| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,025 |
1,049 |
1,025 |
1,044 |
+0.10% |
8,100 |
| 2025/12/22 |
1,070 |
1,070 |
1,040 |
1,043 |
-1.97% |
1,400 |
| 2025/12/19 |
1,032 |
1,066 |
1,030 |
1,064 |
+0.57% |
9,800 |
| 2025/12/18 |
1,025 |
1,058 |
1,020 |
1,058 |
+3.22% |
2,200 |
| 2025/12/17 |
1,067 |
1,067 |
1,020 |
1,025 |
-5.53% |
6,800 |
| 2025/12/16 |
1,120 |
1,129 |
1,085 |
1,085 |
-2.25% |
7,600 |
| 2025/12/15 |
1,087 |
1,126 |
1,081 |
1,110 |
+5.01% |
12,900 |
| 2025/12/12 |
1,055 |
1,070 |
1,002 |
1,057 |
-0.19% |
26,500 |
| 2025/12/11 |
1,054 |
1,085 |
1,036 |
1,059 |
+0.86% |
12,800 |
| 2025/12/10 |
1,058 |
1,058 |
1,028 |
1,050 |
+2.14% |
6,000 |
| 2025/12/9 |
1,025 |
1,028 |
999 |
1,028 |
-0.29% |
4,900 |
| 2025/12/8 |
1,025 |
1,031 |
1,023 |
1,031 |
+0.10% |
4,100 |
| 2025/12/5 |
1,008 |
1,046 |
1,008 |
1,030 |
+1.88% |
12,300 |
| 2025/12/4 |
1,007 |
1,020 |
1,003 |
1,011 |
+1.92% |
4,100 |
| 2025/12/3 |
998 |
1,002 |
981 |
992 |
-0.60% |
5,600 |
| 2025/12/2 |
1,000 |
1,020 |
998 |
998 |
-2.35% |
5,100 |
| 2025/12/1 |
1,020 |
1,030 |
1,018 |
1,022 |
+0.20% |
9,300 |
| 2025/11/28 |
999 |
1,060 |
999 |
1,020 |
+2.10% |
4,400 |
| 2025/11/27 |
980 |
1,013 |
972 |
999 |
+1.01% |
5,300 |
| 2025/11/26 |
956 |
991 |
956 |
989 |
+2.59% |
4,100 |
| 2025/11/25 |
970 |
977 |
956 |
964 |
-0.10% |
8,700 |
| 2025/11/21 |
953 |
975 |
907 |
965 |
+0.10% |
28,000 |
| 2025/11/20 |
987 |
1,004 |
945 |
964 |
-3.60% |
33,500 |
| 2025/11/19 |
1,050 |
1,060 |
960 |
1,000 |
-2.53% |
46,900 |
| 2025/11/18 |
1,084 |
1,084 |
981 |
1,026 |
-6.22% |
54,700 |
| 2025/11/17 |
1,102 |
1,115 |
1,023 |
1,094 |
-1.44% |
15,100 |
| 2025/11/14 |
1,096 |
1,190 |
1,090 |
1,110 |
+1.28% |
39,000 |
| 2025/11/13 |
1,089 |
1,105 |
1,078 |
1,096 |
+1.20% |
15,600 |
| 2025/11/12 |
1,051 |
1,083 |
1,044 |
1,083 |
+2.95% |
10,800 |
| 2025/11/11 |
1,080 |
1,086 |
1,052 |
1,052 |
-1.59% |
10,400 |
| 2025/11/10 |
1,050 |
1,081 |
1,050 |
1,069 |
+0.09% |
5,300 |
| 2025/11/7 |
1,029 |
1,068 |
1,029 |
1,068 |
+2.40% |
4,900 |
| 2025/11/6 |
1,050 |
1,064 |
1,043 |
1,043 |
+1.76% |
9,100 |
| 2025/11/5 |
1,030 |
1,039 |
1,016 |
1,025 |
-2.29% |
7,100 |
| 2025/11/4 |
1,031 |
1,049 |
1,031 |
1,049 |
+1.75% |
2,900 |
| 2025/10/31 |
1,032 |
1,049 |
1,030 |
1,031 |
+0.00% |
10,100 |
| 2025/10/30 |
1,021 |
1,048 |
1,021 |
1,031 |
+0.00% |
8,500 |
| 2025/10/29 |
1,017 |
1,064 |
1,010 |
1,031 |
+1.38% |
5,800 |
| 2025/10/28 |
1,030 |
1,085 |
1,017 |
1,017 |
-1.36% |
12,900 |
| 2025/10/27 |
1,049 |
1,065 |
1,031 |
1,031 |
-1.72% |
6,900 |
| 2025/10/24 |
1,033 |
1,053 |
1,033 |
1,049 |
+1.16% |
2,800 |
