| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
843 |
867 |
839 |
865 |
+4.85% |
243,200 |
| 2025/12/22 |
838 |
841 |
820 |
825 |
-0.72% |
101,600 |
| 2025/12/19 |
816 |
837 |
813 |
831 |
+2.97% |
108,500 |
| 2025/12/18 |
813 |
826 |
798 |
807 |
-0.74% |
193,500 |
| 2025/12/17 |
790 |
815 |
790 |
813 |
+2.52% |
145,700 |
| 2025/12/16 |
800 |
800 |
790 |
793 |
-1.98% |
84,500 |
| 2025/12/15 |
785 |
809 |
782 |
809 |
+1.89% |
62,300 |
| 2025/12/12 |
789 |
803 |
788 |
794 |
+0.63% |
67,600 |
| 2025/12/11 |
806 |
814 |
788 |
789 |
-2.47% |
113,700 |
| 2025/12/10 |
771 |
815 |
769 |
809 |
+3.72% |
287,800 |
| 2025/12/9 |
781 |
787 |
771 |
780 |
-1.76% |
247,800 |
| 2025/12/8 |
800 |
808 |
785 |
794 |
-2.22% |
212,900 |
| 2025/12/5 |
830 |
832 |
810 |
812 |
-1.69% |
124,500 |
| 2025/12/4 |
858 |
859 |
818 |
826 |
-3.84% |
220,300 |
| 2025/12/3 |
864 |
867 |
856 |
859 |
-0.58% |
75,500 |
| 2025/12/2 |
885 |
889 |
861 |
864 |
-2.37% |
139,500 |
| 2025/12/1 |
885 |
901 |
880 |
885 |
-1.34% |
71,200 |
| 2025/11/28 |
908 |
918 |
897 |
897 |
-0.22% |
97,000 |
| 2025/11/27 |
879 |
899 |
879 |
899 |
+1.70% |
49,000 |
| 2025/11/26 |
896 |
897 |
875 |
884 |
+0.23% |
154,700 |
| 2025/11/25 |
879 |
894 |
872 |
882 |
+1.15% |
122,100 |
| 2025/11/21 |
852 |
884 |
845 |
872 |
+2.23% |
138,400 |
| 2025/11/20 |
853 |
857 |
843 |
853 |
+0.71% |
95,500 |
| 2025/11/19 |
820 |
861 |
818 |
847 |
+3.29% |
91,500 |
| 2025/11/18 |
835 |
838 |
817 |
820 |
-3.42% |
122,500 |
| 2025/11/17 |
858 |
858 |
835 |
849 |
-0.47% |
104,900 |
| 2025/11/14 |
841 |
859 |
839 |
853 |
+1.07% |
76,700 |
| 2025/11/13 |
852 |
854 |
841 |
844 |
-1.40% |
71,200 |
| 2025/11/12 |
853 |
858 |
847 |
856 |
+1.30% |
90,200 |
| 2025/11/11 |
849 |
849 |
831 |
845 |
-0.24% |
105,900 |
| 2025/11/10 |
846 |
852 |
842 |
847 |
+0.12% |
78,300 |
| 2025/11/7 |
848 |
859 |
838 |
846 |
-0.82% |
85,000 |
| 2025/11/6 |
864 |
870 |
851 |
853 |
-0.81% |
116,400 |
| 2025/11/5 |
850 |
860 |
842 |
860 |
+0.94% |
147,000 |
| 2025/11/4 |
878 |
878 |
848 |
852 |
-3.62% |
143,800 |
| 2025/10/31 |
881 |
890 |
870 |
884 |
+0.34% |
107,500 |
| 2025/10/30 |
879 |
893 |
875 |
881 |
-1.45% |
132,900 |
| 2025/10/29 |
954 |
955 |
893 |
894 |
-5.50% |
221,900 |
| 2025/10/28 |
952 |
954 |
940 |
946 |
-2.17% |
96,600 |
| 2025/10/27 |
958 |
981 |
956 |
967 |
+3.53% |
185,100 |
| 2025/10/24 |
950 |
954 |
929 |
934 |
+0.21% |
155,400 |
| 2025/10/23 |
969 |
974 |
915 |
932 |
-3.02% |
537,100 |
| 2025/10/22 |
990 |
1,007 |
955 |
961 |
-2.93% |
216,000 |
| 2025/10/21 |
975 |
1,005 |
