| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
540 |
540 |
531 |
531 |
-1.48% |
19,700 |
| 2025/12/23 |
530 |
545 |
527 |
539 |
+2.67% |
40,000 |
| 2025/12/22 |
540 |
544 |
525 |
525 |
-1.69% |
47,800 |
| 2025/12/19 |
545 |
545 |
530 |
534 |
-0.93% |
57,700 |
| 2025/12/18 |
519 |
540 |
511 |
539 |
+1.89% |
71,200 |
| 2025/12/17 |
565 |
565 |
529 |
529 |
-6.21% |
110,300 |
| 2025/12/16 |
567 |
569 |
545 |
564 |
-1.57% |
263,900 |
| 2025/12/15 |
573 |
573 |
573 |
573 |
-14.86% |
182,900 |
| 2025/12/12 |
673 |
673 |
673 |
673 |
-18.23% |
23,200 |
| 2025/12/11 |
830 |
860 |
817 |
823 |
+0.98% |
107,200 |
| 2025/12/10 |
805 |
821 |
786 |
815 |
-0.37% |
41,500 |
| 2025/12/9 |
800 |
829 |
770 |
818 |
+0.12% |
38,400 |
| 2025/12/8 |
842 |
846 |
798 |
817 |
-3.54% |
38,700 |
| 2025/12/5 |
877 |
877 |
820 |
847 |
-2.64% |
47,400 |
| 2025/12/4 |
890 |
890 |
851 |
870 |
-2.25% |
24,400 |
| 2025/12/3 |
895 |
900 |
878 |
890 |
-1.11% |
14,700 |
| 2025/12/2 |
935 |
935 |
892 |
900 |
-2.81% |
12,700 |
| 2025/12/1 |
926 |
938 |
924 |
926 |
+0.43% |
13,600 |
| 2025/11/28 |
920 |
940 |
918 |
922 |
+2.33% |
13,000 |
| 2025/11/27 |
918 |
918 |
899 |
901 |
-1.74% |
11,600 |
| 2025/11/26 |
938 |
938 |
901 |
917 |
+0.77% |
7,900 |
| 2025/11/25 |
964 |
964 |
901 |
910 |
-4.41% |
15,100 |
| 2025/11/21 |
900 |
956 |
900 |
952 |
+4.50% |
14,300 |
| 2025/11/20 |
889 |
911 |
855 |
911 |
+3.29% |
11,900 |
| 2025/11/19 |
881 |
891 |
850 |
882 |
-1.56% |
15,900 |
| 2025/11/18 |
909 |
909 |
881 |
896 |
-1.43% |
12,500 |
| 2025/11/17 |
905 |
925 |
864 |
909 |
+0.55% |
20,400 |
| 2025/11/14 |
916 |
926 |
888 |
904 |
-2.06% |
12,300 |
| 2025/11/13 |
906 |
926 |
895 |
923 |
+2.67% |
20,500 |
| 2025/11/12 |
894 |
920 |
894 |
899 |
+0.11% |
2,800 |
| 2025/11/11 |
916 |
925 |
884 |
898 |
-0.33% |
15,300 |
| 2025/11/10 |
861 |
909 |
855 |
901 |
+4.65% |
13,400 |
| 2025/11/7 |
850 |
873 |
850 |
861 |
+0.12% |
5,500 |
| 2025/11/6 |
841 |
868 |
841 |
860 |
+0.82% |
12,300 |
| 2025/11/5 |
837 |
862 |
820 |
853 |
+0.35% |
17,000 |
| 2025/11/4 |
849 |
870 |
826 |
850 |
-0.58% |
24,300 |
| 2025/10/31 |
871 |
891 |
853 |
855 |
-2.17% |
26,300 |
| 2025/10/30 |
857 |
885 |
830 |
874 |
+0.46% |
25,500 |
| 2025/10/29 |
918 |
930 |
870 |
870 |
-5.74% |
24,500 |
| 2025/10/28 |
977 |
977 |
923 |
923 |
-4.25% |
7,700 |
| 2025/10/27 |
972 |
974 |
950 |
964 |
+0.52% |
7,400 |
| 2025/10/24 |
987 |
987 |
957 |
959 |
-1.84% |
11,800 |
| 2025/10/23 |
961 |
986 |
961 |
977 |
+0.10% |
5,400 |
