| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
762 |
784 |
758 |
758 |
-0.26% |
41,700 |
| 2025/12/23 |
757 |
772 |
755 |
760 |
+0.40% |
57,500 |
| 2025/12/22 |
768 |
769 |
753 |
757 |
-1.05% |
35,500 |
| 2025/12/19 |
750 |
766 |
750 |
765 |
+1.86% |
31,400 |
| 2025/12/18 |
756 |
756 |
750 |
751 |
-0.92% |
22,100 |
| 2025/12/17 |
772 |
772 |
752 |
758 |
-2.32% |
31,600 |
| 2025/12/16 |
782 |
782 |
771 |
776 |
-0.89% |
21,600 |
| 2025/12/15 |
780 |
787 |
778 |
783 |
+0.38% |
35,400 |
| 2025/12/12 |
786 |
794 |
780 |
780 |
-1.02% |
15,400 |
| 2025/12/11 |
801 |
802 |
788 |
788 |
-0.88% |
26,200 |
| 2025/12/10 |
765 |
800 |
765 |
795 |
+3.92% |
40,700 |
| 2025/12/9 |
768 |
777 |
764 |
765 |
-0.78% |
32,700 |
| 2025/12/8 |
777 |
785 |
771 |
771 |
-0.52% |
33,300 |
| 2025/12/5 |
771 |
780 |
771 |
775 |
+0.13% |
11,400 |
| 2025/12/4 |
771 |
779 |
771 |
774 |
+0.52% |
17,900 |
| 2025/12/3 |
773 |
775 |
765 |
770 |
-1.03% |
19,200 |
| 2025/12/2 |
781 |
783 |
770 |
778 |
-0.38% |
14,400 |
| 2025/12/1 |
780 |
787 |
780 |
781 |
+0.90% |
20,100 |
| 2025/11/28 |
757 |
776 |
753 |
774 |
+2.38% |
40,600 |
| 2025/11/27 |
751 |
756 |
744 |
756 |
+0.00% |
62,200 |
| 2025/11/26 |
763 |
772 |
751 |
756 |
-1.43% |
52,100 |
| 2025/11/25 |
770 |
780 |
763 |
767 |
+0.39% |
58,900 |
| 2025/11/21 |
752 |
772 |
752 |
764 |
+1.06% |
48,000 |
| 2025/11/20 |
757 |
772 |
754 |
756 |
-0.66% |
45,100 |
| 2025/11/19 |
772 |
772 |
757 |
761 |
-1.81% |
48,100 |
| 2025/11/18 |
790 |
790 |
772 |
775 |
-2.52% |
40,700 |
| 2025/11/17 |
800 |
800 |
787 |
795 |
-0.62% |
38,700 |
| 2025/11/14 |
808 |
835 |
795 |
800 |
-1.11% |
73,100 |
| 2025/11/13 |
848 |
850 |
806 |
809 |
-1.10% |
166,000 |
| 2025/11/12 |
812 |
830 |
809 |
818 |
+0.37% |
28,800 |
| 2025/11/11 |
813 |
815 |
805 |
815 |
+0.49% |
17,200 |
| 2025/11/10 |
804 |
834 |
804 |
811 |
+1.12% |
13,300 |
| 2025/11/7 |
793 |
806 |
793 |
802 |
+0.50% |
9,700 |
| 2025/11/6 |
795 |
804 |
785 |
798 |
+1.01% |
25,700 |
| 2025/11/5 |
801 |
804 |
782 |
790 |
-2.47% |
41,400 |
| 2025/11/4 |
805 |
814 |
800 |
810 |
-0.61% |
20,600 |
| 2025/10/31 |
802 |
819 |
802 |
815 |
+0.62% |
28,700 |
| 2025/10/30 |
826 |
826 |
803 |
810 |
-1.22% |
28,300 |
| 2025/10/29 |
848 |
857 |
816 |
820 |
-3.30% |
54,900 |
| 2025/10/28 |
854 |
857 |
843 |
848 |
-1.17% |
21,700 |
| 2025/10/27 |
859 |
865 |
855 |
858 |
-0.23% |
21,100 |
| 2025/10/24 |
873 |
873 |
