| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
935 |
994 |
921 |
975 |
+7.03% |
182,200 |
| 2025/12/22 |
915 |
928 |
903 |
911 |
+1.22% |
125,100 |
| 2025/12/19 |
844 |
921 |
844 |
900 |
+4.77% |
211,000 |
| 2025/12/18 |
831 |
859 |
808 |
859 |
+2.02% |
157,700 |
| 2025/12/17 |
819 |
842 |
803 |
842 |
+2.81% |
159,400 |
| 2025/12/16 |
868 |
879 |
807 |
819 |
-9.70% |
569,600 |
| 2025/12/15 |
876 |
907 |
860 |
907 |
+2.83% |
140,600 |
| 2025/12/12 |
884 |
903 |
880 |
882 |
-0.68% |
123,400 |
| 2025/12/11 |
887 |
898 |
880 |
888 |
-1.55% |
154,400 |
| 2025/12/10 |
915 |
922 |
894 |
902 |
-1.42% |
121,700 |
| 2025/12/9 |
910 |
930 |
899 |
915 |
+0.22% |
110,800 |
| 2025/12/8 |
915 |
918 |
906 |
913 |
-0.87% |
83,400 |
| 2025/12/5 |
919 |
936 |
912 |
921 |
+1.10% |
57,900 |
| 2025/12/4 |
876 |
911 |
875 |
911 |
+2.59% |
331,600 |
| 2025/12/3 |
892 |
910 |
883 |
888 |
-0.45% |
73,000 |
| 2025/12/2 |
921 |
927 |
888 |
892 |
-2.73% |
80,700 |
| 2025/12/1 |
980 |
985 |
914 |
917 |
-6.43% |
124,900 |
| 2025/11/28 |
990 |
1,011 |
942 |
980 |
+8.89% |
270,400 |
| 2025/11/27 |
935 |
941 |
896 |
900 |
-5.26% |
148,900 |
| 2025/11/26 |
929 |
950 |
916 |
950 |
+3.94% |
182,600 |
| 2025/11/25 |
952 |
955 |
907 |
914 |
+0.44% |
235,300 |
| 2025/11/21 |
923 |
934 |
893 |
910 |
-5.80% |
301,800 |
| 2025/11/20 |
953 |
976 |
919 |
966 |
+2.33% |
269,400 |
| 2025/11/19 |
1,017 |
1,017 |
936 |
944 |
-6.35% |
243,100 |
| 2025/11/18 |
1,032 |
1,050 |
963 |
1,008 |
-2.42% |
244,500 |
| 2025/11/17 |
1,150 |
1,156 |
1,026 |
1,033 |
-11.78% |
325,300 |
| 2025/11/14 |
1,111 |
1,208 |
1,084 |
1,171 |
+1.12% |
186,800 |
| 2025/11/13 |
1,244 |
1,244 |
1,153 |
1,158 |
-7.06% |
165,300 |
| 2025/11/12 |
1,200 |
1,256 |
1,151 |
1,246 |
-5.25% |
260,600 |
| 2025/11/11 |
1,325 |
1,337 |
1,291 |
1,315 |
+1.00% |
129,800 |
| 2025/11/10 |
1,278 |
1,307 |
1,257 |
1,302 |
+2.60% |
61,800 |
| 2025/11/7 |
1,247 |
1,276 |
1,246 |
1,269 |
+1.36% |
99,400 |
| 2025/11/6 |
1,242 |
1,262 |
1,224 |
1,252 |
+0.81% |
39,000 |
| 2025/11/5 |
1,226 |
1,255 |
1,199 |
1,242 |
+0.16% |
89,500 |
| 2025/11/4 |
1,274 |
1,274 |
1,234 |
1,240 |
-2.13% |
63,800 |
| 2025/10/31 |
1,233 |
1,273 |
1,230 |
1,267 |
+2.76% |
63,100 |
| 2025/10/30 |
1,226 |
1,247 |
1,216 |
1,233 |
-1.04% |
86,500 |
| 2025/10/29 |
1,239 |
1,280 |
1,227 |
1,246 |
+0.56% |
109,500 |
| 2025/10/28 |
1,296 |
1,296 |
1,231 |
1,239 |
-3.73% |
61,000 |
| 2025/10/27 |
1,285 |
1,308 |
1,277 |
1,287 |
+0.70% |
65,200 |
| 2025/10/24 |
1,265 |
1,281 |
1,252 |
