| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
882 |
884 |
874 |
874 |
-1.13% |
15,900 |
| 2025/12/23 |
885 |
887 |
882 |
884 |
-0.23% |
13,700 |
| 2025/12/22 |
895 |
895 |
885 |
886 |
-0.45% |
13,000 |
| 2025/12/19 |
890 |
894 |
888 |
890 |
-0.34% |
15,600 |
| 2025/12/18 |
888 |
896 |
888 |
893 |
-0.33% |
8,000 |
| 2025/12/17 |
917 |
921 |
896 |
896 |
-3.45% |
22,600 |
| 2025/12/16 |
933 |
941 |
915 |
928 |
-1.49% |
21,600 |
| 2025/12/15 |
941 |
947 |
941 |
942 |
-0.21% |
11,700 |
| 2025/12/12 |
940 |
945 |
937 |
944 |
+0.32% |
12,300 |
| 2025/12/11 |
948 |
949 |
941 |
941 |
-0.84% |
12,200 |
| 2025/12/10 |
953 |
954 |
949 |
949 |
-0.42% |
8,800 |
| 2025/12/9 |
954 |
959 |
953 |
953 |
+0.00% |
9,300 |
| 2025/12/8 |
955 |
960 |
953 |
953 |
-0.21% |
8,900 |
| 2025/12/5 |
960 |
961 |
955 |
955 |
-0.31% |
4,800 |
| 2025/12/4 |
963 |
963 |
957 |
958 |
-0.62% |
9,100 |
| 2025/12/3 |
989 |
989 |
952 |
964 |
-2.43% |
16,400 |
| 2025/12/2 |
995 |
995 |
988 |
988 |
-0.60% |
3,800 |
| 2025/12/1 |
995 |
1,000 |
993 |
994 |
-0.60% |
5,200 |
| 2025/11/28 |
988 |
1,004 |
987 |
1,000 |
+1.52% |
10,300 |
| 2025/11/27 |
979 |
989 |
978 |
985 |
+0.92% |
7,600 |
| 2025/11/26 |
977 |
983 |
975 |
976 |
-0.31% |
6,700 |
| 2025/11/25 |
984 |
989 |
979 |
979 |
+0.20% |
5,300 |
| 2025/11/21 |
981 |
987 |
969 |
977 |
-1.01% |
4,200 |
| 2025/11/20 |
970 |
987 |
966 |
987 |
+1.86% |
15,100 |
| 2025/11/19 |
962 |
969 |
954 |
969 |
+0.31% |
7,300 |
| 2025/11/18 |
975 |
975 |
960 |
966 |
-0.92% |
8,800 |
| 2025/11/17 |
994 |
998 |
975 |
975 |
-1.81% |
15,600 |
| 2025/11/14 |
998 |
999 |
993 |
993 |
-0.60% |
10,100 |
| 2025/11/13 |
1,009 |
1,010 |
999 |
999 |
-0.10% |
6,200 |
| 2025/11/12 |
1,008 |
1,013 |
1,000 |
1,000 |
-0.79% |
6,200 |
| 2025/11/11 |
1,016 |
1,050 |
1,006 |
1,008 |
-0.69% |
25,500 |
| 2025/11/10 |
1,003 |
1,016 |
1,003 |
1,015 |
+1.30% |
5,400 |
| 2025/11/7 |
1,005 |
1,008 |
1,001 |
1,002 |
-0.40% |
5,200 |
| 2025/11/6 |
995 |
1,008 |
995 |
1,006 |
+1.11% |
4,500 |
| 2025/11/5 |
1,013 |
1,013 |
980 |
995 |
-1.78% |
14,400 |
| 2025/11/4 |
996 |
1,013 |
992 |
1,013 |
+1.81% |
5,700 |
| 2025/10/31 |
981 |
1,045 |
981 |
995 |
+1.53% |
9,600 |
| 2025/10/30 |
965 |
990 |
956 |
980 |
+2.73% |
13,300 |
| 2025/10/29 |
1,014 |
1,014 |
954 |
954 |
-5.07% |
32,700 |
| 2025/10/28 |
1,022 |
1,022 |
1,005 |
1,005 |
-1.66% |
7,800 |
| 2025/10/27 |
1,023 |
1,032 |
1,019 |
1,022 |
-0.10% |
8,900 |
| 2025/10/24 |
1,049 |
1,049 |
1,023 |
1,023 |
-1.16% |
4,600 |
| 2025/10/23 |
1,045 |
1,050 |
1,027 |
1,035 |
-0.96% |
4,200 |