975 |
990 |
+1.33% |
101,200 |
| 2025/10/20 |
987 |
1,004 |
972 |
977 |
-0.61% |
133,500 |
| 2025/10/17 |
995 |
1,019 |
977 |
983 |
-1.21% |
178,500 |
| 2025/10/16 |
1,006 |
1,016 |
977 |
995 |
-0.50% |
323,200 |
| 2025/10/15 |
976 |
1,012 |
970 |
1,000 |
+2.77% |
484,500 |
| 2025/10/14 |
970 |
993 |
966 |
973 |
-2.70% |
243,800 |
| 2025/10/10 |
1,036 |
1,038 |
995 |
1,000 |
-4.21% |
170,400 |
| 2025/10/9 |
1,049 |
1,058 |
1,041 |
1,044 |
+0.29% |
130,000 |
| 2025/10/8 |
1,041 |
1,051 |
1,033 |
1,041 |
+1.07% |
100,300 |
| 2025/10/7 |
1,033 |
1,045 |
998 |
1,030 |
+1.18% |
267,300 |
| 2025/10/6 |
1,008 |
1,038 |
976 |
1,018 |
+3.88% |
356,100 |
| 2025/10/3 |
947 |
984 |
946 |
980 |
+3.48% |
159,500 |
| 2025/10/2 |
965 |
965 |
947 |
947 |
-1.25% |
315,700 |
| 2025/10/1 |
985 |
987 |
944 |
959 |
-3.33% |
239,900 |
| 2025/9/30 |
1,001 |
1,001 |
975 |
992 |
-0.30% |
166,100 |
| 2025/9/29 |
1,021 |
1,021 |
993 |
995 |
-1.68% |
107,400 |
| 2025/9/26 |
1,009 |
1,025 |
1,005 |
1,012 |
-0.78% |
66,000 |
| 2025/9/25 |
1,010 |
1,025 |
1,008 |
1,020 |
+0.89% |
133,700 |
| 2025/9/24 |
1,032 |
1,032 |
1,008 |
1,011 |
-3.35% |
142,800 |
| 2025/9/22 |
1,071 |
1,071 |
1,036 |
1,046 |
-2.33% |
142,600 |
| 2025/9/19 |
1,102 |
1,103 |
1,055 |
1,071 |
-2.81% |
205,700 |
| 2025/9/18 |
1,115 |
1,117 |
1,102 |
1,102 |
-0.99% |
71,000 |
| 2025/9/17 |
1,136 |
1,140 |
1,111 |
1,113 |
-0.62% |
107,400 |
| 2025/9/16 |
1,118 |
1,138 |
1,111 |
1,120 |
+0.45% |
119,900 |
| 2025/9/12 |
1,097 |
1,119 |
1,090 |
1,115 |
+4.01% |
153,500 |
| 2025/9/11 |
1,082 |
1,088 |
1,063 |
1,072 |
-1.02% |
123,700 |
| 2025/9/10 |
1,105 |
1,105 |
1,082 |
1,083 |
-1.10% |
64,700 |
| 2025/9/9 |
1,120 |
1,125 |
1,094 |
1,095 |
-1.35% |
93,900 |
| 2025/9/8 |
1,070 |
1,124 |
1,070 |
1,110 |
+3.74% |
172,600 |
| 2025/9/5 |
1,063 |
1,075 |
1,053 |
1,070 |
+0.75% |
75,300 |
| 2025/9/4 |
1,064 |
1,067 |
1,051 |
1,062 |
-0.38% |
59,200 |
| 2025/9/3 |
1,063 |
1,066 |
1,046 |
1,066 |
-0.93% |
144,900 |
| 2025/9/2 |
1,077 |
1,092 |
1,067 |
1,076 |
+0.00% |
94,700 |
| 2025/9/1 |
1,075 |
1,092 |
1,056 |
1,076 |
+0.56% |
141,400 |
| 2025/8/29 |
1,070 |
1,077 |
1,059 |
1,070 |
-0.93% |
153,800 |
| 2025/8/28 |
1,066 |
1,086 |
1,045 |
1,080 |
+4.25% |
291,900 |
| 2025/8/27 |
1,029 |
1,047 |
1,021 |
1,036 |
+0.29% |
239,400 |
| 2025/8/26 |
1,046 |
1,049 |
1,028 |
1,033 |
-1.62% |
409,800 |
| 2025/8/25 |
1,060 |
1,060 |
1,047 |
1,050 |
-2.23% |
170,100 |
| 2025/8/22 |
1,095 |
1,099 |
1,074 |
1,074 |
-2.54% |
205,500 |
| 2025/8/21 |
1,115 |
1,121 |
1,101 |
1,102 |
