| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
977 |
989 |
975 |
989 |
+0.00% |
4,200 |
| 2025/12/22 |
992 |
992 |
966 |
989 |
+0.71% |
8,900 |
| 2025/12/19 |
985 |
990 |
980 |
982 |
-0.30% |
1,100 |
| 2025/12/18 |
983 |
994 |
982 |
985 |
-1.30% |
3,600 |
| 2025/12/17 |
984 |
1,000 |
984 |
998 |
-0.10% |
1,700 |
| 2025/12/16 |
989 |
1,012 |
983 |
999 |
+1.01% |
2,700 |
| 2025/12/15 |
995 |
996 |
980 |
989 |
+0.92% |
2,700 |
| 2025/12/12 |
988 |
1,009 |
973 |
980 |
-0.81% |
7,100 |
| 2025/12/11 |
1,020 |
1,034 |
988 |
988 |
-3.14% |
4,800 |
| 2025/12/10 |
1,001 |
1,020 |
1,001 |
1,020 |
+1.69% |
3,500 |
| 2025/12/9 |
1,001 |
1,005 |
1,000 |
1,003 |
-0.20% |
1,600 |
| 2025/12/8 |
1,015 |
1,015 |
1,005 |
1,005 |
-0.99% |
1,100 |
| 2025/12/5 |
1,042 |
1,042 |
1,000 |
1,015 |
-5.32% |
3,700 |
| 2025/12/4 |
1,025 |
1,082 |
1,022 |
1,072 |
+2.49% |
1,000 |
| 2025/12/3 |
1,025 |
1,047 |
1,024 |
1,046 |
+2.05% |
900 |
| 2025/12/2 |
1,020 |
1,025 |
1,020 |
1,025 |
-2.38% |
1,100 |
| 2025/12/1 |
1,053 |
1,080 |
1,050 |
1,050 |
-2.60% |
2,200 |
| 2025/11/28 |
1,051 |
1,078 |
1,045 |
1,078 |
+0.75% |
1,200 |
| 2025/11/27 |
1,111 |
1,111 |
1,070 |
1,070 |
+1.81% |
2,700 |
| 2025/11/26 |
1,094 |
1,094 |
1,022 |
1,051 |
-1.22% |
1,500 |
| 2025/11/25 |
1,096 |
1,100 |
1,064 |
1,064 |
-0.56% |
1,800 |
| 2025/11/21 |
1,010 |
1,070 |
1,010 |
1,070 |
+6.47% |
2,200 |
| 2025/11/20 |
1,009 |
1,022 |
1,005 |
1,005 |
-0.40% |
1,500 |
| 2025/11/19 |
1,001 |
1,053 |
992 |
1,009 |
-2.04% |
5,300 |
| 2025/11/18 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.39% |
300 |
| 2025/11/17 |
1,027 |
1,027 |
1,026 |
1,026 |
-0.10% |
700 |
| 2025/11/14 |
1,031 |
1,038 |
1,027 |
1,027 |
-1.15% |
400 |
| 2025/11/13 |
1,022 |
1,058 |
1,022 |
1,039 |
-0.38% |
3,700 |
| 2025/11/12 |
1,016 |
1,043 |
1,002 |
1,043 |
+2.76% |
500 |
| 2025/11/11 |
1,046 |
1,051 |
1,015 |
1,015 |
-1.46% |
1,600 |
| 2025/11/7 |
1,037 |
1,037 |
1,030 |
1,030 |
-0.68% |
800 |
| 2025/11/6 |
1,037 |
1,037 |
1,037 |
1,037 |
+0.10% |
100 |
| 2025/11/5 |
991 |
1,036 |
989 |
1,036 |
+4.23% |
800 |
| 2025/11/4 |
996 |
998 |
990 |
994 |
-1.09% |
1,700 |
| 2025/10/31 |
1,000 |
1,025 |
1,000 |
1,005 |
+0.30% |
600 |
| 2025/10/30 |
1,001 |
1,002 |
1,001 |
1,002 |
+0.10% |
1,700 |
| 2025/10/29 |
1,021 |
1,021 |
1,001 |
1,001 |
-1.18% |
3,000 |
| 2025/10/28 |
1,013 |
1,016 |
1,013 |
1,013 |
+0.10% |
900 |
| 2025/10/27 |
1,026 |
1,026 |
1,012 |
1,012 |
-0.69% |
700 |
| 2025/10/24 |
1,018 |
1,020 |
1,011 |
1,019 |
+0.10% |
900 |
| 2025/10/23 |
1,018 |
1,018 |
1,018 |