| 2025/10/22 |
1,023 |
1,048 |
1,023 |
1,045 |
+2.05% |
8,200 |
| 2025/10/21 |
1,028 |
1,033 |
1,020 |
1,024 |
-0.97% |
8,300 |
| 2025/10/20 |
1,050 |
1,051 |
1,023 |
1,034 |
+0.39% |
4,000 |
| 2025/10/17 |
1,027 |
1,043 |
1,022 |
1,030 |
-0.96% |
4,100 |
| 2025/10/16 |
1,075 |
1,075 |
1,025 |
1,040 |
-1.42% |
7,200 |
| 2025/10/15 |
1,021 |
1,096 |
1,014 |
1,055 |
+5.18% |
15,200 |
| 2025/10/14 |
1,016 |
1,036 |
1,002 |
1,003 |
-4.29% |
30,400 |
| 2025/10/10 |
1,055 |
1,062 |
1,048 |
1,048 |
-1.96% |
11,200 |
| 2025/10/9 |
1,084 |
1,084 |
1,061 |
1,069 |
-2.02% |
3,800 |
| 2025/10/8 |
1,070 |
1,094 |
1,070 |
1,091 |
+0.93% |
4,300 |
| 2025/10/7 |
1,068 |
1,091 |
1,065 |
1,081 |
+0.84% |
7,700 |
| 2025/10/6 |
1,083 |
1,094 |
1,063 |
1,072 |
-0.74% |
11,400 |
| 2025/10/3 |
1,055 |
1,092 |
1,055 |
1,080 |
+1.31% |
10,600 |
| 2025/10/2 |
1,075 |
1,085 |
1,066 |
1,066 |
-1.48% |
6,900 |
| 2025/10/1 |
1,107 |
1,107 |
1,075 |
1,082 |
-2.17% |
14,700 |
| 2025/9/30 |
1,102 |
1,110 |
1,095 |
1,106 |
+0.45% |
11,100 |
| 2025/9/29 |
1,117 |
1,119 |
1,101 |
1,101 |
-1.08% |
12,900 |
| 2025/9/26 |
1,127 |
1,130 |
1,112 |
1,113 |
-1.94% |
21,700 |
| 2025/9/25 |
1,166 |
1,166 |
1,134 |
1,135 |
-1.65% |
13,800 |
| 2025/9/24 |
1,159 |
1,159 |
1,140 |
1,154 |
+0.70% |
10,800 |
| 2025/9/22 |
1,134 |
1,167 |
1,134 |
1,146 |
+1.42% |
12,400 |
| 2025/9/19 |
1,146 |
1,154 |
1,129 |
1,130 |
-1.31% |
19,500 |
| 2025/9/18 |
1,155 |
1,155 |
1,140 |
1,145 |
-1.29% |
8,100 |
| 2025/9/17 |
1,151 |
1,170 |
1,148 |
1,160 |
+0.78% |
17,800 |
| 2025/9/16 |
1,136 |
1,169 |
1,129 |
1,151 |
+1.14% |
11,700 |
| 2025/9/12 |
1,155 |
1,164 |
1,132 |
1,138 |
-1.47% |
21,900 |
| 2025/9/11 |
1,178 |
1,178 |
1,151 |
1,155 |
-2.12% |
24,500 |
| 2025/9/10 |
1,191 |
1,207 |
1,169 |
1,180 |
-1.26% |
40,100 |
| 2025/9/9 |
1,210 |
1,218 |
1,194 |
1,195 |
-1.81% |
23,600 |
| 2025/9/8 |
1,170 |
1,218 |
1,170 |
1,217 |
+4.46% |
51,700 |
| 2025/9/5 |
1,128 |
1,165 |
1,127 |
1,165 |
+3.83% |
30,700 |
| 2025/9/4 |
1,156 |
1,158 |
1,118 |
1,122 |
-2.01% |
39,300 |
| 2025/9/3 |
1,218 |
1,218 |
1,140 |
1,145 |
-5.61% |
74,700 |
| 2025/9/2 |
1,198 |
1,234 |
1,198 |
1,213 |
+1.25% |
46,300 |
| 2025/9/1 |
1,184 |
1,211 |
1,184 |
1,198 |
+0.34% |
18,400 |
| 2025/8/29 |
1,183 |
1,205 |
1,178 |
1,194 |
+0.93% |
18,100 |
| 2025/8/28 |
1,194 |
1,194 |
1,177 |
1,183 |
+0.00% |
27,200 |
| 2025/8/27 |
1,211 |
1,211 |
1,183 |
1,183 |
-1.00% |
23,200 |
| 2025/8/26 |
1,204 |
1,211 |
1,190 |
1,195 |
-0.08% |
18,700 |
| 2025/8/25 |
1,205 |
1,214 |
1,191 |
1,196 |
-0.66% |
23,800 |
