| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,085 |
1,103 |
1,078 |
1,082 |
-0.18% |
9,143,800 |
| 2025/12/8 |
1,076.5 |
1,086.5 |
1,062 |
1,084 |
+1.21% |
6,917,800 |
| 2025/12/5 |
1,071.5 |
1,073 |
1,060.5 |
1,071 |
+0.61% |
5,886,900 |
| 2025/12/4 |
1,060 |
1,070 |
1,049 |
1,064.5 |
+1.19% |
8,003,500 |
| 2025/12/3 |
1,065 |
1,072 |
1,041 |
1,052 |
+0.62% |
7,961,700 |
| 2025/12/2 |
1,041 |
1,051.5 |
1,031 |
1,045.5 |
+1.50% |
8,613,700 |
| 2025/12/1 |
1,032 |
1,039 |
1,016.5 |
1,030 |
+0.15% |
7,677,600 |
| 2025/11/28 |
1,025 |
1,035.5 |
1,022.5 |
1,028.5 |
+0.24% |
5,467,900 |
| 2025/11/27 |
1,045 |
1,047 |
1,025 |
1,026 |
-1.06% |
4,835,600 |
| 2025/11/26 |
1,030 |
1,044.5 |
1,026 |
1,037 |
+2.27% |
7,504,900 |
| 2025/11/25 |
1,023 |
1,028 |
1,008.5 |
1,014 |
-0.25% |
6,122,400 |
| 2025/11/21 |
1,018 |
1,031.5 |
1,008.5 |
1,016.5 |
-1.60% |
14,013,100 |
| 2025/11/20 |
1,025 |
1,040.5 |
1,020 |
1,033 |
+1.92% |
7,285,600 |
| 2025/11/19 |
1,006.5 |
1,018.5 |
997.8 |
1,013.5 |
+1.63% |
7,672,200 |
| 2025/11/18 |
1,042.5 |
1,050 |
997 |
997.2 |
-5.39% |
9,402,000 |
| 2025/11/17 |
1,045.5 |
1,056 |
1,035 |
1,054 |
+0.91% |
8,172,800 |
| 2025/11/14 |
1,026.5 |
1,048 |
1,017 |
1,044.5 |
+1.36% |
11,699,900 |
| 2025/11/13 |
988 |
1,030.5 |
980 |
1,030.5 |
+1.93% |
13,117,800 |
| 2025/11/12 |
1,008.5 |
1,028.5 |
961.5 |
1,011 |
+0.60% |
19,091,900 |
| 2025/11/11 |
1,017 |
1,020 |
997.3 |
1,005 |
-0.25% |
8,910,000 |
| 2025/11/10 |
991.2 |
1,007.5 |
989.2 |
1,007.5 |
+3.21% |
10,452,400 |
| 2025/11/7 |
964.8 |
976.5 |
963.8 |
976.2 |
-0.14% |
5,992,800 |
| 2025/11/6 |
969.9 |
982.6 |
962.3 |
977.6 |
+1.35% |
8,172,900 |
| 2025/11/5 |
976 |
979 |
936.3 |
964.6 |
-2.50% |
11,772,900 |
| 2025/11/4 |
974.1 |
993 |
969.3 |
989.3 |
+1.70% |
10,590,300 |
| 2025/10/31 |
977.8 |
988.9 |
963 |
972.8 |
+0.49% |
11,460,900 |
| 2025/10/30 |
954.8 |
970.2 |
951 |
968.1 |
+1.87% |
24,388,800 |
| 2025/10/29 |
952 |
954.8 |
944.4 |
950.3 |
-0.26% |
6,171,000 |
| 2025/10/28 |
968.7 |
971.5 |
948 |
952.8 |
-1.86% |
6,833,200 |
| 2025/10/27 |
964.9 |
971.7 |
959.3 |
970.9 |
+1.78% |
7,197,400 |
| 2025/10/24 |
962.7 |
963.5 |
952.3 |
953.9 |
+0.14% |
5,823,300 |
| 2025/10/23 |
935 |
956.6 |
928.8 |
952.6 |
+1.36% |
8,131,000 |
| 2025/10/22 |
928 |
940.8 |
924 |
939.8 |
+0.78% |
5,776,400 |
| 2025/10/21 |
938.4 |
943.7 |
930.2 |
932.5 |
-0.11% |
5,160,300 |
| 2025/10/20 |
923.5 |
933.5 |
921.4 |
933.5 |
+2.35% |
5,299,200 |
| 2025/10/17 |
921.8 |
926.3 |
912.1 |
912.1 |
-2.10% |
7,020,700 |
| 2025/10/16 |
934.7 |
935.9 |
927.1 |
931.7 |
+0.51% |
6,189,800 |
| 2025/10/15 |
915.6 |
927 |
911.7 |
927 |
+1.25% |
7,654,400 |
| 2025/10/14 |
914.4 |
928.5 |
906.2 |
915.6 |
-1.33% |
10,671,400 |
| 2025/10/10 |
