| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,061 |
1,092 |
1,058 |
1,059 |
-0.09% |
33,200 |
| 2025/12/22 |
1,040 |
1,077 |
1,030 |
1,060 |
+4.23% |
25,200 |
| 2025/12/19 |
1,030 |
1,030 |
1,015 |
1,017 |
-0.49% |
13,800 |
| 2025/12/18 |
1,048 |
1,048 |
1,014 |
1,022 |
-1.54% |
20,100 |
| 2025/12/17 |
1,024 |
1,053 |
1,018 |
1,038 |
+2.17% |
23,200 |
| 2025/12/16 |
1,015 |
1,022 |
1,003 |
1,016 |
+0.49% |
18,600 |
| 2025/12/15 |
995 |
1,012 |
990 |
1,011 |
+3.16% |
48,300 |
| 2025/12/12 |
999 |
1,012 |
970 |
980 |
+3.59% |
59,300 |
| 2025/12/11 |
946 |
950 |
931 |
946 |
-0.42% |
14,600 |
| 2025/12/10 |
946 |
971 |
943 |
950 |
+0.42% |
5,800 |
| 2025/12/9 |
964 |
964 |
925 |
946 |
-1.87% |
10,300 |
| 2025/12/8 |
970 |
992 |
963 |
964 |
-0.21% |
36,000 |
| 2025/12/5 |
940 |
966 |
926 |
966 |
+3.21% |
12,200 |
| 2025/12/4 |
943 |
943 |
933 |
936 |
+1.08% |
3,500 |
| 2025/12/3 |
923 |
944 |
923 |
926 |
+0.65% |
16,100 |
| 2025/12/2 |
927 |
927 |
914 |
920 |
+0.00% |
6,500 |
| 2025/12/1 |
919 |
941 |
915 |
920 |
+0.33% |
17,000 |
| 2025/11/28 |
900 |
919 |
895 |
917 |
+2.46% |
26,800 |
| 2025/11/27 |
893 |
901 |
885 |
895 |
-0.11% |
10,500 |
| 2025/11/26 |
910 |
910 |
890 |
896 |
-0.33% |
13,100 |
| 2025/11/25 |
878 |
908 |
878 |
899 |
+4.17% |
26,100 |
| 2025/11/21 |
860 |
867 |
840 |
863 |
-0.12% |
54,700 |
| 2025/11/20 |
895 |
896 |
860 |
864 |
-1.82% |
41,200 |
| 2025/11/19 |
891 |
903 |
879 |
880 |
-0.90% |
24,900 |
| 2025/11/18 |
888 |
888 |
858 |
888 |
+1.37% |
62,700 |
| 2025/11/17 |
950 |
950 |
870 |
876 |
-16.57% |
172,700 |
| 2025/11/14 |
1,026 |
1,050 |
1,026 |
1,050 |
+0.96% |
4,200 |
| 2025/11/13 |
1,051 |
1,051 |
1,031 |
1,040 |
+0.00% |
4,600 |
| 2025/11/12 |
1,007 |
1,040 |
1,007 |
1,040 |
+4.21% |
10,900 |
| 2025/11/11 |
990 |
1,000 |
990 |
998 |
+0.50% |
4,400 |
| 2025/11/10 |
990 |
997 |
988 |
993 |
+0.51% |
4,200 |
| 2025/11/7 |
999 |
1,000 |
986 |
988 |
-1.20% |
2,300 |
| 2025/11/6 |
996 |
1,007 |
996 |
1,000 |
+0.70% |
4,500 |
| 2025/11/5 |
1,019 |
1,019 |
972 |
993 |
-1.88% |
12,500 |
| 2025/11/4 |
1,012 |
1,018 |
1,006 |
1,012 |
+0.00% |
5,300 |
| 2025/10/31 |
1,018 |
1,018 |
1,007 |
1,012 |
+0.00% |
5,500 |
| 2025/10/30 |
1,010 |
1,012 |
1,000 |
1,012 |
+1.10% |
4,600 |
| 2025/10/29 |
1,026 |
1,026 |
991 |
1,001 |
-1.96% |
11,100 |
| 2025/10/28 |
1,027 |
1,030 |
1,005 |
1,021 |
-0.49% |
6,200 |
| 2025/10/27 |
1,024 |
1,038 |
1,022 |
1,026 |
+0.59% |
3,900 |
| 2025/10/24 |
1,015 |
1,028 |
