| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
850 |
876 |
850 |
869 |
+2.60% |
187,800 |
| 2025/12/22 |
868 |
869 |
837 |
847 |
-1.63% |
165,200 |
| 2025/12/19 |
858 |
873 |
848 |
861 |
+1.41% |
122,300 |
| 2025/12/18 |
848 |
857 |
840 |
849 |
+0.12% |
215,500 |
| 2025/12/17 |
866 |
866 |
844 |
848 |
-2.53% |
167,700 |
| 2025/12/16 |
875 |
878 |
852 |
870 |
-0.11% |
151,100 |
| 2025/12/15 |
879 |
885 |
862 |
871 |
-1.36% |
174,000 |
| 2025/12/12 |
887 |
897 |
881 |
883 |
-0.45% |
92,200 |
| 2025/12/11 |
903 |
907 |
882 |
887 |
-2.10% |
208,000 |
| 2025/12/10 |
905 |
912 |
901 |
906 |
+0.22% |
66,100 |
| 2025/12/9 |
910 |
919 |
894 |
904 |
-1.85% |
130,000 |
| 2025/12/8 |
904 |
927 |
903 |
921 |
+1.77% |
81,900 |
| 2025/12/5 |
922 |
927 |
903 |
905 |
-1.42% |
95,200 |
| 2025/12/4 |
920 |
926 |
913 |
918 |
-1.08% |
105,700 |
| 2025/12/3 |
946 |
950 |
927 |
928 |
-1.59% |
132,600 |
| 2025/12/2 |
961 |
973 |
931 |
943 |
-2.08% |
237,000 |
| 2025/12/1 |
995 |
1,001 |
955 |
963 |
-3.60% |
150,400 |
| 2025/11/28 |
1,000 |
1,014 |
992 |
999 |
-0.50% |
59,000 |
| 2025/11/27 |
1,000 |
1,022 |
1,000 |
1,004 |
-0.50% |
75,700 |
| 2025/11/26 |
980 |
1,009 |
980 |
1,009 |
+3.38% |
86,000 |
| 2025/11/25 |
988 |
995 |
968 |
976 |
-1.11% |
110,900 |
| 2025/11/21 |
970 |
995 |
970 |
987 |
+1.02% |
57,000 |
| 2025/11/20 |
984 |
997 |
974 |
977 |
-0.41% |
66,500 |
| 2025/11/19 |
977 |
986 |
960 |
981 |
+1.34% |
86,100 |
| 2025/11/18 |
964 |
990 |
958 |
968 |
+0.94% |
138,800 |
| 2025/11/17 |
995 |
1,010 |
954 |
959 |
-4.48% |
197,800 |
| 2025/11/14 |
986 |
1,016 |
982 |
1,004 |
+2.14% |
136,000 |
| 2025/11/13 |
988 |
995 |
972 |
983 |
+0.61% |
113,200 |
| 2025/11/12 |
987 |
990 |
972 |
977 |
-0.81% |
135,400 |
| 2025/11/11 |
967 |
985 |
942 |
985 |
-1.50% |
355,500 |
| 2025/11/10 |
1,003 |
1,003 |
987 |
1,000 |
+0.81% |
143,400 |
| 2025/11/7 |
1,001 |
1,007 |
982 |
992 |
-1.78% |
200,200 |
| 2025/11/6 |
1,021 |
1,024 |
1,010 |
1,010 |
-0.30% |
58,300 |
| 2025/11/5 |
1,021 |
1,043 |
1,001 |
1,013 |
-1.27% |
191,900 |
| 2025/11/4 |
1,058 |
1,070 |
1,025 |
1,026 |
-2.84% |
98,200 |
| 2025/10/31 |
1,046 |
1,065 |
1,043 |
1,056 |
+1.25% |
80,900 |
| 2025/10/30 |
1,067 |
1,078 |
1,040 |
1,043 |
-2.25% |
141,600 |
| 2025/10/29 |
1,126 |
1,130 |
1,065 |
1,067 |
-5.99% |
253,700 |
| 2025/10/28 |
1,170 |
1,170 |
1,132 |
1,135 |
-2.99% |
72,600 |
| 2025/10/27 |
1,172 |
1,184 |
1,161 |
1,170 |
+1.74% |
90,000 |
| 2025/10/24 |
1,179 |
1,179 |
1,138 |
1,150 |
-1.79% |
146,900 |
| 2025/10/23 |
1,197 |
1,202 |
1,163 |
1,171 |
-4.41% |
162,900 |
| 2025/10/22 |
1,180 |
1,238 |
1,180 |