1,278 |
+2.32% |
30,600 |
| 2025/10/23 |
1,278 |
1,278 |
1,243 |
1,249 |
-1.58% |
50,700 |
| 2025/10/22 |
1,242 |
1,279 |
1,242 |
1,269 |
+1.68% |
42,000 |
| 2025/10/21 |
1,260 |
1,270 |
1,231 |
1,248 |
-0.40% |
67,000 |
| 2025/10/20 |
1,229 |
1,274 |
1,229 |
1,253 |
+2.37% |
89,900 |
| 2025/10/17 |
1,219 |
1,233 |
1,212 |
1,224 |
-2.00% |
50,200 |
| 2025/10/16 |
1,240 |
1,271 |
1,225 |
1,249 |
+0.24% |
83,200 |
| 2025/10/15 |
1,226 |
1,246 |
1,206 |
1,246 |
+2.98% |
93,000 |
| 2025/10/14 |
1,294 |
1,294 |
1,184 |
1,210 |
-7.84% |
173,000 |
| 2025/10/10 |
1,294 |
1,326 |
1,288 |
1,313 |
+3.88% |
137,200 |
| 2025/10/9 |
1,249 |
1,300 |
1,249 |
1,264 |
+1.94% |
66,000 |
| 2025/10/8 |
1,265 |
1,265 |
1,217 |
1,240 |
-1.98% |
45,600 |
| 2025/10/7 |
1,300 |
1,306 |
1,264 |
1,265 |
+1.77% |
72,200 |
| 2025/10/6 |
1,298 |
1,298 |
1,234 |
1,243 |
-0.24% |
54,900 |
| 2025/10/3 |
1,219 |
1,280 |
1,219 |
1,246 |
+1.96% |
111,000 |
| 2025/10/2 |
1,202 |
1,230 |
1,194 |
1,222 |
+0.25% |
98,500 |
| 2025/10/1 |
1,285 |
1,286 |
1,209 |
1,219 |
-5.72% |
142,600 |
| 2025/9/30 |
1,280 |
1,302 |
1,270 |
1,293 |
+0.54% |
63,900 |
| 2025/9/29 |
1,320 |
1,347 |
1,284 |
1,286 |
-1.38% |
59,700 |
| 2025/9/26 |
1,309 |
1,324 |
1,296 |
1,304 |
-0.46% |
66,200 |
| 2025/9/25 |
1,336 |
1,363 |
1,310 |
1,310 |
-1.13% |
132,800 |
| 2025/9/24 |
1,298 |
1,335 |
1,291 |
1,325 |
+3.35% |
115,400 |
| 2025/9/22 |
1,325 |
1,329 |
1,245 |
1,282 |
-3.25% |
118,600 |
| 2025/9/19 |
1,335 |
1,362 |
1,313 |
1,325 |
+1.53% |
238,300 |
| 2025/9/18 |
1,244 |
1,306 |
1,238 |
1,305 |
+4.57% |
147,500 |
| 2025/9/17 |
1,225 |
1,262 |
1,212 |
1,248 |
+3.23% |
133,900 |
| 2025/9/16 |
1,174 |
1,240 |
1,166 |
1,209 |
+3.42% |
151,100 |
| 2025/9/12 |
1,190 |
1,190 |
1,154 |
1,169 |
+0.00% |
59,600 |
| 2025/9/11 |
1,153 |
1,177 |
1,143 |
1,169 |
+1.65% |
91,600 |
| 2025/9/10 |
1,102 |
1,155 |
1,102 |
1,150 |
+4.55% |
93,800 |
| 2025/9/9 |
1,102 |
1,125 |
1,079 |
1,100 |
+0.46% |
67,900 |
| 2025/9/8 |
1,078 |
1,107 |
1,078 |
1,095 |
+1.86% |
78,100 |
| 2025/9/5 |
1,126 |
1,126 |
1,075 |
1,075 |
-3.67% |
87,500 |
| 2025/9/4 |
1,089 |
1,125 |
1,044 |
1,116 |
+2.48% |
210,500 |
| 2025/9/3 |
1,108 |
1,130 |
1,084 |
1,089 |
-3.11% |
60,500 |
| 2025/9/2 |
1,107 |
1,155 |
1,107 |
1,124 |
+2.09% |
83,000 |
| 2025/9/1 |
1,143 |
1,150 |
1,093 |
1,101 |
-4.51% |
76,800 |
| 2025/8/29 |
1,116 |
1,159 |
1,100 |
1,153 |
+2.31% |
89,700 |
| 2025/8/28 |
1,081 |
1,137 |
1,066 |
1,127 |
-0.79% |
133,800 |
| 2025/8/27 |
1,118 |
1,145 |
1,103 |