| 2025/10/23 |
1,039 |
1,051 |
1,025 |
1,037 |
-0.19% |
5,800 |
| 2025/10/22 |
1,026 |
1,056 |
1,026 |
1,039 |
+1.37% |
3,300 |
| 2025/10/21 |
1,041 |
1,041 |
1,021 |
1,025 |
-1.91% |
10,900 |
| 2025/10/20 |
1,048 |
1,066 |
1,037 |
1,045 |
+0.48% |
10,800 |
| 2025/10/17 |
1,061 |
1,090 |
1,036 |
1,040 |
-1.98% |
34,100 |
| 2025/10/16 |
1,095 |
1,095 |
1,054 |
1,061 |
-3.46% |
1,900 |
| 2025/10/15 |
1,040 |
1,112 |
1,040 |
1,099 |
+5.67% |
31,800 |
| 2025/10/14 |
1,054 |
1,081 |
1,009 |
1,040 |
-5.20% |
33,300 |
| 2025/10/10 |
1,122 |
1,136 |
1,080 |
1,097 |
-3.01% |
20,500 |
| 2025/10/9 |
1,179 |
1,180 |
1,121 |
1,131 |
-0.53% |
36,800 |
| 2025/10/8 |
1,097 |
1,190 |
1,095 |
1,137 |
+2.52% |
44,200 |
| 2025/10/7 |
1,031 |
1,132 |
1,031 |
1,109 |
+6.94% |
45,000 |
| 2025/10/6 |
1,023 |
1,054 |
1,008 |
1,037 |
+2.27% |
14,400 |
| 2025/10/3 |
994 |
1,027 |
961 |
1,014 |
+1.81% |
26,800 |
| 2025/10/2 |
1,041 |
1,042 |
996 |
996 |
-6.65% |
37,200 |
| 2025/10/1 |
1,076 |
1,084 |
1,027 |
1,067 |
-2.38% |
13,500 |
| 2025/9/30 |
1,054 |
1,093 |
1,045 |
1,093 |
+3.02% |
14,000 |
| 2025/9/29 |
1,116 |
1,116 |
1,050 |
1,061 |
-2.66% |
13,000 |
| 2025/9/26 |
1,062 |
1,100 |
1,044 |
1,090 |
+1.49% |
30,600 |
| 2025/9/25 |
1,038 |
1,096 |
1,015 |
1,074 |
+3.17% |
46,700 |
| 2025/9/24 |
1,071 |
1,076 |
1,038 |
1,041 |
-2.80% |
17,600 |
| 2025/9/22 |
1,068 |
1,071 |
1,057 |
1,071 |
+1.32% |
11,900 |
| 2025/9/19 |
1,025 |
1,074 |
1,025 |
1,057 |
+3.12% |
24,100 |
| 2025/9/18 |
1,012 |
1,027 |
1,010 |
1,025 |
+1.38% |
9,800 |
| 2025/9/17 |
1,005 |
1,023 |
1,003 |
1,011 |
+0.80% |
8,700 |
| 2025/9/16 |
1,010 |
1,025 |
1,001 |
1,003 |
-1.18% |
9,600 |
| 2025/9/12 |
1,023 |
1,031 |
1,006 |
1,015 |
-0.59% |
25,300 |
| 2025/9/11 |
1,045 |
1,051 |
1,013 |
1,021 |
-3.04% |
23,400 |
| 2025/9/10 |
1,047 |
1,053 |
1,035 |
1,053 |
+0.57% |
7,200 |
| 2025/9/9 |
1,034 |
1,055 |
1,034 |
1,047 |
+1.36% |
21,200 |
| 2025/9/8 |
1,056 |
1,072 |
1,033 |
1,033 |
-1.34% |
21,900 |
| 2025/9/5 |
1,041 |
1,059 |
1,031 |
1,047 |
+0.38% |
37,400 |
| 2025/9/4 |
1,065 |
1,078 |
1,043 |
1,043 |
-2.52% |
23,700 |
| 2025/9/3 |
1,117 |
1,121 |
1,067 |
1,070 |
-4.21% |
30,700 |
| 2025/9/2 |
1,140 |
1,142 |
1,117 |
1,117 |
-0.27% |
12,300 |
| 2025/9/1 |
1,113 |
1,134 |
1,113 |
1,120 |
-1.41% |
12,500 |
| 2025/8/29 |
1,101 |
1,136 |
1,101 |
1,136 |
+3.18% |
17,900 |
| 2025/8/28 |
1,110 |
1,110 |
1,076 |
1,101 |
-1.43% |
30,500 |
| 2025/8/27 |
1,143 |
1,144 |
1,116 |
1,117 |
-2.27% |
29,700 |
| 2025/8/26 |
1,165 |
1,165 |
1,133 |
1,143 |
-1.89% |
41,700 |
| 2025/8/25 |
1,144 |
1,165 |
1,137 |
1,165 |
+2.92% |
40,100 |