| 2025/10/22 |
968 |
992 |
968 |
976 |
+0.10% |
7,600 |
| 2025/10/21 |
982 |
990 |
957 |
975 |
+0.83% |
17,400 |
| 2025/10/20 |
944 |
985 |
940 |
967 |
+4.09% |
19,700 |
| 2025/10/17 |
915 |
938 |
915 |
929 |
+0.43% |
23,800 |
| 2025/10/16 |
937 |
937 |
911 |
925 |
-1.28% |
10,800 |
| 2025/10/15 |
895 |
947 |
892 |
937 |
+5.40% |
68,100 |
| 2025/10/14 |
927 |
927 |
881 |
889 |
-5.63% |
45,200 |
| 2025/10/10 |
974 |
977 |
938 |
942 |
-3.58% |
21,300 |
| 2025/10/9 |
1,009 |
1,009 |
971 |
977 |
-3.55% |
24,900 |
| 2025/10/8 |
952 |
1,048 |
952 |
1,013 |
+6.52% |
42,500 |
| 2025/10/7 |
942 |
982 |
936 |
951 |
+1.71% |
21,400 |
| 2025/10/6 |
940 |
946 |
922 |
935 |
-1.06% |
19,800 |
| 2025/10/3 |
964 |
964 |
943 |
945 |
-1.97% |
12,000 |
| 2025/10/2 |
951 |
967 |
935 |
964 |
+1.26% |
25,100 |
| 2025/10/1 |
968 |
972 |
943 |
952 |
-2.86% |
33,200 |
| 2025/9/30 |
980 |
1,013 |
962 |
980 |
-2.97% |
42,000 |
| 2025/9/29 |
1,047 |
1,051 |
1,010 |
1,010 |
-3.90% |
30,300 |
| 2025/9/26 |
1,100 |
1,103 |
1,051 |
1,051 |
-5.32% |
19,900 |
| 2025/9/25 |
1,122 |
1,137 |
1,110 |
1,110 |
-0.27% |
19,800 |
| 2025/9/24 |
1,112 |
1,119 |
1,085 |
1,113 |
+0.09% |
11,600 |
| 2025/9/22 |
1,115 |
1,122 |
1,096 |
1,112 |
-0.98% |
19,900 |
| 2025/9/19 |
1,072 |
1,145 |
1,072 |
1,123 |
+4.27% |
62,300 |
| 2025/9/18 |
1,096 |
1,107 |
1,072 |
1,077 |
-1.64% |
30,400 |
| 2025/9/17 |
1,140 |
1,140 |
1,066 |
1,095 |
-2.41% |
62,400 |
| 2025/9/16 |
1,155 |
1,175 |
1,042 |
1,122 |
-7.12% |
111,800 |
| 2025/9/12 |
1,380 |
1,385 |
1,208 |
1,208 |
-2.58% |
227,700 |
| 2025/9/11 |
1,230 |
1,262 |
1,203 |
1,240 |
+1.64% |
107,700 |
| 2025/9/10 |
1,245 |
1,245 |
1,205 |
1,220 |
-2.24% |
16,200 |
| 2025/9/9 |
1,285 |
1,298 |
1,182 |
1,248 |
-4.00% |
54,400 |
| 2025/9/8 |
1,302 |
1,345 |
1,285 |
1,300 |
+0.39% |
39,600 |
| 2025/9/5 |
1,274 |
1,295 |
1,254 |
1,295 |
+2.21% |
16,100 |
| 2025/9/4 |
1,248 |
1,275 |
1,241 |
1,267 |
+1.44% |
9,500 |
| 2025/9/3 |
1,275 |
1,286 |
1,242 |
1,249 |
-1.26% |
19,000 |
| 2025/9/2 |
1,293 |
1,295 |
1,265 |
1,265 |
-2.54% |
13,800 |
| 2025/9/1 |
1,299 |
1,305 |
1,270 |
1,298 |
-1.29% |
12,300 |
| 2025/8/29 |
1,292 |
1,352 |
1,291 |
1,315 |
+2.73% |
23,100 |
| 2025/8/28 |
1,285 |
1,285 |
1,257 |
1,280 |
-0.54% |
20,400 |
| 2025/8/27 |
1,313 |
1,332 |
1,287 |
1,287 |
-3.01% |
18,000 |
| 2025/8/26 |
1,340 |
1,365 |
1,318 |
1,327 |
-3.84% |
26,000 |
| 2025/8/25 |
1,424 |
1,424 |
1,336 |
1,380 |
+6.48% |
120,800 |
| 2025/8/22 |
1,243 |
1,296 |
1,230 |
1,296 |