958.2 |
960.9 |
927.9 |
927.9 |
-4.12% |
9,668,800 |
| 2025/10/9 |
951 |
968.8 |
948 |
967.8 |
+1.58% |
8,014,900 |
| 2025/10/8 |
944 |
955.5 |
941.4 |
952.7 |
+2.14% |
10,553,800 |
| 2025/10/7 |
935.5 |
942.1 |
930.3 |
932.7 |
+0.20% |
6,891,400 |
| 2025/10/6 |
943 |
943.9 |
925.1 |
930.8 |
+1.65% |
9,429,300 |
| 2025/10/3 |
915.3 |
926.4 |
914.5 |
915.7 |
-0.95% |
5,562,600 |
| 2025/10/2 |
921 |
926.6 |
911.1 |
924.5 |
+0.15% |
8,364,000 |
| 2025/10/1 |
926.2 |
933.9 |
913.1 |
923.1 |
-1.79% |
8,995,900 |
| 2025/9/30 |
939.2 |
944 |
923.9 |
939.9 |
-0.76% |
8,805,500 |
| 2025/9/29 |
953 |
953 |
940.1 |
947.1 |
-2.33% |
8,488,400 |
| 2025/9/26 |
974.5 |
981 |
966 |
969.7 |
-0.26% |
12,654,500 |
| 2025/9/25 |
964 |
975.5 |
958.7 |
972.2 |
+2.19% |
10,583,200 |
| 2025/9/24 |
950 |
952.9 |
940.4 |
951.4 |
+1.18% |
9,223,900 |
| 2025/9/22 |
923 |
942.8 |
922.8 |
940.3 |
+1.90% |
8,450,700 |
| 2025/9/19 |
925.4 |
935.7 |
917.8 |
922.8 |
-0.02% |
15,201,200 |
| 2025/9/18 |
926.5 |
927.9 |
911.8 |
923 |
+0.01% |
6,520,700 |
| 2025/9/17 |
926.5 |
928.7 |
915.3 |
922.9 |
-0.74% |
8,447,100 |
| 2025/9/16 |
903.7 |
929.8 |
901.2 |
929.8 |
+2.84% |
11,343,200 |
| 2025/9/12 |
904.7 |
909.4 |
901.6 |
904.1 |
-0.09% |
9,762,100 |
| 2025/9/11 |
893 |
904.9 |
886.4 |
904.9 |
+1.79% |
10,824,500 |
| 2025/9/10 |
885.4 |
893 |
877.5 |
889 |
+0.00% |
9,328,500 |
| 2025/9/9 |
898.2 |
900.2 |
888 |
889 |
-1.31% |
7,358,000 |
| 2025/9/8 |
892.1 |
900.8 |
885.8 |
900.8 |
+1.12% |
7,110,700 |
| 2025/9/5 |
898.5 |
899.1 |
887 |
890.8 |
-0.57% |
6,194,300 |
| 2025/9/4 |
888 |
903.4 |
885.8 |
895.9 |
+0.66% |
7,308,900 |
| 2025/9/3 |
903.2 |
905.5 |
887.1 |
890 |
-1.32% |
11,158,500 |
| 2025/9/2 |
889 |
909 |
888 |
901.9 |
+1.91% |
10,716,600 |
| 2025/9/1 |
880 |
888 |
878.5 |
885 |
+0.59% |
5,747,200 |
| 2025/8/29 |
880 |
883 |
874.5 |
879.8 |
+0.26% |
8,290,600 |
| 2025/8/28 |
867.2 |
878.4 |
862.5 |
877.5 |
+1.66% |
9,155,000 |
| 2025/8/27 |
853.6 |
864 |
843.4 |
863.2 |
+0.08% |
9,792,800 |
| 2025/8/26 |
870 |
870 |
858.3 |
862.5 |
-1.06% |
11,333,700 |
| 2025/8/25 |
880 |
887.9 |
869.2 |
871.7 |
-0.42% |
7,468,100 |
| 2025/8/22 |
873.4 |
879.4 |
869.1 |
875.4 |
+0.37% |
9,052,000 |
| 2025/8/21 |
868.4 |
876 |
863 |
872.2 |
+0.22% |
7,969,500 |
| 2025/8/20 |
865.5 |
883.3 |
861.1 |
870.3 |
-0.11% |
8,793,100 |
| 2025/8/19 |
873.8 |
876.4 |
864.5 |
871.3 |
-0.29% |
8,175,900 |
| 2025/8/18 |
869.5 |
877.8 |
866.1 |
873.8 |
+0.94% |
9,074,800 |
| 2025/8/15 |
848 |
868.7 |
845.6 |
865.7 |
+2.17% |
11,415,000 |
| 2025/8/14 |
845 |
858 |
844.5 |
847.3 |
+0.73% |
17,260,500 |
| 2025/8/13 |
830.9 |
843.3 |
829.1 |
841.2 |
+0.74% |
12,008,800 |
| 2025/8/12 |
838 |
846.3 |
829.5 |
835 |
+0.16% |
14,964,700 |
| 2025/8/8 |
