| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
755 |
788 |
709 |
729 |
+3.85% |
1,383,300 |
| 2025/12/23 |
632 |
702 |
626 |
702 |
+16.61% |
229,000 |
| 2025/12/22 |
648 |
654 |
602 |
602 |
-5.64% |
345,600 |
| 2025/12/19 |
667 |
667 |
634 |
638 |
-3.19% |
152,500 |
| 2025/12/18 |
685 |
696 |
636 |
659 |
+2.17% |
401,000 |
| 2025/12/17 |
734 |
737 |
642 |
645 |
-7.06% |
404,900 |
| 2025/12/16 |
735 |
738 |
690 |
694 |
-5.58% |
195,500 |
| 2025/12/15 |
703 |
735 |
689 |
735 |
-4.42% |
219,900 |
| 2025/12/12 |
781 |
790 |
752 |
769 |
-1.41% |
77,300 |
| 2025/12/11 |
782 |
786 |
765 |
780 |
-0.76% |
44,300 |
| 2025/12/10 |
797 |
804 |
781 |
786 |
-2.36% |
62,300 |
| 2025/12/9 |
812 |
829 |
799 |
805 |
-2.66% |
46,000 |
| 2025/12/8 |
840 |
852 |
822 |
827 |
-0.72% |
50,900 |
| 2025/12/5 |
851 |
858 |
829 |
833 |
-2.69% |
49,700 |
| 2025/12/4 |
861 |
864 |
851 |
856 |
+0.59% |
31,700 |
| 2025/12/3 |
876 |
885 |
851 |
851 |
-3.41% |
45,600 |
| 2025/12/2 |
913 |
918 |
880 |
881 |
-3.50% |
47,600 |
| 2025/12/1 |
927 |
950 |
903 |
913 |
+0.11% |
43,100 |
| 2025/11/28 |
910 |
925 |
910 |
912 |
-0.65% |
14,800 |
| 2025/11/27 |
916 |
936 |
915 |
918 |
+0.55% |
33,800 |
| 2025/11/26 |
890 |
922 |
882 |
913 |
+3.51% |
38,000 |
| 2025/11/25 |
888 |
895 |
869 |
882 |
-1.78% |
43,400 |
| 2025/11/21 |
905 |
911 |
895 |
898 |
-2.71% |
34,300 |
| 2025/11/20 |
945 |
950 |
910 |
923 |
-0.32% |
46,300 |
| 2025/11/19 |
937 |
940 |
914 |
926 |
-1.17% |
45,800 |
| 2025/11/18 |
968 |
973 |
935 |
937 |
-3.10% |
33,200 |
| 2025/11/17 |
975 |
986 |
950 |
967 |
-2.03% |
55,300 |
| 2025/11/14 |
987 |
998 |
980 |
987 |
-1.30% |
29,900 |
| 2025/11/13 |
1,031 |
1,031 |
1,000 |
1,000 |
-3.47% |
27,700 |
| 2025/11/12 |
1,007 |
1,046 |
1,005 |
1,036 |
+2.88% |
58,500 |
| 2025/11/11 |
1,007 |
1,015 |
991 |
1,007 |
+0.00% |
37,300 |
| 2025/11/10 |
1,009 |
1,017 |
998 |
1,007 |
+1.31% |
34,400 |
| 2025/11/7 |
1,027 |
1,033 |
991 |
994 |
+1.02% |
84,800 |
| 2025/11/6 |
960 |
1,004 |
943 |
984 |
+3.80% |
89,400 |
| 2025/11/5 |
930 |
965 |
920 |
948 |
-1.25% |
102,800 |
| 2025/11/4 |
1,045 |
1,045 |
958 |
960 |
-9.00% |
149,700 |
| 2025/10/31 |
1,053 |
1,086 |
1,053 |
1,055 |
-5.21% |
112,100 |
| 2025/10/30 |
1,016 |
1,145 |
1,016 |
1,113 |
+9.12% |
178,500 |
| 2025/10/29 |
1,072 |
1,072 |
1,005 |
1,020 |
-4.67% |
96,300 |
| 2025/10/28 |
1,109 |
1,109 |
1,069 |
1,070 |
-4.21% |
65,000 |
| 2025/10/27 |
1,098 |
1,136 |
1,093 |
1,117 |
+2.20% |
58,100 |
| 2025/10/24 |
1,160 |
1,160 |
1,089 |
1,093 |
-5.20% |
76,600 |
| 2025/10/23 |
1,150 |
1,168 |
1,142 |
1,153 |
-1.45% |
45,300 |
