| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
800 |
825 |
800 |
810 |
+1.25% |
21,200 |
| 2025/12/23 |
785 |
815 |
785 |
800 |
+1.91% |
13,700 |
| 2025/12/22 |
793 |
798 |
781 |
785 |
-0.63% |
10,900 |
| 2025/12/19 |
795 |
795 |
775 |
790 |
-0.63% |
12,600 |
| 2025/12/18 |
774 |
807 |
774 |
795 |
+0.76% |
18,800 |
| 2025/12/17 |
784 |
801 |
784 |
789 |
-0.75% |
3,500 |
| 2025/12/16 |
800 |
810 |
795 |
795 |
-0.87% |
4,800 |
| 2025/12/15 |
779 |
818 |
771 |
802 |
+2.56% |
17,200 |
| 2025/12/12 |
765 |
791 |
764 |
782 |
+2.89% |
16,200 |
| 2025/12/11 |
768 |
769 |
752 |
760 |
-1.04% |
16,700 |
| 2025/12/10 |
777 |
777 |
762 |
768 |
-0.90% |
14,500 |
| 2025/12/9 |
789 |
789 |
752 |
775 |
+0.13% |
96,100 |
| 2025/12/8 |
778 |
901 |
758 |
774 |
-0.51% |
105,000 |
| 2025/12/5 |
773 |
780 |
773 |
778 |
-0.13% |
6,000 |
| 2025/12/4 |
772 |
787 |
772 |
779 |
+0.52% |
5,900 |
| 2025/12/3 |
786 |
787 |
773 |
775 |
-1.27% |
7,100 |
| 2025/12/2 |
817 |
817 |
785 |
785 |
-3.92% |
11,600 |
| 2025/12/1 |
819 |
820 |
809 |
817 |
-0.24% |
13,400 |
| 2025/11/28 |
797 |
820 |
797 |
819 |
+2.76% |
12,800 |
| 2025/11/27 |
799 |
799 |
787 |
797 |
+0.13% |
31,500 |
| 2025/11/26 |
795 |
807 |
790 |
796 |
+0.13% |
16,800 |
| 2025/11/25 |
797 |
806 |
784 |
795 |
-0.25% |
18,300 |
| 2025/11/21 |
822 |
822 |
789 |
797 |
-1.85% |
16,200 |
| 2025/11/20 |
795 |
843 |
788 |
812 |
+2.53% |
34,900 |
| 2025/11/19 |
781 |
799 |
760 |
792 |
+0.38% |
28,900 |
| 2025/11/18 |
775 |
813 |
775 |
789 |
-5.51% |
66,900 |
| 2025/11/17 |
835 |
864 |
835 |
835 |
-15.23% |
75,200 |
| 2025/11/14 |
985 |
1,030 |
985 |
985 |
-0.91% |
36,500 |
| 2025/11/13 |
1,034 |
1,034 |
994 |
994 |
-1.68% |
16,900 |
| 2025/11/12 |
996 |
1,020 |
996 |
1,011 |
+1.61% |
13,600 |
| 2025/11/11 |
1,003 |
1,006 |
995 |
995 |
-0.30% |
7,100 |
| 2025/11/10 |
989 |
1,010 |
988 |
998 |
+0.81% |
9,500 |
| 2025/11/7 |
1,008 |
1,008 |
988 |
990 |
-0.80% |
6,400 |
| 2025/11/6 |
1,006 |
1,007 |
966 |
998 |
-0.89% |
17,700 |
| 2025/11/5 |
1,018 |
1,018 |
965 |
1,007 |
-1.27% |
18,500 |
| 2025/11/4 |
1,006 |
1,030 |
959 |
1,020 |
+0.99% |
28,700 |
| 2025/10/31 |
1,002 |
1,011 |
989 |
1,010 |
+0.10% |
12,200 |
| 2025/10/30 |
948 |
1,010 |
948 |
1,009 |
+6.55% |
14,700 |
| 2025/10/29 |
999 |
1,000 |
947 |
947 |
-5.30% |
27,900 |
| 2025/10/28 |
1,033 |
1,036 |
999 |
1,000 |
-3.85% |
19,300 |
| 2025/10/27 |
1,030 |
1,057 |
1,020 |
