025/9/26 |
1,003 |
1,007 |
998 |
998 |
-0.50% |
29,400 |
| 2025/9/25 |
1,011 |
1,012 |
996 |
1,003 |
-0.20% |
51,000 |
| 2025/9/24 |
1,016 |
1,016 |
998 |
1,005 |
-1.37% |
35,500 |
| 2025/9/22 |
1,017 |
1,031 |
1,008 |
1,019 |
+0.20% |
33,200 |
| 2025/9/19 |
1,005 |
1,019 |
993 |
1,017 |
+0.69% |
47,800 |
| 2025/9/18 |
1,021 |
1,028 |
1,001 |
1,010 |
-1.08% |
62,300 |
| 2025/9/17 |
1,051 |
1,051 |
1,019 |
1,021 |
-2.30% |
39,200 |
| 2025/9/16 |
1,036 |
1,047 |
1,020 |
1,045 |
-0.19% |
38,200 |
| 2025/9/12 |
1,074 |
1,074 |
1,044 |
1,047 |
-1.69% |
51,700 |
| 2025/9/11 |
1,085 |
1,091 |
1,062 |
1,065 |
-2.74% |
62,800 |
| 2025/9/10 |
1,115 |
1,115 |
1,070 |
1,095 |
-0.82% |
46,000 |
| 2025/9/9 |
1,137 |
1,150 |
1,093 |
1,104 |
-1.34% |
82,000 |
| 2025/9/8 |
1,101 |
1,123 |
1,087 |
1,119 |
+2.19% |
52,000 |
| 2025/9/5 |
1,079 |
1,108 |
1,070 |
1,095 |
+1.86% |
46,100 |
| 2025/9/4 |
1,094 |
1,105 |
1,071 |
1,075 |
-2.09% |
46,100 |
| 2025/9/3 |
1,121 |
1,122 |
1,072 |
1,098 |
-2.66% |
72,100 |
| 2025/9/2 |
1,159 |
1,160 |
1,124 |
1,128 |
-1.57% |
56,300 |
| 2025/9/1 |
1,128 |
1,160 |
1,120 |
1,146 |
+1.33% |
84,700 |
| 2025/8/29 |
1,163 |
1,176 |
1,130 |
1,131 |
-5.20% |
116,900 |
| 2025/8/28 |
1,241 |
1,241 |
1,187 |
1,193 |
-4.33% |
77,300 |
| 2025/8/27 |
1,288 |
1,304 |
1,245 |
1,247 |
-3.11% |
146,700 |
| 2025/8/26 |
1,213 |
1,341 |
1,180 |
1,287 |
+4.98% |
340,900 |
| 2025/8/25 |
1,211 |
1,241 |
1,170 |
1,226 |
+3.37% |
151,900 |
| 2025/8/22 |
1,147 |
1,233 |
1,139 |
1,186 |
+4.04% |
289,100 |
| 2025/8/21 |
1,130 |
1,141 |
1,112 |
1,140 |
+0.09% |
37,700 |
| 2025/8/20 |
1,171 |
1,172 |
1,131 |
1,139 |
-2.65% |
51,700 |
| 2025/8/19 |
1,170 |
1,193 |
1,163 |
1,170 |
+0.00% |
80,000 |
| 2025/8/18 |
1,114 |
1,175 |
1,110 |
1,170 |
+7.04% |
151,400 |
| 2025/8/15 |
1,116 |
1,129 |
1,093 |
1,093 |
-2.06% |
48,400 |
| 2025/8/14 |
1,138 |
1,138 |
1,115 |
1,116 |
-1.93% |
27,600 |
| 2025/8/13 |
1,148 |
1,155 |
1,118 |
1,138 |
-0.70% |
35,300 |
| 2025/8/12 |
1,129 |
1,148 |
1,117 |
1,146 |
+3.06% |
62,600 |
| 2025/8/8 |
1,123 |
1,147 |
1,104 |
1,112 |
-0.71% |
53,600 |
| 2025/8/7 |
1,100 |
1,120 |
1,091 |
1,120 |
+1.45% |
32,800 |
| 2025/8/6 |
1,120 |
1,124 |
1,097 |
1,104 |
-2.21% |
40,200 |
| 2025/8/5 |
1,135 |
1,135 |
1,104 |
1,129 |
+1.26% |
56,500 |
| 2025/8/4 |
1,087 |
1,135 |
1,072 |
1,115 |
-0.09% |
71,700 |
| 2025/8/1 |
1,136 |
1,143 |
1,116 |
1,116 |
-2.28% |
46,600 |
| 2025/7/31 |
1,137 |
1,146 |
1,124 |
1,142 |
+2.24% |
49,800 |
| 2025/7/30 |
1,120 |
1,133 |
1,111 |
1,117 |
-1.93% |
54,900 |
| 2025/7/29 |
1,158 |
1,175 |
1,120 |
1,139 |
-0.78% |
180,900 |
| 2025/7/28 |
1,125 |
1,168 |
1,114 |
1,148 |
+3.05% |
98,300 |
| 2025/7/25 |
1,152 |
1,152 |
1,111 |
1,114 |
-3.30% |
99,700 |
| 2025/7/24 |
1,205 |
1,213 |
1,150 |
1,152 |
-4.00% |
188,900 |
| 2025/7/23 |
1,232 |
1,260 |
1,184 |
1,200 |
-1.15% |
274,200 |
| 2025/7/22 |
1,180 |
1,267 |
1,130 |
1,214 |
+10.77% |
776,200 |
| 2025/7/18 |
1,120 |
1,145 |
1,088 |
1,096 |
-3.35% |
145,800 |
| 2025/7/17 |
1,075 |
1,240 |
1,056 |
1,134 |
+8.52% |
686,600 |
| 2025/7/16 |
1,097 |
1,097 |
997 |
1,045 |
-5.69% |
350,300 |
| 2025/7/15 |
1,423 |
1,525 |
1,106 |
1,108 |
-21.19% |
1,035,400 |
| 2025/7/14 |
1,390 |
1,435 |
1,386 |
1,406 |
+2.11% |
178,100 |
| 2025/7/11 |
1,430 |
1,445 |
1,369 |
1,377 |
-4.04% |
194,100 |
| 2025/7/10 |
1,395 |
1,500 |
1,325 |
1,435 |
+2.87% |
644,800 |
| 2025/7/9 |
1,326 |
1,395 |
1,256 |
1,395 |
+5.20% |
312,700 |
| 2025/7/8 |
1,363 |
1,364 |
1,287 |
1,326 |
-2.79% |
445,200 |
| 2025/7/7 |
1,348 |
1,378 |
1,282 |
1,364 |
+26.53% |
1,317,400 |
| 2025/7/4 |
1,085 |
1,137 |
1,073 |
1,078 |
+0.47% |
160,600 |
| 2025/7/3 |
1,092 |
1,096 |
1,071 |
1,073 |
-0.92% |
32,100 |
| 2025/7/2 |
1,110 |
1,115 |
1,080 |
1,083 |
-4.50% |
55,100 |
| 2025/7/1 |
1,185 |
1,185 |
1,134 |
1,134 |
-4.30% |
71,300 |
| 2025/6/30 |
1,160 |
1,205 |
1,158 |
1,185 |
+4.13% |
101,800 |
| 2025/6/27 |
1,166 |
1,166 |
1,105 |
1,138 |
-1.04% |
70,900 |
| 2025/6/26 |
1,160 |
1,169 |
1,130 |
1,150 |
+0.88% |
67,100 |
| 2025/6/25 |
1,161 |
1,161 |
1,105 |
1,140 |
-1.81% |
111,100 |
|