| 2025/8/22 |
1,198 |
1,253 |
1,197 |
1,204 |
+1.01% |
56,400 |
| 2025/8/21 |
1,206 |
1,215 |
1,191 |
1,192 |
-1.08% |
32,100 |
| 2025/8/20 |
1,250 |
1,250 |
1,205 |
1,205 |
-2.35% |
23,400 |
| 2025/8/19 |
1,247 |
1,274 |
1,234 |
1,234 |
-0.64% |
56,300 |
| 2025/8/18 |
1,205 |
1,255 |
1,191 |
1,242 |
+5.43% |
66,400 |
| 2025/8/15 |
1,178 |
1,225 |
1,172 |
1,178 |
-0.51% |
53,600 |
| 2025/8/14 |
1,215 |
1,228 |
1,175 |
1,184 |
-1.00% |
119,700 |
| 2025/8/13 |
1,201 |
1,202 |
1,189 |
1,196 |
-0.33% |
13,700 |
| 2025/8/12 |
1,204 |
1,217 |
1,189 |
1,200 |
-0.33% |
24,200 |
| 2025/8/8 |
1,225 |
1,229 |
1,204 |
1,204 |
-2.03% |
23,000 |
| 2025/8/7 |
1,230 |
1,247 |
1,219 |
1,229 |
-0.41% |
24,100 |
| 2025/8/6 |
1,290 |
1,320 |
1,234 |
1,234 |
-1.20% |
62,300 |
| 2025/8/5 |
1,231 |
1,250 |
1,224 |
1,249 |
+1.46% |
23,600 |
| 2025/8/4 |
1,201 |
1,248 |
1,166 |
1,231 |
+0.98% |
46,500 |
| 2025/8/1 |
1,216 |
1,233 |
1,200 |
1,219 |
+0.58% |
18,900 |
| 2025/7/31 |
1,205 |
1,219 |
1,191 |
1,212 |
+0.58% |
15,100 |
| 2025/7/30 |
1,195 |
1,218 |
1,186 |
1,205 |
+1.09% |
27,400 |
| 2025/7/29 |
1,226 |
1,226 |
1,191 |
1,192 |
-1.81% |
26,400 |
| 2025/7/28 |
1,228 |
1,228 |
1,203 |
1,214 |
-0.49% |
18,100 |
| 2025/7/25 |
1,224 |
1,241 |
1,206 |
1,220 |
-0.33% |
31,300 |
| 2025/7/24 |
1,252 |
1,259 |
1,221 |
1,224 |
-1.77% |
36,300 |
| 2025/7/23 |
1,202 |
1,259 |
1,185 |
1,246 |
+4.71% |
103,600 |
| 2025/7/22 |
1,225 |
1,240 |
1,175 |
1,190 |
-1.24% |
52,500 |
| 2025/7/18 |
1,256 |
1,256 |
1,203 |
1,205 |
-3.45% |
40,600 |
| 2025/7/17 |
1,235 |
1,249 |
1,215 |
1,248 |
+1.13% |
46,100 |
| 2025/7/16 |
1,200 |
1,244 |
1,194 |
1,234 |
+0.82% |
62,200 |
| 2025/7/15 |
1,209 |
1,255 |
1,189 |
1,224 |
+2.77% |
112,900 |
| 2025/7/14 |
1,200 |
1,220 |
1,178 |
1,191 |
+1.19% |
72,200 |
| 2025/7/11 |
1,212 |
1,330 |
1,176 |
1,177 |
-2.89% |
492,000 |
| 2025/7/10 |
1,247 |
1,283 |
1,208 |
1,212 |
-4.11% |
224,000 |
| 2025/7/9 |
1,250 |
1,398 |
1,246 |
1,264 |
+6.22% |
1,382,800 |
| 2025/7/8 |
1,115 |
1,242 |
1,110 |
1,190 |
+6.25% |
236,800 |
| 2025/7/7 |
1,086 |
1,121 |
1,086 |
1,120 |
+2.56% |
26,100 |
| 2025/7/4 |
1,097 |
1,117 |
1,092 |
1,092 |
-0.27% |
37,300 |
| 2025/7/3 |
1,094 |
1,118 |
1,086 |
1,095 |
+0.09% |
28,200 |
| 2025/7/2 |
1,118 |
1,120 |
1,091 |
1,094 |
-2.41% |
39,400 |
| 2025/7/1 |
1,152 |
1,177 |
1,120 |
1,121 |
-2.52% |
55,600 |
| 2025/6/30 |
1,122 |
1,195 |
1,122 |
1,150 |
+2.59% |
81,200 |
| 2025/6/27 |
1,155 |
1,190 |
1,120 |
1,121 |
-4.35% |
57,700 |
| 2025/6/26 |
1,191 |
1,221 |
1,168 |
1,172 |
-1.60% |
59,700 |
|