1,040 |
+4.52% |
25,500 |
| 2025/10/24 |
992 |
1,007 |
986 |
995 |
+1.84% |
13,800 |
| 2025/10/23 |
980 |
999 |
970 |
977 |
-1.81% |
8,900 |
| 2025/10/22 |
980 |
1,013 |
980 |
995 |
+2.90% |
15,200 |
| 2025/10/21 |
970 |
1,014 |
959 |
967 |
-0.31% |
23,500 |
| 2025/10/20 |
976 |
978 |
955 |
970 |
+0.94% |
13,100 |
| 2025/10/17 |
986 |
988 |
946 |
961 |
-2.83% |
19,900 |
| 2025/10/16 |
1,000 |
1,002 |
987 |
989 |
-2.47% |
8,400 |
| 2025/10/15 |
934 |
1,045 |
934 |
1,014 |
+8.45% |
31,200 |
| 2025/10/14 |
956 |
978 |
930 |
935 |
-3.71% |
24,500 |
| 2025/10/10 |
1,001 |
1,001 |
971 |
971 |
-3.48% |
16,800 |
| 2025/10/9 |
1,009 |
1,017 |
996 |
1,006 |
-0.30% |
9,200 |
| 2025/10/8 |
1,015 |
1,026 |
1,009 |
1,009 |
-1.37% |
6,900 |
| 2025/10/7 |
1,022 |
1,036 |
1,009 |
1,023 |
+0.00% |
9,000 |
| 2025/10/6 |
1,012 |
1,032 |
1,006 |
1,023 |
-1.82% |
14,800 |
| 2025/10/3 |
1,002 |
1,050 |
1,001 |
1,042 |
+3.17% |
10,700 |
| 2025/10/2 |
1,033 |
1,040 |
1,007 |
1,010 |
-0.59% |
11,100 |
| 2025/10/1 |
1,069 |
1,077 |
1,002 |
1,016 |
-6.01% |
34,400 |
| 2025/9/30 |
1,066 |
1,081 |
1,058 |
1,081 |
+0.56% |
7,800 |
| 2025/9/29 |
1,090 |
1,105 |
1,073 |
1,075 |
+0.47% |
8,500 |
| 2025/9/26 |
1,062 |
1,145 |
1,062 |
1,070 |
-0.09% |
30,200 |
| 2025/9/25 |
1,121 |
1,121 |
1,067 |
1,071 |
-5.22% |
51,800 |
| 2025/9/24 |
1,130 |
1,142 |
1,128 |
1,130 |
-0.44% |
13,500 |
| 2025/9/22 |
1,166 |
1,189 |
1,130 |
1,135 |
-2.66% |
22,900 |
| 2025/9/19 |
1,128 |
1,170 |
1,125 |
1,166 |
+3.09% |
23,600 |
| 2025/9/18 |
1,143 |
1,167 |
1,127 |
1,131 |
-1.05% |
16,800 |
| 2025/9/17 |
1,167 |
1,167 |
1,129 |
1,143 |
-0.35% |
17,000 |
| 2025/9/16 |
1,138 |
1,175 |
1,129 |
1,147 |
+0.79% |
34,400 |
| 2025/9/12 |
1,125 |
1,149 |
1,125 |
1,138 |
+1.16% |
17,700 |
| 2025/9/11 |
1,167 |
1,167 |
1,091 |
1,125 |
-2.85% |
47,500 |
| 2025/9/10 |
1,065 |
1,186 |
1,065 |
1,158 |
+9.66% |
74,400 |
| 2025/9/9 |
1,157 |
1,160 |
1,056 |
1,056 |
-6.96% |
53,900 |
| 2025/9/8 |
1,160 |
1,206 |
1,116 |
1,135 |
+0.44% |
70,300 |
| 2025/9/5 |
1,242 |
1,242 |
1,112 |
1,130 |
-6.92% |
116,000 |
| 2025/9/4 |
1,070 |
1,229 |
1,070 |
1,214 |
+14.53% |
178,600 |
| 2025/9/3 |
1,036 |
1,252 |
1,020 |
1,060 |
+4.95% |
261,600 |
| 2025/9/2 |
947 |
1,010 |
933 |
1,010 |
+10.14% |
57,500 |
| 2025/9/1 |
950 |
963 |
915 |
917 |
-4.08% |
29,500 |
| 2025/8/29 |
963 |
969 |
950 |
956 |
+0.74% |
21,100 |
| 2025/8/28 |
