| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,160 |
1,172 |
1,159 |
1,162 |
+0.26% |
57,200 |
| 2025/12/22 |
1,156 |
1,165 |
1,154 |
1,159 |
+0.35% |
49,300 |
| 2025/12/19 |
1,141 |
1,161 |
1,138 |
1,155 |
+1.58% |
46,100 |
| 2025/12/18 |
1,135 |
1,145 |
1,132 |
1,137 |
+0.62% |
53,500 |
| 2025/12/17 |
1,153 |
1,153 |
1,130 |
1,130 |
-2.50% |
79,200 |
| 2025/12/16 |
1,136 |
1,162 |
1,136 |
1,159 |
+3.57% |
140,000 |
| 2025/12/15 |
1,105 |
1,125 |
1,105 |
1,119 |
+1.54% |
75,500 |
| 2025/12/12 |
1,092 |
1,102 |
1,092 |
1,102 |
+0.46% |
32,600 |
| 2025/12/11 |
1,100 |
1,105 |
1,097 |
1,097 |
-0.18% |
27,500 |
| 2025/12/10 |
1,103 |
1,105 |
1,098 |
1,099 |
+0.18% |
50,200 |
| 2025/12/9 |
1,100 |
1,104 |
1,093 |
1,097 |
-0.27% |
35,600 |
| 2025/12/8 |
1,100 |
1,110 |
1,100 |
1,100 |
+0.00% |
38,200 |
| 2025/12/5 |
1,097 |
1,107 |
1,093 |
1,100 |
+0.64% |
45,600 |
| 2025/12/4 |
1,092 |
1,093 |
1,087 |
1,093 |
+1.02% |
24,600 |
| 2025/12/3 |
1,100 |
1,103 |
1,081 |
1,082 |
-1.64% |
46,500 |
| 2025/12/2 |
1,110 |
1,110 |
1,100 |
1,100 |
-0.72% |
23,600 |
| 2025/12/1 |
1,112 |
1,112 |
1,101 |
1,108 |
-0.36% |
43,600 |
| 2025/11/28 |
1,088 |
1,112 |
1,088 |
1,112 |
+2.30% |
72,100 |
| 2025/11/27 |
1,091 |
1,097 |
1,087 |
1,087 |
-0.18% |
37,400 |
| 2025/11/26 |
1,088 |
1,093 |
1,085 |
1,089 |
+0.37% |
62,100 |
| 2025/11/25 |
1,090 |
1,098 |
1,085 |
1,085 |
-0.18% |
43,900 |
| 2025/11/21 |
1,077 |
1,087 |
1,075 |
1,087 |
+0.65% |
64,000 |
| 2025/11/20 |
1,083 |
1,083 |
1,072 |
1,080 |
+0.75% |
104,400 |
| 2025/11/19 |
1,068 |
1,082 |
1,068 |
1,072 |
-0.19% |
43,000 |
| 2025/11/18 |
1,075 |
1,080 |
1,070 |
1,074 |
-0.65% |
47,400 |
| 2025/11/17 |
1,089 |
1,090 |
1,076 |
1,081 |
-1.01% |
44,800 |
| 2025/11/14 |
1,093 |
1,099 |
1,089 |
1,092 |
-0.55% |
36,300 |
| 2025/11/13 |
1,102 |
1,102 |
1,091 |
1,098 |
-0.36% |
41,200 |
| 2025/11/12 |
1,081 |
1,105 |
1,081 |
1,102 |
+1.94% |
74,500 |
| 2025/11/11 |
1,087 |
1,087 |
1,079 |
1,081 |
-0.37% |
45,900 |
| 2025/11/10 |
1,067 |
1,085 |
1,061 |
1,085 |
+1.69% |
81,500 |
| 2025/11/7 |
1,053 |
1,067 |
1,052 |
1,067 |
+0.76% |
71,500 |
| 2025/11/6 |
1,074 |
1,076 |
1,059 |
1,059 |
-0.38% |
60,300 |
| 2025/11/5 |
1,064 |
1,066 |
1,050 |
1,063 |
-0.65% |
117,600 |
| 2025/11/4 |
1,099 |
1,103 |
1,070 |
1,070 |
-2.46% |
200,300 |
| 2025/10/31 |
1,121 |
1,139 |
1,095 |
1,097 |
-1.88% |
203,100 |
| 2025/10/30 |
1,084 |
1,140 |
1,083 |
1,118 |
-15.56% |
796,000 |
| 2025/10/29 |
1,322 |
1,328 |
1,321 |
1,324 |
+0.38% |
278,100 |