819.1 |
850.7 |
804.1 |
833.7 |
+2.46% |
31,771,700 |
| 2025/8/7 |
805.9 |
815.7 |
802.4 |
813.7 |
+0.87% |
8,122,500 |
| 2025/8/6 |
787 |
810.7 |
786.2 |
806.7 |
+3.03% |
13,213,100 |
| 2025/8/5 |
782 |
787.8 |
776 |
783 |
+0.76% |
8,876,900 |
| 2025/8/4 |
770.3 |
780.1 |
768.9 |
777.1 |
-2.20% |
7,734,200 |
| 2025/8/1 |
790.5 |
799.7 |
788 |
794.6 |
+0.13% |
10,356,500 |
| 2025/7/31 |
788.8 |
795.9 |
787 |
793.6 |
+0.53% |
10,293,000 |
| 2025/7/30 |
784.2 |
790.6 |
779.2 |
789.4 |
+0.88% |
8,409,200 |
| 2025/7/29 |
775.1 |
784 |
773.3 |
782.5 |
+1.10% |
10,946,700 |
| 2025/7/28 |
775 |
778.2 |
770.7 |
774 |
-0.18% |
6,799,900 |
| 2025/7/25 |
779 |
779.3 |
772.2 |
775.4 |
+0.25% |
9,520,000 |
| 2025/7/24 |
771.7 |
778.8 |
766.1 |
773.5 |
+1.46% |
11,624,500 |
| 2025/7/23 |
751 |
768 |
749.5 |
762.4 |
+2.54% |
13,250,600 |
| 2025/7/22 |
741.4 |
747.5 |
734.8 |
743.5 |
+0.92% |
8,596,100 |
| 2025/7/18 |
738.4 |
741.3 |
733.3 |
736.7 |
+0.03% |
9,864,500 |
| 2025/7/17 |
730.1 |
737.6 |
726.2 |
736.5 |
-0.81% |
10,086,300 |
| 2025/7/16 |
741.7 |
748 |
739.8 |
742.5 |
+0.11% |
9,382,300 |
| 2025/7/15 |
740 |
743.9 |
737.3 |
741.7 |
-0.22% |
7,895,200 |
| 2025/7/14 |
747 |
747.8 |
738.4 |
743.3 |
+0.51% |
8,182,100 |
| 2025/7/11 |
734.6 |
742.8 |
729.2 |
739.5 |
+1.43% |
8,351,200 |
| 2025/7/10 |
732.4 |
736 |
726 |
729.1 |
-1.55% |
11,001,100 |
| 2025/7/9 |
730 |
743.8 |
726.6 |
740.6 |
+2.78% |
14,577,600 |
| 2025/7/8 |
711 |
722.5 |
710.1 |
720.6 |
+0.95% |
12,065,800 |
| 2025/7/7 |
723.7 |
724 |
711.5 |
713.8 |
-1.30% |
6,517,700 |
| 2025/7/4 |
725.2 |
727.4 |
716.7 |
723.2 |
-0.37% |
8,076,300 |
| 2025/7/3 |
722.6 |
730.3 |
719.6 |
725.9 |
+0.14% |
10,480,600 |
| 2025/7/2 |
714 |
728.4 |
712 |
724.9 |
+1.07% |
11,797,900 |
| 2025/7/1 |
709.1 |
717.9 |
707 |
717.2 |
+0.29% |
9,405,800 |
| 2025/6/30 |
719 |
720.8 |
711.8 |
715.1 |
+0.78% |
11,214,500 |
| 2025/6/27 |
710 |
716 |
707.6 |
709.6 |
-0.35% |
10,179,800 |
| 2025/6/26 |
703.4 |
712.1 |
699.4 |
712.1 |
+1.51% |
9,923,600 |
| 2025/6/25 |
706 |
706.3 |
694.5 |
701.5 |
-0.76% |
11,071,900 |
| 2025/6/24 |
704 |
715.8 |
700.1 |
706.9 |
-1.96% |
11,923,300 |
| 2025/6/23 |
736.5 |
739 |
718.7 |
721 |
-0.74% |
12,789,700 |
| 2025/6/20 |
730 |
730.4 |
721.1 |
726.4 |
-0.23% |
18,166,700 |
| 2025/6/19 |
731.8 |
734.8 |
720.7 |
728.1 |
-1.17% |
8,809,100 |
| 2025/6/18 |
733 |
738.8 |
729 |
736.7 |
+1.10% |
11,249,900 |
| 2025/6/17 |
719.5 |
728.7 |
716.3 |
728.7 |
+0.33% |
13,394,700 |
| 2025/6/16 |
751 |
752.5 |
724 |
726.3 |
-2.22% |
19,716,300 |
| 2025/6/13 |
730 |
754.6 |
728.8 |
742.8 |
+1.78% |
25,474,500 |
| 2025/6/12 |
724 |
732.3 |
718.9 |
729.8 |
+1.71% |
14,060,300 |
| 2025/6/11 |
708.7 |
719 |
704.4 |
717.5 |
+1.36% |
10,800,500 |
|