1,018 |
-0.78% |
400 |
| 2025/10/22 |
1,019 |
1,033 |
1,013 |
1,026 |
+1.38% |
2,300 |
| 2025/10/21 |
1,045 |
1,045 |
1,012 |
1,012 |
-2.22% |
1,300 |
| 2025/10/20 |
1,024 |
1,035 |
994 |
1,035 |
+2.78% |
4,400 |
| 2025/10/17 |
990 |
1,007 |
990 |
1,007 |
+0.20% |
1,500 |
| 2025/10/16 |
1,001 |
1,005 |
1,000 |
1,005 |
+0.40% |
600 |
| 2025/10/15 |
1,005 |
1,005 |
1,000 |
1,001 |
-0.30% |
800 |
| 2025/10/14 |
1,012 |
1,012 |
1,003 |
1,004 |
-1.67% |
400 |
| 2025/10/10 |
1,022 |
1,037 |
1,021 |
1,021 |
-0.10% |
2,000 |
| 2025/10/9 |
1,023 |
1,023 |
1,022 |
1,022 |
-0.10% |
300 |
| 2025/10/8 |
1,020 |
1,023 |
1,020 |
1,023 |
-0.10% |
300 |
| 2025/10/7 |
1,024 |
1,024 |
1,024 |
1,024 |
-0.58% |
200 |
| 2025/10/6 |
1,058 |
1,058 |
1,013 |
1,030 |
+0.19% |
900 |
| 2025/10/3 |
1,039 |
1,039 |
1,010 |
1,028 |
+1.88% |
2,200 |
| 2025/10/2 |
1,053 |
1,053 |
1,004 |
1,009 |
-3.26% |
3,900 |
| 2025/10/1 |
1,120 |
1,120 |
1,040 |
1,043 |
-6.21% |
3,400 |
| 2025/9/30 |
1,139 |
1,139 |
1,111 |
1,112 |
-2.37% |
1,900 |
| 2025/9/29 |
1,149 |
1,149 |
1,139 |
1,139 |
-0.09% |
1,900 |
| 2025/9/26 |
1,144 |
1,145 |
1,140 |
1,140 |
-0.70% |
900 |
| 2025/9/25 |
1,148 |
1,148 |
1,144 |
1,148 |
+0.09% |
500 |
| 2025/9/24 |
1,149 |
1,154 |
1,147 |
1,147 |
-0.26% |
1,800 |
| 2025/9/22 |
1,169 |
1,171 |
1,146 |
1,150 |
-2.38% |
5,700 |
| 2025/9/19 |
1,183 |
1,183 |
1,169 |
1,178 |
-0.17% |
2,300 |
| 2025/9/18 |
1,188 |
1,188 |
1,175 |
1,180 |
-1.09% |
2,900 |
| 2025/9/17 |
1,199 |
1,209 |
1,176 |
1,193 |
-0.25% |
5,400 |
| 2025/9/16 |
1,267 |
1,267 |
1,182 |
1,196 |
-7.79% |
9,300 |
| 2025/9/12 |
1,170 |
1,300 |
1,165 |
1,297 |
-1.74% |
17,400 |
| 2025/9/11 |
1,315 |
1,325 |
1,289 |
1,320 |
+0.53% |
6,100 |
| 2025/9/10 |
1,291 |
1,313 |
1,285 |
1,313 |
+1.78% |
2,000 |
| 2025/9/9 |
1,290 |
1,302 |
1,282 |
1,290 |
+0.62% |
2,600 |
| 2025/9/8 |
1,299 |
1,299 |
1,276 |
1,282 |
-1.31% |
800 |
| 2025/9/5 |
1,356 |
1,356 |
1,279 |
1,299 |
-4.20% |
4,100 |
| 2025/9/4 |
1,288 |
1,356 |
1,288 |
1,356 |
+3.35% |
700 |
| 2025/9/3 |
1,314 |
1,330 |
1,310 |
1,312 |
+0.15% |
1,700 |
| 2025/9/2 |
1,295 |
1,369 |
1,251 |
1,310 |
+2.91% |
9,500 |
| 2025/9/1 |
1,244 |
1,273 |
1,244 |
1,273 |
+2.33% |
1,500 |
| 2025/8/29 |
1,229 |
1,278 |
1,212 |
1,244 |
+1.22% |
6,100 |
| 2025/8/28 |
1,222 |
1,260 |
1,201 |
1,229 |
+0.16% |
6,100 |
| 2025/8/27 |
1,248 |
1,250 |
1,200 |
1,227 |
-0.57% |
5,300 |
| 2025/8/26 |
1,226 |
1,247 |
1,200 |
1,234 |
+0.65% |
5,300 |
| 2025/8/25 |
1,206 |
1,226 |
1,200 |
1,226 |
+1.74% |
2,600 |
| 2025/8/22 |
1,205 |
1,205 |
1,205 |