| 2025/10/28 |
1,321 |
1,322 |
1,317 |
1,319 |
-0.08% |
156,000 |
| 2025/10/27 |
1,326 |
1,329 |
1,318 |
1,320 |
+0.30% |
209,500 |
| 2025/10/24 |
1,319 |
1,325 |
1,313 |
1,316 |
+0.23% |
158,700 |
| 2025/10/23 |
1,302 |
1,314 |
1,301 |
1,313 |
+0.92% |
137,200 |
| 2025/10/22 |
1,300 |
1,303 |
1,300 |
1,301 |
+0.15% |
113,200 |
| 2025/10/21 |
1,303 |
1,305 |
1,299 |
1,299 |
-0.08% |
121,200 |
| 2025/10/20 |
1,303 |
1,304 |
1,299 |
1,300 |
+0.08% |
108,900 |
| 2025/10/17 |
1,301 |
1,302 |
1,298 |
1,299 |
-0.08% |
90,400 |
| 2025/10/16 |
1,304 |
1,308 |
1,299 |
1,300 |
+0.08% |
147,000 |
| 2025/10/15 |
1,307 |
1,308 |
1,299 |
1,299 |
-0.15% |
145,200 |
| 2025/10/14 |
1,307 |
1,309 |
1,301 |
1,301 |
-0.46% |
131,400 |
| 2025/10/10 |
1,311 |
1,313 |
1,303 |
1,307 |
-0.08% |
75,800 |
| 2025/10/9 |
1,318 |
1,325 |
1,302 |
1,308 |
-0.68% |
140,600 |
| 2025/10/8 |
1,306 |
1,330 |
1,305 |
1,317 |
+0.92% |
118,800 |
| 2025/10/7 |
1,326 |
1,331 |
1,300 |
1,305 |
-1.73% |
210,700 |
| 2025/10/6 |
1,341 |
1,351 |
1,326 |
1,328 |
-0.45% |
208,100 |
| 2025/10/3 |
1,328 |
1,340 |
1,325 |
1,334 |
+0.45% |
108,100 |
| 2025/10/2 |
1,340 |
1,340 |
1,321 |
1,328 |
-0.15% |
123,300 |
| 2025/10/1 |
1,323 |
1,346 |
1,320 |
1,330 |
-0.97% |
154,400 |
| 2025/9/30 |
1,380 |
1,380 |
1,337 |
1,343 |
-1.90% |
207,600 |
| 2025/9/29 |
1,397 |
1,399 |
1,357 |
1,369 |
+0.15% |
359,600 |
| 2025/9/26 |
1,347 |
1,367 |
1,327 |
1,367 |
+1.26% |
173,100 |
| 2025/9/25 |
1,366 |
1,369 |
1,306 |
1,350 |
-0.44% |
255,800 |
| 2025/9/24 |
1,295 |
1,357 |
1,292 |
1,356 |
+5.44% |
436,600 |
| 2025/9/22 |
1,240 |
1,294 |
1,239 |
1,286 |
+4.05% |
486,600 |
| 2025/9/19 |
1,250 |
1,260 |
1,212 |
1,236 |
+7.67% |
1,440,100 |
| 2025/9/18 |
1,148 |
1,148 |
1,148 |
1,148 |
+15.03% |
84,700 |
| 2025/9/17 |
1,000 |
1,000 |
994 |
998 |
-0.20% |
52,500 |
| 2025/9/16 |
1,005 |
1,005 |
996 |
1,000 |
+0.10% |
76,600 |
| 2025/9/12 |
1,010 |
1,011 |
998 |
999 |
-0.10% |
91,200 |
| 2025/9/11 |
1,002 |
1,002 |
998 |
1,000 |
+0.00% |
39,700 |
| 2025/9/10 |
1,001 |
1,002 |
996 |
1,000 |
-0.10% |
38,300 |
| 2025/9/9 |
1,000 |
1,004 |
996 |
1,001 |
+0.40% |
60,100 |
| 2025/9/8 |
1,000 |
1,002 |
994 |
997 |
+0.40% |
64,700 |
| 2025/9/5 |
993 |
996 |
992 |
993 |
+0.20% |
36,300 |
| 2025/9/4 |
996 |
998 |
991 |
991 |
+0.00% |
54,700 |
| 2025/9/3 |
994 |
994 |
990 |
991 |
-0.20% |
23,500 |
| 2025/9/2 |
993 |
994 |
990 |
993 |
+0.20% |
36,900 |
| 2025/9/1 |
990 |
993 |
988 |
991 |
+0.20% |
47,000 |
| 2025/8/29 |
989 |
990 |
987 |
989 |
+0.10% |
