| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
828 |
838 |
824 |
825 |
-0.60% |
23,400 |
| 2025/12/23 |
826 |
852 |
825 |
830 |
+0.00% |
12,800 |
| 2025/12/22 |
846 |
851 |
830 |
830 |
-1.31% |
30,400 |
| 2025/12/19 |
823 |
850 |
814 |
841 |
+3.83% |
34,300 |
| 2025/12/18 |
809 |
828 |
798 |
810 |
-0.12% |
48,000 |
| 2025/12/17 |
840 |
840 |
806 |
811 |
-3.57% |
41,200 |
| 2025/12/16 |
884 |
884 |
832 |
841 |
-4.86% |
58,000 |
| 2025/12/15 |
865 |
899 |
850 |
884 |
-7.43% |
109,900 |
| 2025/12/12 |
951 |
965 |
942 |
955 |
+0.42% |
30,000 |
| 2025/12/11 |
986 |
986 |
950 |
951 |
-2.96% |
17,300 |
| 2025/12/10 |
999 |
1,021 |
950 |
980 |
-1.90% |
51,700 |
| 2025/12/9 |
1,025 |
1,025 |
995 |
999 |
-2.06% |
22,100 |
| 2025/12/8 |
1,045 |
1,068 |
1,020 |
1,020 |
-2.95% |
10,500 |
| 2025/12/5 |
1,043 |
1,077 |
1,030 |
1,051 |
+1.06% |
18,300 |
| 2025/12/4 |
1,052 |
1,071 |
1,027 |
1,040 |
-1.61% |
25,600 |
| 2025/12/3 |
1,018 |
1,100 |
1,016 |
1,057 |
+3.02% |
47,600 |
| 2025/12/2 |
1,041 |
1,041 |
1,014 |
1,026 |
-1.44% |
20,300 |
| 2025/12/1 |
1,042 |
1,050 |
1,036 |
1,041 |
+2.87% |
34,100 |
| 2025/11/28 |
1,014 |
1,025 |
1,010 |
1,012 |
+0.20% |
18,900 |
| 2025/11/27 |
1,022 |
1,039 |
1,009 |
1,010 |
-1.17% |
14,800 |
| 2025/11/26 |
1,001 |
1,032 |
1,001 |
1,022 |
+1.69% |
18,000 |
| 2025/11/25 |
1,016 |
1,036 |
1,001 |
1,005 |
-1.47% |
19,900 |
| 2025/11/21 |
1,030 |
1,058 |
1,006 |
1,020 |
-1.07% |
38,900 |
| 2025/11/20 |
1,054 |
1,065 |
1,030 |
1,031 |
-2.18% |
36,500 |
| 2025/11/19 |
1,025 |
1,068 |
1,024 |
1,054 |
+2.53% |
23,700 |
| 2025/11/18 |
1,050 |
1,064 |
1,028 |
1,028 |
-2.47% |
16,800 |
| 2025/11/17 |
1,005 |
1,057 |
1,000 |
1,054 |
-3.74% |
72,900 |
| 2025/11/14 |
1,081 |
1,108 |
1,081 |
1,095 |
+0.83% |
23,500 |
| 2025/11/13 |
1,100 |
1,106 |
1,080 |
1,086 |
-1.27% |
12,500 |
| 2025/11/12 |
1,094 |
1,127 |
1,085 |
1,100 |
+0.09% |
11,100 |
| 2025/11/11 |
1,111 |
1,117 |
1,099 |
1,099 |
-0.36% |
7,300 |
| 2025/11/10 |
1,118 |
1,118 |
1,098 |
1,103 |
-1.34% |
7,000 |
| 2025/11/7 |
1,122 |
1,127 |
1,113 |
1,118 |
-1.32% |
15,400 |
| 2025/11/6 |
1,100 |
1,137 |
1,093 |
1,133 |
+3.56% |
25,800 |
| 2025/11/5 |
1,069 |
1,108 |
1,050 |
1,094 |
+1.30% |
21,300 |
| 2025/11/4 |
1,101 |
1,102 |
1,070 |
1,080 |
-2.17% |
22,600 |
| 2025/10/31 |
1,119 |
1,126 |
1,078 |
1,104 |
-1.60% |
28,200 |
| 2025/10/30 |
1,023 |
1,122 |
1,023 |
1,122 |
+6.91% |
39,600 |
| 2025/10/29 |
1,065.5 |
1,114 |
1,041.5 |
1,049.5 |
-2.91% |
14,800 |
| 2025/10/28 |
1,125.5 |
1,134 |
1,081 |
1,081 |
-4.12% |
21,400 |
| 2025/10/27 |
1,141.5 |
1,141.5 |
1,124.5 |
1,127.5 |
-0.31% |
15,200 |
| 2025/10/24 |
1,140 |
1,140 |
1,117.5 |
1,131 |
+0.00% |
16,800 |