| 2025/10/22 |
1,121 |
1,176 |
1,121 |
1,170 |
+4.56% |
56,800 |
| 2025/10/21 |
1,124 |
1,144 |
1,117 |
1,119 |
-0.09% |
34,400 |
| 2025/10/20 |
1,119 |
1,147 |
1,112 |
1,120 |
+0.45% |
48,900 |
| 2025/10/17 |
1,125 |
1,142 |
1,115 |
1,115 |
-2.11% |
33,400 |
| 2025/10/16 |
1,138 |
1,145 |
1,119 |
1,139 |
+0.89% |
29,700 |
| 2025/10/15 |
1,111 |
1,146 |
1,111 |
1,129 |
+2.45% |
35,700 |
| 2025/10/14 |
1,131 |
1,154 |
1,097 |
1,102 |
-5.41% |
87,900 |
| 2025/10/10 |
1,176 |
1,201 |
1,148 |
1,165 |
-0.94% |
82,700 |
| 2025/10/9 |
1,174 |
1,200 |
1,164 |
1,176 |
-1.26% |
64,800 |
| 2025/10/8 |
1,149 |
1,191 |
1,126 |
1,191 |
+2.85% |
68,900 |
| 2025/10/7 |
1,137 |
1,186 |
1,113 |
1,158 |
+1.14% |
66,200 |
| 2025/10/6 |
1,150 |
1,160 |
1,133 |
1,145 |
+2.23% |
61,500 |
| 2025/10/3 |
1,110 |
1,148 |
1,110 |
1,120 |
-0.71% |
47,200 |
| 2025/10/2 |
1,104 |
1,149 |
1,095 |
1,128 |
+2.55% |
61,000 |
| 2025/10/1 |
1,132 |
1,132 |
1,087 |
1,100 |
-3.93% |
75,500 |
| 2025/9/30 |
1,132 |
1,157 |
1,114 |
1,145 |
-0.43% |
67,800 |
| 2025/9/29 |
1,185 |
1,193 |
1,145 |
1,150 |
-2.38% |
71,200 |
| 2025/9/26 |
1,190 |
1,202 |
1,170 |
1,178 |
-2.32% |
77,800 |
| 2025/9/25 |
1,195 |
1,236 |
1,156 |
1,206 |
+6.07% |
216,900 |
| 2025/9/24 |
1,156 |
1,179 |
1,137 |
1,137 |
-4.13% |
172,100 |
| 2025/9/22 |
1,265 |
1,273 |
1,186 |
1,186 |
-6.25% |
166,000 |
| 2025/9/19 |
1,243 |
1,275 |
1,240 |
1,265 |
+1.77% |
102,200 |
| 2025/9/18 |
1,290 |
1,290 |
1,234 |
1,243 |
-3.12% |
144,400 |
| 2025/9/17 |
1,259 |
1,297 |
1,230 |
1,283 |
+4.39% |
302,300 |
| 2025/9/16 |
1,392 |
1,392 |
1,188 |
1,229 |
-11.26% |
734,400 |
| 2025/9/12 |
1,414 |
1,414 |
1,357 |
1,385 |
-1.00% |
195,600 |
| 2025/9/11 |
1,395 |
1,407 |
1,353 |
1,399 |
+0.29% |
91,700 |
| 2025/9/10 |
1,360 |
1,395 |
1,330 |
1,395 |
+3.18% |
85,100 |
| 2025/9/9 |
1,419 |
1,420 |
1,343 |
1,352 |
-1.10% |
131,400 |
| 2025/9/8 |
1,400 |
1,428 |
1,361 |
1,367 |
-1.16% |
80,400 |
| 2025/9/5 |
1,371 |
1,399 |
1,368 |
1,383 |
+0.07% |
27,500 |
| 2025/9/4 |
1,402 |
1,403 |
1,360 |
1,382 |
+0.00% |
68,800 |
| 2025/9/3 |
1,400 |
1,426 |
1,366 |
1,382 |
-1.50% |
55,600 |
| 2025/9/2 |
1,413 |
1,426 |
1,395 |
1,403 |
+1.37% |
49,500 |
| 2025/9/1 |
1,369 |
1,401 |
1,356 |
1,384 |
+1.02% |
68,000 |
| 2025/8/29 |
1,424 |
1,430 |
1,365 |
1,370 |
-4.26% |
93,300 |
| 2025/8/28 |
1,454 |
1,462 |
1,431 |
1,431 |
-1.58% |
55,800 |
| 2025/8/27 |
1,456 |
1,474 |
1,435 |
1,454 |
-0.34% |
90,700 |
| 2025/8/26 |
1,519 |
1,519 |
1,455 |
1,459 |
-3.38% |
113,300 |
| 2025/8/25 |
1,515 |
1,518 |
1,465 |
1,510 |
-0.33% |
113,200 |
| 2025/8/22 |