39,700 |
| 2025/8/28 |
982 |
989 |
980 |
988 |
+0.61% |
49,900 |
| 2025/8/27 |
982 |
982 |
977 |
982 |
+0.31% |
20,500 |
| 2025/8/26 |
977 |
981 |
975 |
979 |
+0.31% |
28,600 |
| 2025/8/25 |
973 |
976 |
972 |
976 |
+0.51% |
25,000 |
| 2025/8/22 |
969 |
971 |
968 |
971 |
+0.31% |
10,500 |
| 2025/8/21 |
970 |
971 |
968 |
968 |
-0.31% |
13,000 |
| 2025/8/20 |
968 |
972 |
968 |
971 |
+0.10% |
22,900 |
| 2025/8/19 |
970 |
972 |
968 |
970 |
+0.00% |
15,900 |
| 2025/8/18 |
970 |
971 |
968 |
970 |
+0.21% |
16,500 |
| 2025/8/15 |
967 |
968 |
965 |
968 |
-0.10% |
17,900 |
| 2025/8/14 |
972 |
972 |
965 |
969 |
-0.21% |
23,100 |
| 2025/8/13 |
975 |
975 |
968 |
971 |
+0.00% |
22,000 |
| 2025/8/12 |
975 |
976 |
971 |
971 |
-0.10% |
21,400 |
| 2025/8/8 |
977 |
977 |
972 |
972 |
+0.00% |
17,000 |
| 2025/8/7 |
977 |
977 |
971 |
972 |
-0.31% |
15,300 |
| 2025/8/6 |
975 |
977 |
972 |
975 |
+0.31% |
17,000 |
| 2025/8/5 |
968 |
972 |
966 |
972 |
+0.62% |
15,200 |
| 2025/8/4 |
962 |
966 |
961 |
966 |
+0.52% |
18,100 |
| 2025/8/1 |
965 |
965 |
960 |
961 |
+0.10% |
14,500 |
| 2025/7/31 |
965 |
965 |
958 |
960 |
+0.00% |
14,300 |
| 2025/7/30 |
966 |
966 |
959 |
960 |
+0.00% |
15,200 |
| 2025/7/29 |
965 |
965 |
957 |
960 |
+0.10% |
15,100 |
| 2025/7/28 |
960 |
962 |
956 |
959 |
+0.00% |
18,300 |
| 2025/7/25 |
960 |
960 |
955 |
959 |
-0.10% |
14,100 |
| 2025/7/24 |
970 |
970 |
960 |
960 |
+0.00% |
24,000 |
| 2025/7/23 |
963 |
967 |
960 |
960 |
-0.52% |
17,600 |
| 2025/7/22 |
970 |
970 |
963 |
965 |
+0.10% |
18,100 |
| 2025/7/18 |
968 |
969 |
961 |
964 |
-0.21% |
11,500 |
| 2025/7/17 |
966 |
967 |
962 |
966 |
+0.73% |
15,700 |
| 2025/7/16 |
964 |
964 |
955 |
959 |
+0.00% |
11,900 |
| 2025/7/15 |
969 |
970 |
954 |
959 |
-0.52% |
23,800 |
| 2025/7/14 |
969 |
972 |
964 |
964 |
+0.31% |
25,600 |
| 2025/7/11 |
960 |
961 |
955 |
961 |
+0.52% |
19,100 |
| 2025/7/10 |
955 |
958 |
945 |
956 |
+0.21% |
23,400 |
| 2025/7/9 |
946 |
954 |
945 |
954 |
+1.06% |
15,400 |
| 2025/7/8 |
943 |
946 |
941 |
944 |
+0.21% |
9,100 |
| 2025/7/7 |
946 |
946 |
942 |
942 |
+0.00% |
13,800 |
| 2025/7/4 |
945 |
946 |
942 |
942 |
+0.00% |
12,000 |
| 2025/7/3 |
945 |
948 |
942 |
942 |
-0.53% |
15,500 |
| 2025/7/2 |
945 |
951 |
945 |
947 |
+0.11% |
15,700 |
| 2025/7/1 |
946 |
948 |
944 |
946 |
-0.11% |
13,500 |
| 2025/6/30 |
948 |
949 |
945 |
947 |
+0.53% |
10,500 |
| 2025/6/27 |
945 |
945 |
941 |
942 |
-0.11% |
13,400 |
| 2025/6/26 |
937 |
943 |
936 |
943 |
+0.64% |
9,500 |
| 2025/6/25 |
939 |
939 |
935 |
937 |
-0.21% |
11,100 |
|