| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
992 |
997 |
978 |
978 |
-0.91% |
29,500 |
| 2025/12/23 |
989 |
1,002 |
987 |
987 |
-0.80% |
15,300 |
| 2025/12/22 |
1,000 |
1,002 |
989 |
995 |
-0.80% |
41,600 |
| 2025/12/19 |
988 |
1,003 |
981 |
1,003 |
+3.08% |
113,300 |
| 2025/12/18 |
965 |
989 |
965 |
973 |
+0.83% |
62,700 |
| 2025/12/17 |
962 |
974 |
960 |
965 |
+0.52% |
30,100 |
| 2025/12/16 |
966 |
972 |
959 |
960 |
-0.62% |
27,000 |
| 2025/12/15 |
954 |
970 |
951 |
966 |
+1.26% |
41,600 |
| 2025/12/12 |
946 |
962 |
946 |
954 |
+0.85% |
20,200 |
| 2025/12/11 |
952 |
952 |
946 |
946 |
-0.63% |
22,500 |
| 2025/12/10 |
961 |
964 |
951 |
952 |
-0.63% |
16,600 |
| 2025/12/9 |
941 |
965 |
939 |
958 |
+2.02% |
85,200 |
| 2025/12/8 |
934 |
942 |
928 |
939 |
+1.19% |
33,200 |
| 2025/12/5 |
935 |
935 |
917 |
928 |
-0.75% |
85,100 |
| 2025/12/4 |
940 |
949 |
935 |
935 |
-0.64% |
47,700 |
| 2025/12/3 |
946 |
947 |
932 |
941 |
-0.63% |
65,600 |
| 2025/12/2 |
951 |
952 |
945 |
947 |
-0.11% |
31,900 |
| 2025/12/1 |
962 |
963 |
946 |
948 |
-1.56% |
43,900 |
| 2025/11/28 |
962 |
966 |
958 |
963 |
+0.21% |
43,700 |
| 2025/11/27 |
971 |
976 |
959 |
961 |
-0.93% |
41,600 |
| 2025/11/26 |
971 |
976 |
968 |
970 |
-0.51% |
14,800 |
| 2025/11/25 |
965 |
975 |
965 |
975 |
+1.14% |
23,900 |
| 2025/11/21 |
967 |
972 |
960 |
964 |
-0.62% |
37,600 |
| 2025/11/20 |
970 |
978 |
966 |
970 |
+0.21% |
30,900 |
| 2025/11/19 |
950 |
975 |
949 |
968 |
+1.47% |
56,200 |
| 2025/11/18 |
960 |
961 |
954 |
954 |
-0.62% |
13,500 |
| 2025/11/17 |
954 |
963 |
950 |
960 |
+0.73% |
25,000 |
| 2025/11/14 |
957 |
962 |
951 |
953 |
-1.14% |
22,200 |
| 2025/11/13 |
969 |
969 |
958 |
964 |
-0.62% |
9,200 |
| 2025/11/12 |
956 |
974 |
956 |
970 |
+0.62% |
24,900 |
| 2025/11/11 |
953 |
972 |
953 |
964 |
+1.26% |
55,800 |
| 2025/11/10 |
945 |
958 |
945 |
952 |
+1.17% |
21,700 |
| 2025/11/7 |
943 |
947 |
941 |
941 |
-0.21% |
16,300 |
| 2025/11/6 |
943 |
945 |
941 |
943 |
+0.21% |
11,100 |
| 2025/11/5 |
944 |
945 |
936 |
941 |
-0.42% |
44,000 |
| 2025/11/4 |
945 |
947 |
942 |
945 |
-0.63% |
26,800 |
| 2025/10/31 |
950 |
951 |
940 |
951 |
-0.11% |
21,400 |
| 2025/10/30 |
945 |
952 |
942 |
952 |
+0.85% |
31,100 |
| 2025/10/29 |
960 |
960 |
942 |
944 |
-1.87% |
54,800 |
| 2025/10/28 |
971 |
971 |
961 |
962 |
-1.54% |
30,500 |
| 2025/10/27 |
967 |
978 |
966 |
977 |
+1.24% |