1,205 |
+0.75% |
200 |
| 2025/8/21 |
1,188 |
1,226 |
1,188 |
1,196 |
+0.67% |
800 |
| 2025/8/20 |
1,215 |
1,216 |
1,188 |
1,188 |
-2.22% |
2,200 |
| 2025/8/19 |
1,202 |
1,215 |
1,200 |
1,215 |
+1.08% |
1,800 |
| 2025/8/18 |
1,201 |
1,214 |
1,201 |
1,202 |
+0.17% |
800 |
| 2025/8/15 |
1,202 |
1,210 |
1,200 |
1,200 |
+0.00% |
800 |
| 2025/8/14 |
1,200 |
1,200 |
1,174 |
1,200 |
+0.00% |
2,800 |
| 2025/8/13 |
1,193 |
1,220 |
1,190 |
1,200 |
+0.59% |
1,300 |
| 2025/8/12 |
1,199 |
1,199 |
1,190 |
1,193 |
-0.50% |
800 |
| 2025/8/8 |
1,237 |
1,237 |
1,195 |
1,199 |
+1.01% |
1,600 |
| 2025/8/7 |
1,201 |
1,201 |
1,187 |
1,187 |
-1.17% |
400 |
| 2025/8/6 |
1,242 |
1,242 |
1,201 |
1,201 |
-3.53% |
400 |
| 2025/8/5 |
1,187 |
1,245 |
1,158 |
1,245 |
+2.30% |
2,600 |
| 2025/8/4 |
1,230 |
1,232 |
1,217 |
1,217 |
-1.54% |
800 |
| 2025/8/1 |
1,213 |
1,272 |
1,213 |
1,236 |
+1.90% |
600 |
| 2025/7/31 |
1,260 |
1,260 |
1,211 |
1,213 |
-1.38% |
2,400 |
| 2025/7/30 |
1,230 |
1,230 |
1,230 |
1,230 |
-0.89% |
400 |
| 2025/7/29 |
1,255 |
1,256 |
1,241 |
1,241 |
-2.59% |
1,600 |
| 2025/7/28 |
1,290 |
1,290 |
1,274 |
1,274 |
+1.11% |
300 |
| 2025/7/25 |
1,297 |
1,297 |
1,256 |
1,260 |
-3.00% |
5,300 |
| 2025/7/24 |
1,299 |
1,299 |
1,299 |
1,299 |
+1.80% |
200 |
| 2025/7/23 |
1,300 |
1,300 |
1,276 |
1,276 |
-1.85% |
700 |
| 2025/7/22 |
1,330 |
1,330 |
1,300 |
1,300 |
+0.00% |
700 |
| 2025/7/18 |
1,286 |
1,340 |
1,286 |
1,300 |
+1.09% |
2,000 |
| 2025/7/17 |
1,318 |
1,318 |
1,286 |
1,286 |
-3.45% |
600 |
| 2025/7/16 |
1,322 |
1,350 |
1,322 |
1,332 |
-0.22% |
1,600 |
| 2025/7/15 |
1,341 |
1,341 |
1,335 |
1,335 |
-0.96% |
1,000 |
| 2025/7/14 |
1,354 |
1,354 |
1,344 |
1,348 |
-0.44% |
500 |
| 2025/7/11 |
1,342 |
1,354 |
1,342 |
1,354 |
+0.37% |
700 |
| 2025/7/10 |
1,349 |
1,349 |
1,325 |
1,349 |
-0.59% |
700 |
| 2025/7/9 |
1,345 |
1,392 |
1,345 |
1,357 |
+1.27% |
1,600 |
| 2025/7/8 |
1,340 |
1,340 |
1,340 |
1,340 |
-1.98% |
500 |
| 2025/7/7 |
1,352 |
1,367 |
1,347 |
1,367 |
+1.56% |
700 |
| 2025/7/4 |
1,331 |
1,360 |
1,307 |
1,346 |
+0.90% |
800 |
| 2025/7/3 |
1,426 |
1,427 |
1,334 |
1,334 |
-7.43% |
2,500 |
| 2025/7/2 |
1,452 |
1,452 |
1,441 |
1,441 |
-1.84% |
300 |
| 2025/6/30 |
1,473 |
1,473 |
1,468 |
1,468 |
-0.34% |
400 |
| 2025/6/27 |
1,500 |
1,500 |
1,470 |
1,473 |
+0.20% |
600 |
| 2025/6/26 |
1,525 |
1,525 |
1,470 |
1,470 |
-2.39% |
1,800 |
| 2025/6/25 |
1,527 |
1,538 |
1,506 |
1,506 |
-2.21% |
600 |
| 2025/6/24 |
1,488 |
1,547 |
1,488 |
1,540 |
+2.67% |
2,200 |
| 2025/6/23 |
1,478 |
1,500 |
1,478 |
1,500 |
-1.06% |
1,000 |
|