+5.28% |
54,500 |
| 2025/8/21 |
1,240 |
1,250 |
1,216 |
1,231 |
+0.08% |
33,900 |
| 2025/8/20 |
1,245 |
1,245 |
1,212 |
1,230 |
-0.49% |
8,700 |
| 2025/8/19 |
1,258 |
1,271 |
1,236 |
1,236 |
-0.96% |
14,700 |
| 2025/8/18 |
1,229 |
1,248 |
1,219 |
1,248 |
+2.63% |
8,400 |
| 2025/8/15 |
1,185 |
1,220 |
1,185 |
1,216 |
+2.62% |
10,600 |
| 2025/8/14 |
1,182 |
1,200 |
1,169 |
1,185 |
+0.34% |
4,100 |
| 2025/8/13 |
1,193 |
1,203 |
1,176 |
1,181 |
-0.92% |
6,600 |
| 2025/8/12 |
1,221 |
1,233 |
1,192 |
1,192 |
-3.17% |
10,200 |
| 2025/8/8 |
1,260 |
1,260 |
1,216 |
1,231 |
-0.73% |
8,000 |
| 2025/8/7 |
1,301 |
1,301 |
1,214 |
1,240 |
-0.64% |
21,700 |
| 2025/8/6 |
1,195 |
1,248 |
1,190 |
1,248 |
+3.91% |
8,900 |
| 2025/8/5 |
1,234 |
1,236 |
1,195 |
1,201 |
-1.31% |
15,700 |
| 2025/8/4 |
1,132 |
1,225 |
1,132 |
1,217 |
+5.55% |
10,400 |
| 2025/8/1 |
1,123 |
1,153 |
1,123 |
1,153 |
+1.86% |
5,600 |
| 2025/7/31 |
1,116 |
1,138 |
1,109 |
1,132 |
+1.07% |
10,300 |
| 2025/7/30 |
1,138 |
1,142 |
1,120 |
1,120 |
-0.97% |
2,600 |
| 2025/7/29 |
1,139 |
1,141 |
1,119 |
1,131 |
+0.27% |
2,700 |
| 2025/7/28 |
1,160 |
1,160 |
1,120 |
1,128 |
-2.00% |
12,900 |
| 2025/7/25 |
1,167 |
1,167 |
1,150 |
1,151 |
-0.78% |
3,600 |
| 2025/7/24 |
1,170 |
1,172 |
1,157 |
1,160 |
-0.85% |
5,900 |
| 2025/7/23 |
1,182 |
1,195 |
1,160 |
1,170 |
+0.52% |
12,700 |
| 2025/7/22 |
1,175 |
1,210 |
1,156 |
1,164 |
+0.09% |
12,200 |
| 2025/7/18 |
1,181 |
1,195 |
1,123 |
1,163 |
-1.69% |
13,300 |
| 2025/7/17 |
1,100 |
1,201 |
1,099 |
1,183 |
+7.45% |
25,800 |
| 2025/7/16 |
1,110 |
1,130 |
1,075 |
1,101 |
-1.26% |
18,400 |
| 2025/7/15 |
1,161 |
1,161 |
1,115 |
1,115 |
-3.13% |
11,100 |
| 2025/7/14 |
1,217 |
1,240 |
1,151 |
1,151 |
-5.42% |
27,000 |
| 2025/7/11 |
1,205 |
1,232 |
1,192 |
1,217 |
+2.27% |
15,200 |
| 2025/7/10 |
1,188 |
1,211 |
1,187 |
1,190 |
+1.62% |
8,600 |
| 2025/7/9 |
1,168 |
1,182 |
1,168 |
1,171 |
+0.43% |
4,300 |
| 2025/7/8 |
1,198 |
1,215 |
1,165 |
1,166 |
-2.18% |
19,400 |
| 2025/7/7 |
1,190 |
1,226 |
1,190 |
1,192 |
+0.17% |
9,400 |
| 2025/7/4 |
1,171 |
1,259 |
1,155 |
1,190 |
+4.29% |
24,200 |
| 2025/7/3 |
1,164 |
1,172 |
1,114 |
1,141 |
-2.81% |
23,400 |
| 2025/7/2 |
1,250 |
1,250 |
1,142 |
1,174 |
-6.08% |
25,000 |
| 2025/7/1 |
1,212 |
1,308 |
1,201 |
1,250 |
+3.05% |
48,800 |
| 2025/6/30 |
1,311 |
1,311 |
1,211 |
1,213 |
-7.83% |
22,800 |
| 2025/6/27 |
1,293 |
1,344 |
1,255 |
1,316 |
+0.00% |
25,100 |
| 2025/6/26 |
1,358 |
1,394 |
1,300 |
1,316 |
-3.38% |
30,000 |
|