860 |
860 |
-0.58% |
6,600 |
| 2025/10/23 |
871 |
890 |
859 |
865 |
+0.00% |
9,700 |
| 2025/10/22 |
861 |
876 |
861 |
865 |
+0.35% |
11,900 |
| 2025/10/21 |
870 |
875 |
854 |
862 |
-0.92% |
15,700 |
| 2025/10/20 |
869 |
875 |
864 |
870 |
+0.12% |
12,900 |
| 2025/10/17 |
895 |
899 |
844 |
869 |
-2.25% |
52,800 |
| 2025/10/16 |
887 |
901 |
886 |
889 |
+0.23% |
16,100 |
| 2025/10/15 |
879 |
895 |
879 |
887 |
+0.91% |
17,000 |
| 2025/10/14 |
911 |
911 |
872 |
879 |
-4.04% |
62,600 |
| 2025/10/10 |
930 |
930 |
914 |
916 |
-1.61% |
24,700 |
| 2025/10/9 |
930 |
932 |
926 |
931 |
-0.21% |
7,500 |
| 2025/10/8 |
930 |
946 |
930 |
933 |
-0.11% |
13,200 |
| 2025/10/7 |
935 |
937 |
921 |
934 |
+1.08% |
11,200 |
| 2025/10/6 |
930 |
930 |
911 |
924 |
+0.76% |
26,400 |
| 2025/10/3 |
921 |
937 |
917 |
917 |
+0.66% |
20,700 |
| 2025/10/2 |
924 |
926 |
911 |
911 |
-1.09% |
34,300 |
| 2025/10/1 |
948 |
948 |
918 |
921 |
-2.23% |
39,200 |
| 2025/9/30 |
945 |
973 |
931 |
942 |
-0.42% |
56,900 |
| 2025/9/29 |
950 |
959 |
932 |
946 |
+0.64% |
23,400 |
| 2025/9/26 |
932 |
945 |
928 |
940 |
+0.00% |
20,500 |
| 2025/9/25 |
934 |
940 |
922 |
940 |
+1.08% |
20,400 |
| 2025/9/24 |
934 |
934 |
921 |
930 |
-0.43% |
18,000 |
| 2025/9/22 |
939 |
945 |
928 |
934 |
+0.21% |
26,000 |
| 2025/9/19 |
942 |
942 |
920 |
932 |
-1.38% |
51,400 |
| 2025/9/18 |
932 |
945 |
930 |
945 |
+1.39% |
30,600 |
| 2025/9/17 |
943 |
943 |
925 |
932 |
-1.27% |
27,000 |
| 2025/9/16 |
946 |
961 |
942 |
944 |
-1.26% |
56,100 |
| 2025/9/12 |
943 |
967 |
921 |
956 |
+3.02% |
86,300 |
| 2025/9/11 |
935 |
944 |
925 |
928 |
-0.64% |
18,800 |
| 2025/9/10 |
936 |
944 |
920 |
934 |
-0.11% |
38,100 |
| 2025/9/9 |
956 |
957 |
930 |
935 |
-2.20% |
33,300 |
| 2025/9/8 |
949 |
956 |
943 |
956 |
+1.27% |
26,700 |
| 2025/9/5 |
940 |
951 |
940 |
944 |
+0.21% |
35,400 |
| 2025/9/4 |
953 |
954 |
940 |
942 |
-1.05% |
44,100 |
| 2025/9/3 |
960 |
967 |
951 |
952 |
-0.94% |
34,700 |
| 2025/9/2 |
968 |
980 |
960 |
961 |
-0.93% |
38,100 |
| 2025/9/1 |
960 |
980 |
960 |
970 |
+1.04% |
27,300 |
| 2025/8/29 |
994 |
996 |
960 |
960 |
-2.74% |
71,800 |
| 2025/8/28 |
985 |
999 |
983 |
987 |
+0.30% |
45,000 |
| 2025/8/27 |
1,005 |
1,005 |
981 |
984 |
-2.28% |
64,700 |
| 2025/8/26 |
1,012 |
1,025 |
1,002 |
1,007 |
+1.00% |
57,700 |
| 2025/8/25 |
1,016 |
1,016 |
995 |
997 |
-1.58% |
46,600 |
| 2025/8/22 |
1,021 |
1,025 |
1,005 |
1,013 |
-1.17% |