31,500 |
| 2025/10/24 |
978 |
978 |
964 |
965 |
-0.92% |
32,100 |
| 2025/10/23 |
970 |
975 |
966 |
974 |
+0.41% |
17,500 |
| 2025/10/22 |
971 |
971 |
966 |
970 |
-0.31% |
22,300 |
| 2025/10/21 |
984 |
984 |
971 |
973 |
-1.22% |
38,700 |
| 2025/10/20 |
973 |
992 |
968 |
985 |
+2.60% |
70,300 |
| 2025/10/17 |
968 |
978 |
960 |
960 |
-0.83% |
72,200 |
| 2025/10/16 |
967 |
975 |
962 |
968 |
+0.10% |
66,300 |
| 2025/10/15 |
960 |
980 |
960 |
967 |
+1.04% |
91,700 |
| 2025/10/14 |
966 |
971 |
952 |
957 |
-2.45% |
175,900 |
| 2025/10/10 |
1,030 |
1,041 |
981 |
981 |
-14.47% |
537,900 |
| 2025/10/9 |
1,064 |
1,169 |
1,062 |
1,147 |
+6.90% |
467,800 |
| 2025/10/8 |
1,064 |
1,081 |
1,062 |
1,073 |
+0.09% |
28,600 |
| 2025/10/7 |
1,060 |
1,073 |
1,055 |
1,072 |
+1.13% |
42,300 |
| 2025/10/6 |
1,045 |
1,070 |
1,034 |
1,060 |
+1.44% |
60,700 |
| 2025/10/3 |
1,034 |
1,048 |
1,033 |
1,045 |
+0.67% |
30,400 |
| 2025/10/2 |
1,036 |
1,044 |
1,028 |
1,038 |
-0.10% |
32,800 |
| 2025/10/1 |
1,047 |
1,058 |
1,036 |
1,039 |
-0.86% |
75,000 |
| 2025/9/30 |
1,085 |
1,087 |
1,033 |
1,048 |
-3.41% |
61,700 |
| 2025/9/29 |
1,051 |
1,120 |
1,050 |
1,085 |
+2.65% |
168,600 |
| 2025/9/26 |
1,050 |
1,061 |
1,046 |
1,057 |
+0.48% |
47,900 |
| 2025/9/25 |
1,031 |
1,055 |
1,026 |
1,052 |
+2.04% |
59,800 |
| 2025/9/24 |
993 |
1,040 |
991 |
1,031 |
+3.72% |
114,700 |
| 2025/9/22 |
997 |
1,003 |
994 |
994 |
-0.20% |
23,600 |
| 2025/9/19 |
992 |
996 |
985 |
996 |
+0.61% |
59,800 |
| 2025/9/18 |
1,000 |
1,001 |
987 |
990 |
-1.10% |
30,200 |
| 2025/9/17 |
1,002 |
1,005 |
996 |
1,001 |
-0.30% |
25,800 |
| 2025/9/16 |
1,005 |
1,014 |
1,003 |
1,004 |
-0.59% |
61,300 |
| 2025/9/12 |
993 |
1,014 |
993 |
1,010 |
+1.71% |
76,600 |
| 2025/9/11 |
1,004 |
1,006 |
990 |
993 |
-1.10% |
66,200 |
| 2025/9/10 |
1,009 |
1,016 |
1,004 |
1,004 |
-0.99% |
75,800 |
| 2025/9/9 |
986 |
1,018 |
986 |
1,014 |
+3.68% |
245,700 |
| 2025/9/8 |
969 |
984 |
968 |
978 |
+0.51% |
64,500 |
| 2025/9/5 |
972 |
986 |
971 |
973 |
+0.52% |
53,100 |
| 2025/9/4 |
984 |
984 |
958 |
968 |
-2.12% |
74,600 |
| 2025/9/3 |
943 |
991 |
943 |
989 |
+4.99% |
213,400 |
| 2025/9/2 |
930 |
946 |
928 |
942 |
+1.29% |
87,600 |
| 2025/9/1 |
920 |
930 |
919 |
930 |
+0.76% |
43,700 |
| 2025/8/29 |
922 |
925 |
914 |
923 |
+0.11% |
58,000 |
| 2025/8/28 |
920 |
931 |
919 |
922 |
-2.64% |
92,500 |
| 2025/8/27 |
942 |
948 |