928 |
949 |
923 |
949 |
+2.48% |
21,000 |
| 2025/8/27 |
932 |
932 |
903 |
926 |
+0.00% |
25,000 |
| 2025/8/26 |
896 |
928 |
890 |
926 |
+4.87% |
30,100 |
| 2025/8/25 |
872 |
887 |
860 |
883 |
+2.79% |
17,700 |
| 2025/8/22 |
857 |
868 |
852 |
859 |
+0.23% |
12,600 |
| 2025/8/21 |
855 |
868 |
840 |
857 |
+2.02% |
23,000 |
| 2025/8/20 |
859 |
859 |
837 |
840 |
-2.33% |
17,400 |
| 2025/8/19 |
826 |
860 |
826 |
860 |
+3.24% |
30,900 |
| 2025/8/18 |
856 |
856 |
827 |
833 |
-3.03% |
49,200 |
| 2025/8/15 |
912 |
912 |
812 |
859 |
+12.73% |
336,200 |
| 2025/8/14 |
762 |
770 |
759 |
762 |
+0.79% |
10,600 |
| 2025/8/13 |
758 |
763 |
744 |
756 |
-0.26% |
8,300 |
| 2025/8/12 |
754 |
776 |
744 |
758 |
+0.53% |
4,100 |
| 2025/8/8 |
744 |
754 |
738 |
754 |
+1.34% |
3,500 |
| 2025/8/7 |
742 |
744 |
741 |
744 |
-0.27% |
1,200 |
| 2025/8/6 |
755 |
755 |
745 |
746 |
-0.13% |
1,200 |
| 2025/8/5 |
747 |
747 |
747 |
747 |
-0.13% |
300 |
| 2025/8/4 |
742 |
756 |
740 |
748 |
-2.09% |
3,700 |
| 2025/8/1 |
750 |
764 |
745 |
764 |
+1.87% |
3,100 |
| 2025/7/31 |
748 |
750 |
740 |
750 |
+0.27% |
1,800 |
| 2025/7/30 |
748 |
748 |
741 |
748 |
+0.00% |
800 |
| 2025/7/29 |
725 |
748 |
724 |
748 |
+3.17% |
6,300 |
| 2025/7/28 |
724 |
729 |
722 |
725 |
+0.14% |
4,200 |
| 2025/7/25 |
723 |
727 |
720 |
724 |
+0.42% |
2,500 |
| 2025/7/24 |
727 |
740 |
721 |
721 |
-0.69% |
3,500 |
| 2025/7/23 |
728 |
742 |
722 |
726 |
-0.95% |
10,900 |
| 2025/7/22 |
741 |
741 |
727 |
733 |
-0.68% |
4,600 |
| 2025/7/18 |
764 |
764 |
738 |
738 |
-2.64% |
7,000 |
| 2025/7/17 |
758 |
773 |
758 |
758 |
+0.00% |
600 |
| 2025/7/16 |
766 |
767 |
758 |
758 |
-0.92% |
2,400 |
| 2025/7/15 |
770 |
770 |
765 |
765 |
-0.65% |
2,700 |
| 2025/7/14 |
774 |
778 |
770 |
770 |
-1.03% |
700 |
| 2025/7/11 |
780 |
782 |
770 |
778 |
-0.13% |
2,300 |
| 2025/7/10 |
782 |
785 |
779 |
779 |
-0.26% |
800 |
| 2025/7/9 |
797 |
797 |
781 |
781 |
-1.88% |
2,200 |
| 2025/7/8 |
781 |
796 |
781 |
796 |
+0.25% |
2,300 |
| 2025/7/7 |
790 |
798 |
790 |
794 |
+0.25% |
600 |
| 2025/7/4 |
787 |
794 |
778 |
792 |
-1.12% |
6,800 |
| 2025/7/3 |
797 |
801 |
792 |
801 |
+1.14% |
4,800 |
| 2025/7/2 |
779 |
792 |
776 |
792 |
-0.25% |
1,700 |
| 2025/7/1 |
793 |
794 |
781 |
794 |
+0.13% |
1,600 |
| 2025/6/30 |
795 |
795 |
790 |
793 |
+0.38% |
1,800 |
| 2025/6/27 |
790 |
790 |
783 |
790 |
+0.00% |
1,400 |
| 2025/6/26 |
787 |
790 |
787 |
790 |
-0.13% |
1,000 |
|