| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
1,179 |
1,205 |
1,167 |
1,170 |
-0.34% |
49,000 |
| 2025/12/25 |
1,124 |
1,191 |
1,121 |
1,174 |
+4.73% |
49,600 |
| 2025/12/24 |
1,138 |
1,141 |
1,118 |
1,121 |
-1.32% |
22,200 |
| 2025/12/23 |
1,098 |
1,154 |
1,098 |
1,136 |
+2.71% |
37,000 |
| 2025/12/22 |
1,115 |
1,115 |
1,081 |
1,106 |
-0.81% |
21,200 |
| 2025/12/19 |
1,111 |
1,115 |
1,100 |
1,115 |
+0.81% |
18,200 |
| 2025/12/18 |
1,099 |
1,115 |
1,080 |
1,106 |
+0.36% |
29,500 |
| 2025/12/17 |
1,111 |
1,126 |
1,102 |
1,102 |
+0.09% |
19,900 |
| 2025/12/16 |
1,127 |
1,137 |
1,101 |
1,101 |
+0.36% |
48,500 |
| 2025/12/15 |
1,041 |
1,109 |
1,041 |
1,097 |
+4.18% |
63,100 |
| 2025/12/12 |
1,016 |
1,057 |
1,016 |
1,053 |
+3.34% |
27,400 |
| 2025/12/11 |
1,044 |
1,044 |
1,016 |
1,019 |
-2.49% |
21,200 |
| 2025/12/10 |
1,054 |
1,054 |
1,042 |
1,045 |
-0.48% |
9,000 |
| 2025/12/9 |
1,038 |
1,050 |
1,030 |
1,050 |
+0.96% |
20,600 |
| 2025/12/8 |
1,038 |
1,059 |
1,037 |
1,040 |
+0.29% |
27,900 |
| 2025/12/5 |
1,043 |
1,060 |
1,037 |
1,037 |
-1.33% |
9,800 |
| 2025/12/4 |
1,033 |
1,056 |
1,028 |
1,051 |
+1.15% |
26,000 |
| 2025/12/3 |
1,036 |
1,046 |
1,027 |
1,039 |
+0.00% |
15,900 |
| 2025/12/2 |
1,053 |
1,063 |
1,036 |
1,039 |
+0.00% |
20,500 |
| 2025/12/1 |
1,068 |
1,075 |
1,032 |
1,039 |
-2.81% |
23,900 |
| 2025/11/28 |
1,053 |
1,073 |
1,051 |
1,069 |
+1.42% |
19,600 |
| 2025/11/27 |
1,064 |
1,080 |
1,053 |
1,054 |
-0.57% |
31,300 |
| 2025/11/26 |
1,034 |
1,060 |
1,031 |
1,060 |
+2.51% |
21,900 |
| 2025/11/25 |
1,068 |
1,068 |
1,029 |
1,034 |
-1.80% |
36,500 |
| 2025/11/21 |
1,031 |
1,053 |
1,031 |
1,053 |
+1.64% |
45,100 |
| 2025/11/20 |
1,061 |
1,070 |
1,036 |
1,036 |
-1.99% |
59,400 |
| 2025/11/19 |
996 |
1,065 |
996 |
1,057 |
+5.38% |
120,200 |
| 2025/11/18 |
1,000 |
1,010 |
989 |
1,003 |
-1.67% |
42,400 |
| 2025/11/17 |
985 |
1,028 |
950 |
1,020 |
+8.51% |
197,300 |
| 2025/11/14 |
950 |
968 |
940 |
940 |
+0.21% |
57,300 |
| 2025/11/13 |
950 |
959 |
933 |
938 |
-1.05% |
19,500 |
| 2025/11/12 |
915 |
948 |
912 |
948 |
+3.95% |
19,400 |
| 2025/11/11 |
923 |
924 |
908 |
912 |
-0.87% |
19,000 |
| 2025/11/10 |
928 |
933 |
920 |
920 |
-0.86% |
12,200 |
| 2025/11/7 |
913 |
928 |
908 |
928 |
+1.64% |
16,000 |
| 2025/11/6 |
911 |
921 |
907 |
913 |
+1.22% |
12,800 |
| 2025/11/5 |
891 |
907 |
869 |
902 |
+0.45% |
98,300 |
| 2025/11/4 |
894 |
905 |
883 |
898 |
-0.22% |
27,400 |
| 2025/10/31 |
926 |