| 2025/8/22 |
1,155 |
1,168 |
1,125 |
1,132 |
-2.58% |
55,200 |
| 2025/8/21 |
1,147 |
1,178 |
1,143 |
1,162 |
+1.31% |
39,500 |
| 2025/8/20 |
1,177 |
1,177 |
1,138 |
1,147 |
-2.63% |
48,500 |
| 2025/8/19 |
1,156 |
1,179 |
1,145 |
1,178 |
+2.52% |
52,000 |
| 2025/8/18 |
1,138 |
1,156 |
1,118 |
1,149 |
+3.33% |
97,300 |
| 2025/8/15 |
1,071 |
1,112 |
1,056 |
1,112 |
+4.32% |
114,200 |
| 2025/8/14 |
1,064 |
1,068 |
1,020 |
1,066 |
+0.85% |
134,200 |
| 2025/8/13 |
1,071 |
1,114 |
1,054 |
1,057 |
-19.00% |
328,300 |
| 2025/8/12 |
1,360 |
1,374 |
1,247 |
1,305 |
-1.06% |
95,300 |
| 2025/8/8 |
1,340 |
1,345 |
1,296 |
1,319 |
-0.60% |
28,600 |
| 2025/8/7 |
1,299 |
1,338 |
1,299 |
1,327 |
+2.95% |
25,300 |
| 2025/8/6 |
1,293 |
1,304 |
1,278 |
1,289 |
-1.15% |
24,900 |
| 2025/8/5 |
1,306 |
1,329 |
1,300 |
1,304 |
-2.10% |
19,900 |
| 2025/8/4 |
1,318 |
1,356 |
1,305 |
1,332 |
-1.91% |
21,000 |
| 2025/8/1 |
1,382 |
1,382 |
1,344 |
1,358 |
-1.74% |
9,500 |
| 2025/7/31 |
1,359 |
1,417 |
1,359 |
1,382 |
+2.07% |
38,400 |
| 2025/7/30 |
1,366 |
1,370 |
1,333 |
1,354 |
-0.73% |
23,500 |
| 2025/7/29 |
1,335 |
1,375 |
1,330 |
1,364 |
+2.40% |
38,700 |
| 2025/7/28 |
1,345 |
1,361 |
1,320 |
1,332 |
-0.97% |
32,800 |
| 2025/7/25 |
1,330 |
1,345 |
1,306 |
1,345 |
+1.59% |
25,300 |
| 2025/7/24 |
1,284 |
1,324 |
1,252 |
1,324 |
+4.25% |
32,600 |
| 2025/7/23 |
1,247 |
1,278 |
1,214 |
1,270 |
+1.60% |
28,100 |
| 2025/7/22 |
1,278 |
1,288 |
1,240 |
1,250 |
-1.03% |
20,700 |
| 2025/7/18 |
1,292 |
1,305 |
1,261 |
1,263 |
-2.09% |
30,300 |
| 2025/7/17 |
1,305 |
1,338 |
1,282 |
1,290 |
+1.18% |
50,900 |
| 2025/7/16 |
1,321 |
1,321 |
1,275 |
1,275 |
-3.85% |
65,400 |
| 2025/7/15 |
1,404 |
1,419 |
1,311 |
1,326 |
-5.56% |
59,400 |
| 2025/7/14 |
1,413 |
1,449 |
1,395 |
1,404 |
-0.64% |
17,300 |
| 2025/7/11 |
1,412 |
1,429 |
1,381 |
1,413 |
+0.00% |
13,800 |
| 2025/7/10 |
1,438 |
1,451 |
1,410 |
1,413 |
-1.74% |
22,600 |
| 2025/7/9 |
1,414 |
1,463 |
1,414 |
1,438 |
+2.35% |
24,500 |
| 2025/7/8 |
1,399 |
1,409 |
1,385 |
1,405 |
+1.59% |
8,500 |
| 2025/7/7 |
1,357 |
1,410 |
1,357 |
1,383 |
+0.95% |
9,200 |
| 2025/7/4 |
1,402 |
1,405 |
1,370 |
1,370 |
-0.15% |
12,700 |
| 2025/7/3 |
1,365 |
1,383 |
1,350 |
1,372 |
+0.51% |
30,300 |
| 2025/7/2 |
1,426 |
1,445 |
1,350 |
1,365 |
-8.14% |
87,300 |
| 2025/7/1 |
1,538 |
1,538 |
1,466 |
1,486 |
-4.01% |
42,400 |
| 2025/6/30 |
1,513 |
1,591 |
1,487 |
1,548 |
+4.38% |
59,500 |
| 2025/6/27 |
1,483 |
1,494 |
1,451 |
1,483 |
+2.06% |
30,800 |
| 2025/6/26 |
1,514 |
1,514 |
1,434 |
1,453 |
-4.09% |
44,200 |
| 2025/6/25 |
1,568 |
1,573 |
1,501 |
1,515 |
-1.81% |
30,400 |
|