| 2025/10/23 |
1,127 |
1,141 |
1,116.5 |
1,131 |
+0.35% |
17,600 |
| 2025/10/22 |
1,111 |
1,137.5 |
1,096.5 |
1,127 |
+2.92% |
23,200 |
| 2025/10/21 |
1,115 |
1,122.5 |
1,082.5 |
1,095 |
-1.71% |
19,900 |
| 2025/10/20 |
1,097.5 |
1,127.5 |
1,097.5 |
1,114 |
+2.44% |
27,100 |
| 2025/10/17 |
1,089.5 |
1,095 |
1,064.5 |
1,087.5 |
+2.16% |
18,400 |
| 2025/10/16 |
1,094 |
1,094 |
1,062.5 |
1,064.5 |
-1.30% |
10,600 |
| 2025/10/15 |
1,065 |
1,087 |
1,060 |
1,078.5 |
+1.75% |
13,600 |
| 2025/10/14 |
1,026 |
1,062 |
1,024.5 |
1,060 |
+1.92% |
38,200 |
| 2025/10/10 |
1,073.5 |
1,073.5 |
1,035 |
1,040 |
-4.15% |
29,000 |
| 2025/10/9 |
1,040.5 |
1,098.5 |
1,040.5 |
1,085 |
+4.53% |
31,400 |
| 2025/10/8 |
1,043 |
1,050 |
1,035 |
1,038 |
-1.00% |
17,000 |
| 2025/10/7 |
1,075.5 |
1,090 |
1,028 |
1,048.5 |
-1.69% |
33,800 |
| 2025/10/6 |
1,039.5 |
1,066.5 |
1,015.5 |
1,066.5 |
+7.24% |
52,100 |
| 2025/10/3 |
977.5 |
1,012.5 |
977.5 |
994.5 |
+3.32% |
29,100 |
| 2025/10/2 |
1,009 |
1,009 |
962.5 |
962.5 |
-2.83% |
17,800 |
| 2025/10/1 |
1,000.5 |
1,001.5 |
986 |
990.5 |
-1.78% |
23,000 |
| 2025/9/30 |
1,041 |
1,041 |
990.5 |
1,008.5 |
-0.74% |
19,900 |
| 2025/9/29 |
1,001.5 |
1,027.5 |
979 |
1,016 |
+2.26% |
36,300 |
| 2025/9/26 |
990.5 |
995 |
975 |
993.5 |
+1.27% |
32,000 |
| 2025/9/25 |
966.5 |
996.5 |
966.5 |
981 |
+2.56% |
37,200 |
| 2025/9/24 |
951.5 |
967.5 |
930 |
956.5 |
+1.27% |
27,300 |
| 2025/9/22 |
975.5 |
975.5 |
941.5 |
944.5 |
-1.15% |
59,000 |
| 2025/9/19 |
995 |
995 |
946 |
955.5 |
-3.58% |
66,200 |
| 2025/9/18 |
1,008 |
1,014.5 |
957 |
991 |
-1.05% |
67,700 |
| 2025/9/17 |
967 |
1,024.5 |
940 |
1,001.5 |
-13.81% |
288,200 |
| 2025/9/16 |
1,162 |
1,162 |
1,162 |
1,162 |
-17.71% |
4,600 |
| 2025/9/12 |
1,430 |
1,430 |
1,373.5 |
1,412 |
+1.25% |
33,500 |
| 2025/9/11 |
1,408 |
1,408 |
1,382.5 |
1,394.5 |
+0.58% |
13,000 |
| 2025/9/10 |
1,391 |
1,397 |
1,376.5 |
1,386.5 |
-0.32% |
4,900 |
| 2025/9/9 |
1,429 |
1,450 |
1,367.5 |
1,391 |
-2.42% |
24,200 |
| 2025/9/8 |
1,437 |
1,463.5 |
1,407.5 |
1,425.5 |
+2.74% |
21,500 |
| 2025/9/5 |
1,415.5 |
1,439.5 |
1,353 |
1,387.5 |
-1.63% |
29,100 |
| 2025/9/4 |
1,400 |
1,424.5 |
1,377.5 |
1,410.5 |
+0.82% |
16,100 |
| 2025/9/3 |
1,432.5 |
1,440 |
1,397.5 |
1,399 |
-3.05% |
10,500 |
| 2025/9/2 |
1,436.5 |
1,465 |
1,427.5 |
1,443 |
+0.73% |
9,400 |
| 2025/9/1 |
1,476 |
1,487.5 |
1,432.5 |
1,432.5 |
-2.05% |
9,000 |
| 2025/8/29 |
1,419 |
1,478.5 |
1,419 |
1,462.5 |
+3.32% |
18,400 |
| 2025/8/28 |
1,489.5 |
1,489.5 |
1,415.5 |
1,415.5 |
-5.00% |
30,100 |
| 2025/8/27 |
1,507.5 |
1,515 |
1,490 |
1,490 |
-1.32% |
14,000 |
| 2025/8/26 |
1,530 |
1,550 |
1,500 |
1,510 |
-1.31% |
21,500 |
| 2025/8/25 |
1,577.5 |
1,580 |
1,525 |