1,014 |
1,020 |
+0.69% |
5,100 |
| 2025/10/23 |
1,007 |
1,026 |
1,007 |
1,013 |
-0.20% |
7,200 |
| 2025/10/22 |
1,000 |
1,015 |
1,000 |
1,015 |
+0.79% |
2,500 |
| 2025/10/21 |
1,005 |
1,015 |
1,004 |
1,007 |
-0.40% |
5,500 |
| 2025/10/20 |
998 |
1,021 |
998 |
1,011 |
+1.51% |
4,800 |
| 2025/10/17 |
1,005 |
1,011 |
995 |
996 |
-0.80% |
9,700 |
| 2025/10/16 |
1,025 |
1,025 |
1,003 |
1,004 |
-1.57% |
2,300 |
| 2025/10/15 |
1,015 |
1,024 |
1,007 |
1,020 |
+1.09% |
6,300 |
| 2025/10/14 |
1,011 |
1,024 |
969 |
1,009 |
-1.56% |
22,400 |
| 2025/10/10 |
1,063 |
1,063 |
1,025 |
1,025 |
-3.85% |
7,800 |
| 2025/10/9 |
1,060 |
1,067 |
1,051 |
1,066 |
+1.33% |
5,900 |
| 2025/10/8 |
1,051 |
1,065 |
1,050 |
1,052 |
+0.10% |
3,400 |
| 2025/10/7 |
1,055 |
1,067 |
1,044 |
1,051 |
+0.57% |
2,600 |
| 2025/10/6 |
1,059 |
1,073 |
1,038 |
1,045 |
+0.77% |
7,200 |
| 2025/10/3 |
1,020 |
1,060 |
1,020 |
1,037 |
+1.77% |
6,000 |
| 2025/10/2 |
1,051 |
1,060 |
1,016 |
1,019 |
-3.41% |
20,300 |
| 2025/10/1 |
1,111 |
1,112 |
1,041 |
1,055 |
-6.06% |
23,600 |
| 2025/9/30 |
1,110 |
1,125 |
1,110 |
1,123 |
+1.17% |
14,600 |
| 2025/9/29 |
1,088 |
1,114 |
1,085 |
1,110 |
+2.59% |
28,700 |
| 2025/9/26 |
1,084 |
1,084 |
1,077 |
1,082 |
-0.55% |
2,300 |
| 2025/9/25 |
1,085 |
1,088 |
1,071 |
1,088 |
+0.00% |
5,800 |
| 2025/9/24 |
1,050 |
1,093 |
1,049 |
1,088 |
+3.62% |
17,800 |
| 2025/9/22 |
1,071 |
1,075 |
1,050 |
1,050 |
-2.33% |
11,900 |
| 2025/9/19 |
1,085 |
1,091 |
1,072 |
1,075 |
-1.19% |
15,200 |
| 2025/9/18 |
1,087 |
1,098 |
1,072 |
1,088 |
+0.74% |
25,600 |
| 2025/9/17 |
1,051 |
1,084 |
1,050 |
1,080 |
+5.37% |
27,500 |
| 2025/9/16 |
1,023 |
1,027 |
1,019 |
1,025 |
+0.49% |
5,500 |
| 2025/9/12 |
1,025 |
1,025 |
1,017 |
1,020 |
-0.10% |
3,300 |
| 2025/9/11 |
1,018 |
1,025 |
1,016 |
1,021 |
+0.10% |
2,800 |
| 2025/9/10 |
1,026 |
1,030 |
1,017 |
1,020 |
-0.49% |
17,300 |
| 2025/9/9 |
1,026 |
1,026 |
1,015 |
1,025 |
-0.49% |
10,100 |
| 2025/9/8 |
1,015 |
1,039 |
1,015 |
1,030 |
+1.38% |
13,500 |
| 2025/9/5 |
1,018 |
1,025 |
1,013 |
1,016 |
-0.10% |
5,800 |
| 2025/9/4 |
1,025 |
1,028 |
1,015 |
1,017 |
-0.78% |
9,800 |
| 2025/9/3 |
1,022 |
1,034 |
1,020 |
1,025 |
+0.29% |
14,000 |
| 2025/9/2 |
1,031 |
1,037 |
1,022 |
1,022 |
-1.73% |
3,200 |
| 2025/9/1 |
1,035 |
1,055 |
1,014 |
1,040 |
+0.48% |
13,800 |
| 2025/8/29 |
1,050 |
1,050 |
1,035 |
1,035 |
-1.33% |
11,600 |
| 2025/8/28 |
1,024 |
1,049 |
1,013 |
1,049 |
+3.86% |
14,300 |
| 2025/8/27 |
996 |