1,136 |
-0.79% |
90,300 |
| 2025/8/26 |
1,143 |
1,162 |
1,119 |
1,145 |
-2.39% |
89,000 |
| 2025/8/25 |
1,173 |
1,209 |
1,143 |
1,173 |
+2.45% |
162,600 |
| 2025/8/22 |
1,149 |
1,191 |
1,124 |
1,145 |
+5.14% |
189,000 |
| 2025/8/21 |
1,060 |
1,118 |
1,050 |
1,089 |
+1.11% |
112,800 |
| 2025/8/20 |
1,037 |
1,086 |
1,018 |
1,077 |
+3.86% |
132,200 |
| 2025/8/19 |
1,010 |
1,060 |
1,010 |
1,037 |
+3.70% |
136,400 |
| 2025/8/18 |
991 |
1,008 |
986 |
1,000 |
-0.70% |
98,600 |
| 2025/8/15 |
990 |
1,035 |
968 |
1,007 |
-4.10% |
249,000 |
| 2025/8/14 |
1,041 |
1,070 |
1,026 |
1,050 |
+2.54% |
231,600 |
| 2025/8/13 |
990 |
1,033 |
972 |
1,024 |
+3.75% |
214,200 |
| 2025/8/12 |
957 |
990 |
955 |
987 |
+4.56% |
178,200 |
| 2025/8/8 |
958 |
959 |
942 |
944 |
-1.15% |
51,700 |
| 2025/8/7 |
959 |
970 |
952 |
955 |
-0.52% |
45,200 |
| 2025/8/6 |
968 |
974 |
950 |
960 |
+0.73% |
35,500 |
| 2025/8/5 |
960 |
975 |
951 |
953 |
+0.85% |
44,200 |
| 2025/8/4 |
933 |
960 |
928 |
945 |
-0.32% |
25,100 |
| 2025/8/1 |
923 |
954 |
918 |
948 |
+1.07% |
62,600 |
| 2025/7/31 |
922 |
938 |
919 |
938 |
+1.74% |
37,600 |
| 2025/7/30 |
935 |
938 |
918 |
922 |
-0.54% |
30,300 |
| 2025/7/29 |
938 |
938 |
925 |
927 |
-1.38% |
23,100 |
| 2025/7/28 |
930 |
954 |
928 |
940 |
+0.75% |
35,900 |
| 2025/7/25 |
945 |
950 |
931 |
933 |
-0.43% |
39,100 |
| 2025/7/24 |
929 |
939 |
920 |
937 |
+1.52% |
19,500 |
| 2025/7/23 |
918 |
933 |
903 |
923 |
+1.32% |
28,400 |
| 2025/7/22 |
903 |
929 |
902 |
911 |
+0.77% |
62,000 |
| 2025/7/18 |
938 |
940 |
900 |
904 |
-2.90% |
72,300 |
| 2025/7/17 |
913 |
942 |
913 |
931 |
+1.64% |
39,500 |
| 2025/7/16 |
925 |
925 |
911 |
916 |
-0.97% |
18,600 |
| 2025/7/15 |
950 |
950 |
916 |
925 |
-1.70% |
27,800 |
| 2025/7/14 |
950 |
962 |
933 |
941 |
-0.95% |
33,700 |
| 2025/7/11 |
943 |
958 |
932 |
950 |
+2.37% |
110,500 |
| 2025/7/10 |
926 |
931 |
921 |
928 |
+0.65% |
40,600 |
| 2025/7/9 |
913 |
933 |
910 |
922 |
+1.65% |
61,000 |
| 2025/7/8 |
895 |
920 |
895 |
907 |
+1.34% |
32,500 |
| 2025/7/7 |
877 |
922 |
877 |
895 |
+0.79% |
33,200 |
| 2025/7/4 |
899 |
902 |
880 |
888 |
-0.45% |
46,700 |
| 2025/7/3 |
923 |
923 |
892 |
892 |
-2.62% |
205,400 |
| 2025/7/2 |
932 |
940 |
916 |
916 |
-3.27% |
44,900 |
| 2025/7/1 |
967 |
967 |
943 |
947 |
-2.07% |
40,600 |
| 2025/6/30 |
995 |
1,012 |
967 |
967 |
+2.65% |
62,800 |
| 2025/6/27 |
972 |
982 |
942 |
942 |
-2.59% |
69,600 |
| 2025/6/26 |
983 |
983 |
964 |
967 |
-0.72% |
48,200 |
| 2025/6/25 |
1,002 |
1,002 |
973 |
974 |
-2.50% |
49,200 |
|