926 |
900 |
900 |
-1.53% |
24,300 |
| 2025/10/30 |
899 |
922 |
872 |
914 |
+1.56% |
57,700 |
| 2025/10/29 |
926 |
926 |
897 |
900 |
-2.81% |
46,900 |
| 2025/10/28 |
945 |
947 |
926 |
926 |
-2.73% |
22,600 |
| 2025/10/27 |
964 |
970 |
950 |
952 |
+0.32% |
15,300 |
| 2025/10/24 |
945 |
955 |
936 |
949 |
+0.21% |
17,500 |
| 2025/10/23 |
969 |
969 |
942 |
947 |
-2.27% |
13,600 |
| 2025/10/22 |
926 |
971 |
926 |
969 |
+4.53% |
43,800 |
| 2025/10/21 |
923 |
940 |
916 |
927 |
-0.43% |
19,500 |
| 2025/10/20 |
911 |
938 |
895 |
931 |
+3.79% |
66,600 |
| 2025/10/17 |
938 |
938 |
894 |
897 |
-3.86% |
78,600 |
| 2025/10/16 |
940 |
951 |
923 |
933 |
-1.17% |
28,300 |
| 2025/10/15 |
960 |
960 |
914 |
944 |
+3.17% |
98,500 |
| 2025/10/14 |
946 |
954 |
915 |
915 |
-3.68% |
57,000 |
| 2025/10/10 |
977 |
977 |
950 |
950 |
-3.26% |
36,000 |
| 2025/10/9 |
960 |
1,017 |
950 |
982 |
+2.29% |
122,200 |
| 2025/10/8 |
970 |
990 |
959 |
960 |
-1.03% |
19,800 |
| 2025/10/7 |
970 |
985 |
954 |
970 |
-0.72% |
27,000 |
| 2025/10/6 |
985 |
990 |
975 |
977 |
+0.41% |
27,800 |
| 2025/10/3 |
987 |
1,000 |
972 |
973 |
-1.52% |
53,400 |
| 2025/10/2 |
990 |
1,001 |
979 |
988 |
+1.02% |
26,600 |
| 2025/10/1 |
1,007 |
1,019 |
974 |
978 |
-3.74% |
56,200 |
| 2025/9/30 |
1,022 |
1,022 |
969 |
1,016 |
-0.59% |
84,100 |
| 2025/9/29 |
1,024 |
1,032 |
1,006 |
1,022 |
+1.09% |
34,400 |
| 2025/9/26 |
1,002 |
1,024 |
993 |
1,011 |
+1.20% |
44,200 |
| 2025/9/25 |
998 |
1,007 |
992 |
999 |
+0.00% |
29,100 |
| 2025/9/24 |
1,001 |
1,007 |
993 |
999 |
-0.20% |
23,000 |
| 2025/9/22 |
1,001 |
1,009 |
991 |
1,001 |
+1.52% |
47,700 |
| 2025/9/19 |
1,014 |
1,018 |
978 |
986 |
-2.76% |
66,800 |
| 2025/9/18 |
1,000 |
1,015 |
992 |
1,014 |
+2.11% |
37,100 |
| 2025/9/17 |
1,009 |
1,010 |
975 |
993 |
-0.60% |
66,500 |
| 2025/9/16 |
975 |
1,005 |
973 |
999 |
+1.94% |
47,800 |
| 2025/9/12 |
1,006 |
1,009 |
980 |
980 |
-2.58% |
61,900 |
| 2025/9/11 |
1,012 |
1,012 |
993 |
1,006 |
-0.69% |
42,700 |
| 2025/9/10 |
1,018 |
1,030 |
1,013 |
1,013 |
-0.78% |
34,200 |
| 2025/9/9 |
1,021 |
1,056 |
1,013 |
1,021 |
+0.29% |
82,000 |
| 2025/9/8 |
1,030 |
1,049 |
1,012 |
1,018 |
-0.20% |
58,800 |
| 2025/9/5 |
1,045 |
1,049 |
1,010 |
1,020 |
-0.20% |
95,600 |
| 2025/9/4 |
1,016 |
1,045 |
1,000 |
1,022 |
+5.36% |
135,000 |
| 2025/9/3 |
991 |
997 |
957 |
970 |
-2.61% |
93,000 |
| 2025/9/2 |
1,005 |
1,015 |
992 |
996 |
-1.29% |
45,200 |
| 2025/9/1 |
1,005 |
1,040 |
1,002 |
1,009 |