1,225 |
+4.26% |
137,800 |
| 2025/10/21 |
1,198 |
1,205 |
1,166 |
1,175 |
-2.81% |
118,500 |
| 2025/10/20 |
1,184 |
1,214 |
1,174 |
1,209 |
+6.05% |
199,200 |
| 2025/10/17 |
1,185 |
1,185 |
1,131 |
1,140 |
-4.60% |
124,800 |
| 2025/10/16 |
1,190 |
1,217 |
1,185 |
1,195 |
+3.02% |
136,800 |
| 2025/10/15 |
1,150 |
1,174 |
1,130 |
1,160 |
+2.11% |
188,600 |
| 2025/10/14 |
1,245 |
1,259 |
1,112 |
1,136 |
-12.95% |
479,800 |
| 2025/10/10 |
1,311 |
1,316 |
1,281 |
1,305 |
-0.46% |
116,200 |
| 2025/10/9 |
1,252 |
1,314 |
1,249 |
1,311 |
+2.82% |
171,500 |
| 2025/10/8 |
1,253 |
1,293 |
1,231 |
1,275 |
+0.87% |
158,000 |
| 2025/10/7 |
1,280 |
1,285 |
1,241 |
1,264 |
-0.63% |
283,300 |
| 2025/10/6 |
1,200 |
1,299 |
1,180 |
1,272 |
+16.91% |
811,700 |
| 2025/10/3 |
1,078 |
1,095 |
1,072 |
1,088 |
+0.83% |
59,400 |
| 2025/10/2 |
1,085 |
1,102 |
1,061 |
1,079 |
-0.55% |
97,200 |
| 2025/10/1 |
1,122 |
1,126 |
1,084 |
1,085 |
-3.98% |
138,200 |
| 2025/9/30 |
1,137 |
1,138 |
1,124 |
1,130 |
+0.36% |
63,500 |
| 2025/9/29 |
1,149 |
1,163 |
1,126 |
1,126 |
-0.97% |
86,700 |
| 2025/9/26 |
1,151 |
1,158 |
1,135 |
1,137 |
-2.15% |
103,900 |
| 2025/9/25 |
1,156 |
1,162 |
1,148 |
1,162 |
+0.17% |
48,100 |
| 2025/9/24 |
1,174 |
1,175 |
1,152 |
1,160 |
+0.09% |
61,900 |
| 2025/9/22 |
1,179 |
1,179 |
1,159 |
1,159 |
-1.36% |
46,500 |
| 2025/9/19 |
1,193 |
1,193 |
1,154 |
1,175 |
-1.43% |
93,600 |
| 2025/9/18 |
1,172 |
1,192 |
1,166 |
1,192 |
+1.71% |
66,500 |
| 2025/9/17 |
1,170 |
1,180 |
1,160 |
1,172 |
+0.00% |
52,000 |
| 2025/9/16 |
1,187 |
1,188 |
1,159 |
1,172 |
-1.68% |
129,500 |
| 2025/9/12 |
1,204 |
1,205 |
1,177 |
1,192 |
+0.17% |
87,100 |
| 2025/9/11 |
1,216 |
1,222 |
1,151 |
1,190 |
-1.08% |
225,100 |
| 2025/9/10 |
1,239 |
1,249 |
1,202 |
1,203 |
-0.66% |
90,300 |
| 2025/9/9 |
1,250 |
1,259 |
1,191 |
1,211 |
-1.54% |
215,600 |
| 2025/9/8 |
1,166 |
1,230 |
1,166 |
1,230 |
+6.77% |
203,200 |
| 2025/9/5 |
1,124 |
1,158 |
1,123 |
1,152 |
+3.50% |
121,600 |
| 2025/9/4 |
1,101 |
1,113 |
1,092 |
1,113 |
+0.54% |
98,700 |
| 2025/9/3 |
1,104 |
1,125 |
1,101 |
1,107 |
-1.16% |
81,200 |
| 2025/9/2 |
1,121 |
1,144 |
1,111 |
1,120 |
-0.97% |
119,900 |
| 2025/9/1 |
1,151 |
1,161 |
1,125 |
1,131 |
-3.17% |
103,700 |
| 2025/8/29 |
1,142 |
1,173 |
1,127 |
1,168 |
+2.28% |
221,600 |
| 2025/8/28 |
1,169 |
1,172 |
1,138 |
1,142 |
-2.06% |
157,100 |
| 2025/8/27 |
1,220 |
1,220 |
1,160 |
1,166 |
-5.05% |
289,300 |
| 2025/8/26 |
1,239 |
1,246 |
1,203 |
1,228 |
-0.41% |
282,400 |
| 2025/8/25 |
1,253 |
1,277 |
1,217 |
1,233 |
+2.58% |
420,700 |
| 2025/8/22 |
1,229 |
1,248 |
1,201 |
1,202 |