-0.81% |
153,200 |
| 2025/8/20 |
1,153 |
1,153 |
1,111 |
1,111 |
-4.64% |
280,200 |
| 2025/8/19 |
1,169 |
1,174 |
1,148 |
1,165 |
+0.60% |
129,300 |
| 2025/8/18 |
1,157 |
1,173 |
1,154 |
1,158 |
+1.14% |
181,000 |
| 2025/8/15 |
1,214 |
1,214 |
1,143 |
1,145 |
-7.14% |
386,800 |
| 2025/8/14 |
1,203 |
1,237 |
1,186 |
1,233 |
+2.07% |
224,900 |
| 2025/8/13 |
1,199 |
1,220 |
1,175 |
1,208 |
-0.33% |
207,800 |
| 2025/8/12 |
1,265 |
1,265 |
1,212 |
1,212 |
-4.42% |
201,000 |
| 2025/8/8 |
1,275 |
1,278 |
1,262 |
1,268 |
-0.16% |
68,900 |
| 2025/8/7 |
1,242 |
1,270 |
1,231 |
1,270 |
+2.34% |
253,200 |
| 2025/8/6 |
1,241 |
1,256 |
1,238 |
1,241 |
-0.80% |
74,800 |
| 2025/8/5 |
1,223 |
1,252 |
1,222 |
1,251 |
+2.46% |
136,000 |
| 2025/8/4 |
1,207 |
1,232 |
1,206 |
1,221 |
-0.16% |
157,900 |
| 2025/8/1 |
1,274 |
1,300 |
1,222 |
1,223 |
-3.70% |
209,300 |
| 2025/7/31 |
1,267 |
1,286 |
1,254 |
1,270 |
-0.16% |
189,600 |
| 2025/7/30 |
1,217 |
1,275 |
1,213 |
1,272 |
+5.91% |
319,800 |
| 2025/7/29 |
1,180 |
1,213 |
1,177 |
1,201 |
+3.89% |
219,400 |
| 2025/7/28 |
1,221 |
1,228 |
1,156 |
1,156 |
-5.79% |
286,700 |
| 2025/7/25 |
1,210 |
1,255 |
1,210 |
1,227 |
+0.90% |
278,800 |
| 2025/7/24 |
1,234 |
1,244 |
1,197 |
1,216 |
-0.08% |
302,400 |
| 2025/7/23 |
1,225 |
1,288 |
1,202 |
1,217 |
-0.41% |
245,200 |
| 2025/7/22 |
1,233 |
1,266 |
1,214 |
1,222 |
-0.65% |
224,100 |
| 2025/7/18 |
1,222 |
1,234 |
1,200 |
1,230 |
+0.08% |
198,200 |
| 2025/7/17 |
1,198 |
1,245 |
1,197 |
1,229 |
+2.33% |
350,500 |
| 2025/7/16 |
1,245 |
1,269 |
1,200 |
1,201 |
-2.75% |
339,500 |
| 2025/7/15 |
1,305 |
1,344 |
1,212 |
1,235 |
+9.78% |
866,100 |
| 2025/7/14 |
1,140 |
1,140 |
1,109 |
1,125 |
-1.32% |
223,300 |
| 2025/7/11 |
1,133 |
1,174 |
1,129 |
1,140 |
-0.61% |
157,300 |
| 2025/7/10 |
1,145 |
1,174 |
1,140 |
1,147 |
+0.17% |
234,000 |
| 2025/7/9 |
1,133 |
1,156 |
1,126 |
1,145 |
+2.51% |
221,000 |
| 2025/7/8 |
1,076 |
1,122 |
1,076 |
1,117 |
+3.81% |
148,300 |
| 2025/7/7 |
1,059 |
1,082 |
1,050 |
1,076 |
+1.51% |
79,600 |
| 2025/7/4 |
1,071 |
1,080 |
1,060 |
1,060 |
-0.47% |
109,900 |
| 2025/7/3 |
1,070 |
1,078 |
1,061 |
1,065 |
-1.21% |
97,600 |
| 2025/7/2 |
1,058 |
1,093 |
1,042 |
1,078 |
-0.09% |
125,400 |
| 2025/7/1 |
1,104 |
1,110 |
1,078 |
1,079 |
-3.14% |
92,200 |
| 2025/6/30 |
1,103 |
1,129 |
1,100 |
1,114 |
+0.54% |
120,900 |
| 2025/6/27 |
1,114 |
1,117 |
1,089 |
1,108 |
-0.09% |
116,200 |
| 2025/6/26 |
1,117 |
1,122 |
1,076 |
1,109 |
-2.03% |
184,900 |
| 2025/6/25 |
1,120 |
1,142 |
1,117 |
1,132 |
+1.16% |
105,700 |
|