1,522 |
1,530 |
1,481 |
1,515 |
+1.34% |
156,300 |
| 2025/8/21 |
1,436 |
1,514 |
1,434 |
1,495 |
+3.10% |
164,300 |
| 2025/8/20 |
1,485 |
1,506 |
1,435 |
1,450 |
-1.69% |
167,900 |
| 2025/8/19 |
1,460 |
1,481 |
1,429 |
1,475 |
+1.03% |
101,300 |
| 2025/8/18 |
1,432 |
1,460 |
1,412 |
1,460 |
+1.88% |
93,400 |
| 2025/8/15 |
1,405 |
1,438 |
1,371 |
1,433 |
+2.58% |
119,900 |
| 2025/8/14 |
1,400 |
1,418 |
1,373 |
1,397 |
+0.87% |
100,900 |
| 2025/8/13 |
1,395 |
1,439 |
1,352 |
1,385 |
+0.73% |
151,900 |
| 2025/8/12 |
1,371 |
1,405 |
1,367 |
1,375 |
-0.07% |
112,300 |
| 2025/8/8 |
1,357 |
1,384 |
1,348 |
1,376 |
+0.81% |
73,400 |
| 2025/8/7 |
1,350 |
1,380 |
1,345 |
1,365 |
+0.00% |
71,500 |
| 2025/8/6 |
1,360 |
1,394 |
1,345 |
1,365 |
+0.37% |
86,900 |
| 2025/8/5 |
1,351 |
1,369 |
1,340 |
1,360 |
+0.22% |
62,400 |
| 2025/8/4 |
1,321 |
1,376 |
1,321 |
1,357 |
+0.07% |
104,800 |
| 2025/8/1 |
1,403 |
1,403 |
1,345 |
1,356 |
-3.83% |
255,500 |
| 2025/7/31 |
1,440 |
1,455 |
1,402 |
1,410 |
-0.21% |
208,500 |
| 2025/7/30 |
1,460 |
1,461 |
1,390 |
1,413 |
-4.46% |
214,600 |
| 2025/7/29 |
1,507 |
1,509 |
1,471 |
1,479 |
-2.05% |
154,500 |
| 2025/7/28 |
1,495 |
1,521 |
1,490 |
1,510 |
+0.00% |
119,600 |
| 2025/7/25 |
1,540 |
1,540 |
1,490 |
1,510 |
-0.40% |
167,900 |
| 2025/7/24 |
1,500 |
1,554 |
1,493 |
1,516 |
+0.53% |
238,300 |
| 2025/7/23 |
1,510 |
1,541 |
1,481 |
1,508 |
-2.71% |
290,100 |
| 2025/7/22 |
1,558 |
1,596 |
1,538 |
1,550 |
-0.51% |
239,000 |
| 2025/7/18 |
1,600 |
1,625 |
1,512 |
1,558 |
-1.64% |
568,200 |
| 2025/7/17 |
1,695 |
1,917 |
1,507 |
1,584 |
-0.38% |
5,151,400 |
| 2025/7/16 |
1,501 |
1,618 |
1,441 |
1,590 |
+7.80% |
403,600 |
| 2025/7/15 |
1,518 |
1,570 |
1,472 |
1,475 |
-3.15% |
300,400 |
| 2025/7/14 |
1,560 |
1,611 |
1,500 |
1,523 |
-2.56% |
198,100 |
| 2025/7/11 |
1,675 |
1,675 |
1,552 |
1,563 |
-5.62% |
313,900 |
| 2025/7/10 |
1,706 |
1,716 |
1,655 |
1,656 |
-5.15% |
469,400 |
| 2025/7/9 |
1,610 |
1,746 |
1,600 |
1,746 |
+6.85% |
1,242,300 |
| 2025/7/8 |
1,580 |
1,696 |
1,522 |
1,634 |
+0.86% |
1,891,300 |
| 2025/7/7 |
1,321 |
1,620 |
1,321 |
1,620 |
+22.73% |
1,832,300 |
| 2025/7/4 |
1,369 |
1,390 |
1,320 |
1,320 |
-4.56% |
266,000 |
| 2025/7/3 |
1,422 |
1,436 |
1,350 |
1,383 |
-4.75% |
434,500 |
| 2025/7/2 |
1,607 |
1,627 |
1,451 |
1,452 |
-11.84% |
543,900 |
| 2025/7/1 |
1,658 |
1,703 |
1,626 |
1,647 |
+0.12% |
441,500 |
| 2025/6/30 |
1,641 |
1,800 |
1,586 |
1,645 |
-0.30% |
1,185,400 |
| 2025/6/27 |
1,703 |
1,763 |
1,621 |
1,650 |
-3.11% |
401,600 |
| 2025/6/26 |
1,830 |
1,850 |
1,703 |
1,703 |
-5.34% |
995,700 |
|