938 |
947 |
+0.42% |
143,900 |
| 2025/8/26 |
944 |
945 |
939 |
943 |
-0.11% |
40,900 |
| 2025/8/25 |
942 |
946 |
941 |
944 |
+0.32% |
38,700 |
| 2025/8/22 |
941 |
942 |
937 |
941 |
+0.32% |
25,700 |
| 2025/8/21 |
943 |
943 |
937 |
938 |
-0.21% |
14,800 |
| 2025/8/20 |
942 |
945 |
937 |
940 |
-0.11% |
32,700 |
| 2025/8/19 |
949 |
951 |
941 |
941 |
-0.95% |
55,400 |
| 2025/8/18 |
941 |
950 |
941 |
950 |
+0.96% |
40,500 |
| 2025/8/15 |
941 |
944 |
941 |
941 |
+0.00% |
17,400 |
| 2025/8/14 |
945 |
947 |
939 |
941 |
-0.42% |
26,900 |
| 2025/8/13 |
943 |
947 |
941 |
945 |
+0.32% |
26,800 |
| 2025/8/12 |
940 |
947 |
936 |
942 |
+0.53% |
38,400 |
| 2025/8/8 |
935 |
942 |
933 |
937 |
+0.75% |
28,200 |
| 2025/8/7 |
930 |
932 |
928 |
930 |
-0.11% |
33,200 |
| 2025/8/6 |
924 |
931 |
924 |
931 |
+0.43% |
25,600 |
| 2025/8/5 |
924 |
927 |
922 |
927 |
+0.11% |
17,400 |
| 2025/8/4 |
922 |
927 |
921 |
926 |
-0.32% |
27,800 |
| 2025/8/1 |
929 |
932 |
928 |
929 |
+0.00% |
26,300 |
| 2025/7/31 |
925 |
929 |
922 |
929 |
+0.43% |
18,000 |
| 2025/7/30 |
922 |
925 |
920 |
925 |
+0.65% |
11,800 |
| 2025/7/29 |
922 |
922 |
918 |
919 |
-0.33% |
20,300 |
| 2025/7/28 |
929 |
929 |
914 |
922 |
-0.43% |
33,100 |
| 2025/7/25 |
930 |
930 |
925 |
926 |
-0.11% |
31,900 |
| 2025/7/24 |
928 |
933 |
925 |
927 |
+0.11% |
59,100 |
| 2025/7/23 |
924 |
927 |
923 |
926 |
+0.22% |
34,100 |
| 2025/7/22 |
921 |
928 |
917 |
924 |
+1.76% |
78,500 |
| 2025/7/18 |
911 |
911 |
907 |
908 |
-0.22% |
14,800 |
| 2025/7/17 |
909 |
910 |
907 |
910 |
+0.11% |
27,800 |
| 2025/7/16 |
913 |
913 |
907 |
909 |
-0.44% |
36,000 |
| 2025/7/15 |
911 |
918 |
911 |
913 |
+0.11% |
22,000 |
| 2025/7/14 |
912 |
915 |
908 |
912 |
+0.22% |
64,400 |
| 2025/7/11 |
920 |
932 |
910 |
910 |
-0.76% |
97,900 |
| 2025/7/10 |
939 |
956 |
891 |
917 |
-2.13% |
324,300 |
| 2025/7/9 |
940 |
941 |
929 |
937 |
+0.11% |
24,700 |
| 2025/7/8 |
943 |
943 |
930 |
936 |
-0.74% |
21,700 |
| 2025/7/7 |
938 |
944 |
932 |
943 |
+1.18% |
27,700 |
| 2025/7/4 |
925 |
934 |
925 |
932 |
+0.32% |
59,700 |
| 2025/7/3 |
924 |
929 |
922 |
929 |
+0.43% |
15,300 |
| 2025/7/2 |
925 |
929 |
922 |
925 |
-0.22% |
13,700 |
| 2025/7/1 |
923 |
927 |
921 |
927 |
+0.32% |
14,800 |
| 2025/6/30 |
924 |
927 |
923 |
924 |
+0.11% |
7,800 |
| 2025/6/27 |
931 |
931 |
921 |
923 |
-0.54% |
6,500 |
| 2025/6/26 |
922 |
938 |
921 |
928 |
+0.54% |
21,000 |
|