1,019 |
996 |
1,010 |
-0.49% |
21,500 |
| 2025/8/26 |
1,027 |
1,027 |
1,013 |
1,015 |
-0.78% |
4,400 |
| 2025/8/25 |
1,004 |
1,025 |
1,004 |
1,023 |
+3.44% |
17,100 |
| 2025/8/22 |
1,018 |
1,035 |
980 |
989 |
-2.75% |
95,500 |
| 2025/8/21 |
1,034 |
1,035 |
1,015 |
1,017 |
-1.64% |
17,200 |
| 2025/8/20 |
1,068 |
1,068 |
1,000 |
1,034 |
-3.18% |
54,800 |
| 2025/8/19 |
1,030 |
1,070 |
1,023 |
1,068 |
+3.29% |
35,300 |
| 2025/8/18 |
1,039 |
1,050 |
1,026 |
1,034 |
-2.36% |
37,800 |
| 2025/8/15 |
1,000 |
1,077 |
964 |
1,059 |
+6.43% |
192,900 |
| 2025/8/14 |
990 |
995 |
969 |
995 |
+0.81% |
42,400 |
| 2025/8/13 |
990 |
997 |
966 |
987 |
+0.10% |
16,600 |
| 2025/8/12 |
970 |
990 |
970 |
986 |
+1.65% |
9,700 |
| 2025/8/8 |
952 |
970 |
952 |
970 |
+1.89% |
13,700 |
| 2025/8/7 |
937 |
953 |
937 |
952 |
+1.38% |
2,400 |
| 2025/8/6 |
954 |
955 |
939 |
939 |
-1.05% |
15,300 |
| 2025/8/5 |
933 |
949 |
933 |
949 |
+1.39% |
4,100 |
| 2025/8/4 |
933 |
936 |
929 |
936 |
+0.21% |
3,200 |
| 2025/8/1 |
936 |
936 |
931 |
934 |
-0.21% |
2,300 |
| 2025/7/31 |
938 |
940 |
928 |
936 |
-0.32% |
7,200 |
| 2025/7/30 |
928 |
939 |
928 |
939 |
+1.19% |
4,100 |
| 2025/7/29 |
933 |
933 |
920 |
928 |
-0.43% |
3,800 |
| 2025/7/28 |
928 |
934 |
922 |
932 |
+0.65% |
6,000 |
| 2025/7/25 |
923 |
929 |
918 |
926 |
+0.33% |
3,600 |
| 2025/7/24 |
945 |
945 |
915 |
923 |
-1.18% |
8,800 |
| 2025/7/23 |
924 |
934 |
923 |
934 |
+1.08% |
2,200 |
| 2025/7/22 |
917 |
933 |
917 |
924 |
+1.20% |
6,900 |
| 2025/7/18 |
923 |
923 |
913 |
913 |
-1.62% |
7,400 |
| 2025/7/17 |
937 |
943 |
926 |
928 |
-0.75% |
1,400 |
| 2025/7/16 |
935 |
935 |
925 |
935 |
+0.11% |
5,700 |
| 2025/7/15 |
937 |
948 |
934 |
934 |
-0.74% |
2,500 |
| 2025/7/14 |
955 |
955 |
941 |
941 |
-1.47% |
2,400 |
| 2025/7/11 |
969 |
969 |
950 |
955 |
-0.52% |
2,500 |
| 2025/7/10 |
969 |
969 |
950 |
960 |
-0.10% |
600 |
| 2025/7/9 |
966 |
970 |
961 |
961 |
+0.42% |
2,600 |
| 2025/7/8 |
944 |
967 |
944 |
957 |
+0.84% |
8,100 |
| 2025/7/7 |
940 |
950 |
940 |
949 |
+0.96% |
1,100 |
| 2025/7/4 |
950 |
959 |
931 |
940 |
-1.36% |
5,100 |
| 2025/7/3 |
938 |
957 |
931 |
953 |
+2.03% |
8,000 |
| 2025/7/2 |
928 |
935 |
910 |
934 |
-0.21% |
6,900 |
| 2025/7/1 |
965 |
965 |
936 |
936 |
-3.51% |
3,900 |
| 2025/6/30 |
980 |
988 |
951 |
970 |
-0.51% |
18,000 |
| 2025/6/27 |
968 |
978 |
962 |
975 |
+0.83% |
9,000 |
| 2025/6/26 |
974 |
974 |
961 |
967 |
-0.31% |
8,000 |
| 2025/6/25 |
976 |
979 |
960 |
970 |
-0.72% |
7,400 |
|