+0.80% |
80,700 |
| 2025/8/29 |
1,025 |
1,025 |
998 |
1,001 |
-1.48% |
61,700 |
| 2025/8/28 |
1,028 |
1,028 |
1,003 |
1,016 |
-0.88% |
41,000 |
| 2025/8/27 |
1,014 |
1,030 |
991 |
1,025 |
+0.59% |
73,000 |
| 2025/8/26 |
1,050 |
1,079 |
1,011 |
1,019 |
-1.45% |
141,800 |
| 2025/8/25 |
1,035 |
1,080 |
1,012 |
1,034 |
+11.18% |
381,300 |
| 2025/8/22 |
935 |
936 |
919 |
930 |
+0.00% |
29,400 |
| 2025/8/21 |
904 |
952 |
904 |
930 |
+2.88% |
96,900 |
| 2025/8/20 |
910 |
910 |
881 |
904 |
-0.44% |
48,200 |
| 2025/8/19 |
903 |
915 |
876 |
908 |
+0.11% |
111,100 |
| 2025/8/18 |
945 |
945 |
905 |
907 |
-2.99% |
103,100 |
| 2025/8/15 |
950 |
970 |
915 |
935 |
+2.63% |
227,400 |
| 2025/8/14 |
848 |
952 |
820 |
911 |
+9.36% |
541,400 |
| 2025/8/13 |
854 |
883 |
814 |
833 |
+13.49% |
728,300 |
| 2025/8/12 |
718 |
734 |
718 |
734 |
+2.95% |
22,700 |
| 2025/8/8 |
706 |
729 |
696 |
713 |
-0.28% |
17,100 |
| 2025/8/7 |
718 |
722 |
708 |
715 |
-0.69% |
5,200 |
| 2025/8/6 |
716 |
726 |
716 |
720 |
-0.69% |
11,600 |
| 2025/8/5 |
727 |
727 |
715 |
725 |
+0.00% |
8,000 |
| 2025/8/4 |
702 |
727 |
698 |
725 |
+1.54% |
11,600 |
| 2025/8/1 |
695 |
715 |
695 |
714 |
+0.99% |
5,800 |
| 2025/7/31 |
713 |
713 |
707 |
707 |
-0.84% |
4,100 |
| 2025/7/30 |
700 |
713 |
700 |
713 |
+1.28% |
3,900 |
| 2025/7/29 |
707 |
713 |
704 |
704 |
-0.98% |
17,600 |
| 2025/7/28 |
703 |
712 |
703 |
711 |
+1.28% |
5,600 |
| 2025/7/25 |
702 |
704 |
683 |
702 |
+1.45% |
7,200 |
| 2025/7/24 |
680 |
692 |
675 |
692 |
+0.14% |
13,300 |
| 2025/7/23 |
690 |
698 |
676 |
691 |
-0.58% |
14,900 |
| 2025/7/22 |
698 |
698 |
688 |
695 |
+0.14% |
500 |
| 2025/7/18 |
697 |
697 |
680 |
694 |
-0.43% |
4,800 |
| 2025/7/17 |
700 |
700 |
693 |
697 |
-1.13% |
1,700 |
| 2025/7/16 |
697 |
705 |
690 |
705 |
+2.32% |
4,300 |
| 2025/7/15 |
677 |
697 |
677 |
689 |
+1.77% |
8,900 |
| 2025/7/14 |
703 |
703 |
677 |
677 |
-0.88% |
12,000 |
| 2025/7/11 |
682 |
707 |
677 |
683 |
-0.29% |
13,400 |
| 2025/7/10 |
689 |
692 |
685 |
685 |
-0.44% |
2,700 |
| 2025/7/9 |
692 |
692 |
680 |
688 |
-0.43% |
2,900 |
| 2025/7/8 |
674 |
691 |
670 |
691 |
+2.52% |
6,000 |
| 2025/7/7 |
673 |
674 |
660 |
674 |
+1.66% |
7,800 |
| 2025/7/4 |
665 |
673 |
660 |
663 |
-0.30% |
1,800 |
| 2025/7/3 |
664 |
676 |
661 |
665 |
-0.30% |
5,200 |
| 2025/7/2 |
657 |
668 |
657 |
667 |
+1.52% |
2,200 |
| 2025/7/1 |
662 |
675 |
657 |
657 |
-0.76% |
8,900 |
| 2025/6/30 |
681 |
681 |
662 |
662 |
-1.78% |
11,100 |
|