1,530 |
+1.49% |
23,300 |
| 2025/8/22 |
1,499.5 |
1,547.5 |
1,472 |
1,507.5 |
+1.52% |
22,400 |
| 2025/8/21 |
1,483 |
1,500 |
1,463 |
1,485 |
+1.19% |
19,500 |
| 2025/8/20 |
1,562.5 |
1,565 |
1,428 |
1,467.5 |
-3.93% |
55,000 |
| 2025/8/19 |
1,547.5 |
1,562.5 |
1,479.5 |
1,527.5 |
+2.07% |
60,000 |
| 2025/8/18 |
1,426 |
1,540 |
1,402.5 |
1,496.5 |
+15.03% |
97,300 |
| 2025/8/15 |
1,281.5 |
1,327.5 |
1,281.5 |
1,301 |
+1.25% |
7,800 |
| 2025/8/14 |
1,261.5 |
1,290 |
1,258 |
1,285 |
+1.86% |
8,100 |
| 2025/8/13 |
1,290 |
1,290 |
1,217 |
1,261.5 |
-0.71% |
11,500 |
| 2025/8/12 |
1,270 |
1,317 |
1,255 |
1,270.5 |
+0.04% |
30,900 |
| 2025/8/8 |
1,280 |
1,280 |
1,246 |
1,270 |
+0.24% |
7,200 |
| 2025/8/7 |
1,265 |
1,278 |
1,253 |
1,267 |
+0.20% |
3,800 |
| 2025/8/6 |
1,297 |
1,297 |
1,250 |
1,264.5 |
-2.51% |
18,000 |
| 2025/8/5 |
1,271.5 |
1,297.5 |
1,266 |
1,297 |
+3.43% |
12,200 |
| 2025/8/4 |
1,215 |
1,254 |
1,209 |
1,254 |
+1.13% |
7,200 |
| 2025/8/1 |
1,235.5 |
1,260 |
1,235 |
1,240 |
+0.36% |
7,400 |
| 2025/7/31 |
1,225 |
1,245.5 |
1,216 |
1,235.5 |
+1.10% |
8,600 |
| 2025/7/30 |
1,206 |
1,222 |
1,191 |
1,222 |
+2.26% |
5,600 |
| 2025/7/29 |
1,214.5 |
1,217 |
1,190 |
1,195 |
-1.57% |
7,500 |
| 2025/7/28 |
1,226.5 |
1,241.5 |
1,190 |
1,214 |
-3.00% |
18,500 |
| 2025/7/25 |
1,165 |
1,272 |
1,143.5 |
1,251.5 |
+7.42% |
34,900 |
| 2025/7/24 |
1,123 |
1,171 |
1,123 |
1,165 |
+4.34% |
19,800 |
| 2025/7/23 |
1,140 |
1,140 |
1,116.5 |
1,116.5 |
-0.45% |
2,100 |
| 2025/7/22 |
1,132 |
1,150 |
1,116.5 |
1,121.5 |
-1.32% |
17,200 |
| 2025/7/18 |
1,135.5 |
1,165 |
1,121.5 |
1,136.5 |
-0.53% |
13,900 |
| 2025/7/17 |
1,114.5 |
1,155 |
1,112.5 |
1,142.5 |
+2.88% |
14,000 |
| 2025/7/16 |
1,088.5 |
1,110.5 |
1,076.5 |
1,110.5 |
+1.42% |
9,000 |
| 2025/7/15 |
1,135 |
1,135 |
1,095 |
1,095 |
-3.27% |
12,000 |
| 2025/7/14 |
1,120 |
1,149 |
1,115 |
1,132 |
+2.54% |
34,700 |
| 2025/7/11 |
1,121 |
1,121 |
1,091 |
1,104 |
-0.27% |
10,100 |
| 2025/7/10 |
1,110 |
1,120 |
1,107 |
1,107 |
-0.27% |
5,200 |
| 2025/7/9 |
1,139 |
1,139 |
1,100.5 |
1,110 |
-2.42% |
14,200 |
| 2025/7/8 |
1,114.5 |
1,137.5 |
1,092 |
1,137.5 |
+2.02% |
17,400 |
| 2025/7/7 |
1,090.5 |
1,117.5 |
1,064.5 |
1,115 |
+2.25% |
18,200 |
| 2025/7/4 |
1,109.5 |
1,109.5 |
1,075 |
1,090.5 |
-2.15% |
23,700 |
| 2025/7/3 |
1,100 |
1,137 |
1,088 |
1,114.5 |
+0.54% |
12,500 |
| 2025/7/2 |
1,126 |
1,159.5 |
1,102.5 |
1,108.5 |
-3.69% |
13,000 |
| 2025/7/1 |
1,181.5 |
1,194.5 |
1,126.5 |
1,151 |
-0.48% |
24,000 |
| 2025/6/30 |
1,127 |
1,205.5 |
1,125 |
1,156.5 |
+4.95% |
21,000 |
| 2025/6/27 |
1,080 |
1,118.5 |
1,080 |
1,102 |
+2.75% |
8,900 |
| 2025/6/26 |
1,111 |
1,113.5 |
1,053 |
1,072.5 |
-1.74% |
14,500 |
|