62,700 |
| 2025/8/21 |
1,021 |
1,039 |
1,005 |
1,025 |
+0.20% |
79,000 |
| 2025/8/20 |
1,044 |
1,044 |
1,016 |
1,023 |
-0.97% |
45,400 |
| 2025/8/19 |
1,049 |
1,085 |
1,031 |
1,033 |
+0.10% |
128,100 |
| 2025/8/18 |
1,020 |
1,047 |
1,017 |
1,032 |
+1.98% |
75,900 |
| 2025/8/15 |
1,048 |
1,059 |
1,007 |
1,012 |
-2.79% |
121,800 |
| 2025/8/14 |
998 |
1,051 |
997 |
1,041 |
+4.00% |
100,300 |
| 2025/8/13 |
998 |
1,008 |
994 |
1,001 |
+0.20% |
31,700 |
| 2025/8/12 |
1,007 |
1,007 |
990 |
999 |
-0.79% |
39,100 |
| 2025/8/8 |
1,029 |
1,030 |
995 |
1,007 |
-1.27% |
43,600 |
| 2025/8/7 |
1,013 |
1,030 |
1,011 |
1,020 |
+0.10% |
32,700 |
| 2025/8/6 |
1,008 |
1,030 |
1,007 |
1,019 |
+1.19% |
31,900 |
| 2025/8/5 |
1,004 |
1,019 |
1,001 |
1,007 |
+0.40% |
18,800 |
| 2025/8/4 |
996 |
1,012 |
991 |
1,003 |
-1.38% |
27,800 |
| 2025/8/1 |
1,019 |
1,022 |
1,000 |
1,017 |
-0.20% |
29,700 |
| 2025/7/31 |
1,012 |
1,030 |
1,011 |
1,019 |
+0.79% |
43,400 |
| 2025/7/30 |
1,017 |
1,031 |
1,010 |
1,011 |
-0.49% |
41,700 |
| 2025/7/29 |
1,023 |
1,030 |
1,016 |
1,016 |
-1.17% |
36,700 |
| 2025/7/28 |
1,021 |
1,041 |
1,021 |
1,028 |
+0.78% |
34,300 |
| 2025/7/25 |
1,047 |
1,047 |
1,018 |
1,020 |
-1.26% |
30,800 |
| 2025/7/24 |
1,023 |
1,054 |
1,021 |
1,033 |
+0.98% |
54,000 |
| 2025/7/23 |
1,008 |
1,035 |
1,008 |
1,023 |
+1.59% |
86,300 |
| 2025/7/22 |
1,019 |
1,026 |
990 |
1,007 |
-1.66% |
83,700 |
| 2025/7/18 |
1,036 |
1,045 |
1,009 |
1,024 |
-1.06% |
105,400 |
| 2025/7/17 |
1,050 |
1,072 |
1,017 |
1,035 |
-1.24% |
309,500 |
| 2025/7/16 |
1,195 |
1,245 |
1,032 |
1,048 |
-5.24% |
1,529,300 |
| 2025/7/15 |
956 |
1,106 |
938 |
1,106 |
+15.69% |
182,700 |
| 2025/7/14 |
950 |
957 |
938 |
956 |
+0.63% |
29,000 |
| 2025/7/11 |
953 |
956 |
937 |
950 |
+0.64% |
44,600 |
| 2025/7/10 |
925 |
951 |
917 |
944 |
+2.05% |
60,300 |
| 2025/7/9 |
938 |
940 |
925 |
925 |
-1.49% |
40,100 |
| 2025/7/8 |
911 |
941 |
911 |
939 |
+3.07% |
43,700 |
| 2025/7/7 |
941 |
941 |
911 |
911 |
-3.60% |
64,600 |
| 2025/7/4 |
951 |
956 |
943 |
945 |
-0.11% |
27,700 |
| 2025/7/3 |
962 |
964 |
945 |
946 |
-1.66% |
61,800 |
| 2025/7/2 |
990 |
990 |
950 |
962 |
-3.41% |
95,000 |
| 2025/7/1 |
1,004 |
1,014 |
993 |
996 |
-0.20% |
48,500 |
| 2025/6/30 |
1,002 |
1,006 |
995 |
998 |
-0.80% |
56,900 |
| 2025/6/27 |
1,005 |
1,016 |
1,001 |
1,006 |
+0.00% |
30,900 |
| 2025/6/26 |
1,012 |
1,012 |
1,004 |
1,006 |
-0.10% |
21,700 |
|