-2.75% |
194,900 |
| 2025/8/21 |
1,221 |
1,254 |
1,212 |
1,236 |
+0.65% |
162,700 |
| 2025/8/20 |
1,190 |
1,236 |
1,185 |
1,228 |
+3.63% |
366,000 |
| 2025/8/19 |
1,235 |
1,235 |
1,179 |
1,185 |
-4.05% |
325,900 |
| 2025/8/18 |
1,176 |
1,241 |
1,168 |
1,235 |
+7.77% |
629,700 |
| 2025/8/15 |
1,193 |
1,193 |
1,139 |
1,146 |
-4.02% |
394,900 |
| 2025/8/14 |
1,161 |
1,219 |
1,161 |
1,194 |
+3.56% |
573,500 |
| 2025/8/13 |
1,138 |
1,162 |
1,135 |
1,153 |
+1.23% |
310,500 |
| 2025/8/12 |
1,115 |
1,165 |
1,111 |
1,139 |
+7.15% |
580,500 |
| 2025/8/8 |
1,076 |
1,088 |
1,051 |
1,063 |
+0.47% |
245,500 |
| 2025/8/7 |
1,020 |
1,080 |
1,020 |
1,058 |
+3.22% |
549,400 |
| 2025/8/6 |
1,025 |
1,040 |
1,005 |
1,025 |
+0.00% |
617,100 |
| 2025/8/5 |
1,051 |
1,076 |
1,010 |
1,025 |
-13.43% |
1,516,500 |
| 2025/8/4 |
1,195 |
1,206 |
1,174 |
1,184 |
-1.66% |
311,100 |
| 2025/8/1 |
1,181 |
1,211 |
1,167 |
1,204 |
+2.73% |
285,500 |
| 2025/7/31 |
1,165 |
1,183 |
1,165 |
1,172 |
+1.82% |
97,000 |
| 2025/7/30 |
1,145 |
1,177 |
1,145 |
1,151 |
-0.17% |
96,600 |
| 2025/7/29 |
1,173 |
1,173 |
1,146 |
1,153 |
-1.87% |
76,000 |
| 2025/7/28 |
1,168 |
1,183 |
1,156 |
1,175 |
+0.60% |
90,100 |
| 2025/7/25 |
1,166 |
1,190 |
1,156 |
1,168 |
-1.02% |
148,500 |
| 2025/7/24 |
1,168 |
1,210 |
1,150 |
1,180 |
+4.98% |
353,800 |
| 2025/7/23 |
1,123 |
1,143 |
1,113 |
1,124 |
+1.72% |
124,000 |
| 2025/7/22 |
1,123 |
1,139 |
1,104 |
1,105 |
-0.54% |
64,100 |
| 2025/7/18 |
1,117 |
1,129 |
1,110 |
1,111 |
-1.07% |
91,600 |
| 2025/7/17 |
1,132 |
1,157 |
1,122 |
1,123 |
-0.09% |
80,800 |
| 2025/7/16 |
1,150 |
1,158 |
1,117 |
1,124 |
-2.26% |
119,900 |
| 2025/7/15 |
1,175 |
1,177 |
1,140 |
1,150 |
-0.95% |
94,900 |
| 2025/7/14 |
1,174 |
1,189 |
1,149 |
1,161 |
-0.94% |
105,200 |
| 2025/7/11 |
1,178 |
1,193 |
1,161 |
1,172 |
+0.69% |
136,700 |
| 2025/7/10 |
1,195 |
1,203 |
1,156 |
1,164 |
-2.27% |
207,900 |
| 2025/7/9 |
1,182 |
1,192 |
1,158 |
1,191 |
+0.34% |
203,100 |
| 2025/7/8 |
1,144 |
1,190 |
1,143 |
1,187 |
+5.70% |
249,200 |
| 2025/7/7 |
1,135 |
1,144 |
1,122 |
1,123 |
+0.63% |
173,300 |
| 2025/7/4 |
1,125 |
1,150 |
1,116 |
1,116 |
-2.28% |
138,000 |
| 2025/7/3 |
1,132 |
1,144 |
1,107 |
1,142 |
+0.53% |
249,600 |
| 2025/7/2 |
1,099 |
1,145 |
1,099 |
1,136 |
+3.46% |
316,700 |
| 2025/7/1 |
1,125 |
1,130 |
1,088 |
1,098 |
-1.79% |
161,500 |
| 2025/6/30 |
1,076 |
1,124 |
1,076 |
1,118 |
+4.98% |
152,900 |
| 2025/6/27 |
1,095 |
1,095 |
1,055 |
1,065 |
-1.30% |
138,000 |
| 2025/6/26 |
1,070 |
1,104 |
1,065 |
1,079 |
+1.98% |
168,000 |
| 2025/6/25 |
1,038 |
1,066 |
1,013 |
1,058 |
+2.12% |
161,600 |
|