| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/8 |
1,016 |
1,033 |
1,016 |
1,021 |
+0.49% |
4,400 |
| 2025/12/5 |
1,056 |
1,056 |
1,016 |
1,016 |
-3.79% |
400 |
| 2025/12/4 |
1,015 |
1,056 |
1,004 |
1,056 |
+4.14% |
7,500 |
| 2025/12/3 |
979 |
1,014 |
975 |
1,014 |
+3.58% |
5,600 |
| 2025/12/2 |
983 |
992 |
978 |
979 |
-0.91% |
1,700 |
| 2025/12/1 |
982 |
988 |
982 |
988 |
+0.61% |
3,400 |
| 2025/11/28 |
974 |
982 |
971 |
982 |
+0.72% |
1,400 |
| 2025/11/27 |
990 |
990 |
970 |
975 |
-1.52% |
1,400 |
| 2025/11/26 |
1,014 |
1,014 |
990 |
990 |
+0.71% |
1,300 |
| 2025/11/25 |
976 |
983 |
971 |
983 |
+0.41% |
4,500 |
| 2025/11/21 |
981 |
985 |
971 |
979 |
-0.61% |
3,600 |
| 2025/11/20 |
993 |
1,018 |
980 |
985 |
-0.40% |
5,000 |
| 2025/11/19 |
995 |
1,004 |
989 |
989 |
-0.50% |
3,700 |
| 2025/11/18 |
965 |
1,015 |
965 |
994 |
+3.11% |
4,400 |
| 2025/11/17 |
963 |
976 |
960 |
964 |
-1.13% |
2,500 |
| 2025/11/14 |
990 |
1,004 |
953 |
975 |
-6.43% |
20,800 |
| 2025/11/13 |
1,017 |
1,047 |
1,017 |
1,042 |
+0.00% |
2,000 |
| 2025/11/12 |
1,012 |
1,052 |
1,012 |
1,042 |
+2.16% |
600 |
| 2025/11/11 |
1,008 |
1,029 |
994 |
1,020 |
+1.19% |
3,200 |
| 2025/11/10 |
1,015 |
1,019 |
980 |
1,008 |
-1.47% |
17,300 |
| 2025/11/7 |
1,057 |
1,057 |
1,023 |
1,023 |
-3.22% |
2,100 |
| 2025/11/6 |
1,042 |
1,074 |
1,025 |
1,057 |
+0.28% |
2,600 |
| 2025/11/5 |
1,045 |
1,054 |
1,045 |
1,054 |
-0.75% |
3,000 |
| 2025/11/4 |
1,072 |
1,072 |
1,062 |
1,062 |
-0.47% |
500 |
| 2025/10/31 |
1,071 |
1,071 |
1,063 |
1,067 |
-0.47% |
1,300 |
| 2025/10/30 |
1,088 |
1,088 |
1,071 |
1,072 |
-0.92% |
600 |
| 2025/10/29 |
1,082 |
1,089 |
1,071 |
1,082 |
-0.73% |
2,100 |
| 2025/10/28 |
1,084 |
1,090 |
1,083 |
1,090 |
+0.83% |
1,100 |
| 2025/10/27 |
1,093 |
1,093 |
1,081 |
1,081 |
-1.10% |
1,500 |
| 2025/10/24 |
1,087 |
1,098 |
1,084 |
1,093 |
+0.92% |
2,600 |
| 2025/10/23 |
1,073 |
1,083 |
1,072 |
1,083 |
+1.03% |
800 |
| 2025/10/22 |
1,071 |
1,084 |
1,071 |
1,072 |
+0.37% |
3,700 |
| 2025/10/21 |
1,070 |
1,071 |
1,068 |
1,068 |
-0.19% |
3,200 |
| 2025/10/20 |
1,079 |
1,079 |
1,069 |
1,070 |
-0.65% |
3,100 |
| 2025/10/17 |
1,065 |
1,077 |
1,060 |
1,077 |
+1.22% |
2,700 |
| 2025/10/16 |
1,051 |
1,071 |
1,051 |
1,064 |
+2.31% |
900 |
| 2025/10/15 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.58% |
100 |
| 2025/10/14 |
1,065 |
1,065 |
1,004 |
1,034 |
-3.90% |
4,800 |
| 2025/10/10 |
1,100 |
1,100 |
1,076 |
1,076 |
-2.27% |
7,300 |
| 2025/10/9 |
1,088 |
1,101 |
1,088 |
1,101 |
+0.36% |
3,700 |
| 2025/10/8 |
1,111 |
1,150 |
1,096 |
1,097 |
-0.45% |
3,000 |
| 2025/10/7 |
1,109 |
1,109 |
1,083 |
1,102 |
-0.63% |
6,200 |
| 2025/10/6 |
1,083 |
1,109 |
1,083 |
1,109 |
+1.19% |
4,800 |
| 2025/10/3 |
1,063 |
1,100 |
1,063 |
1,096 |
+2.81% |
3,000 |
| 2025/10/2 |
1,115 |
1,115 |
1,041 |
1,066 |
-5.24% |
7,500 |
| 2025/10/1 |
1,149 |
1,149 |
1,125 |
1,125 |
-1.32% |
3,700 |
| 2025/9/30 |
1,152 |
1,152 |
1,140 |
1,140 |
-1.04% |
3,500 |
| 2025/9/29 |
1,137 |
1,170 |
1,116 |
1,152 |
-0.69% |
5,700 |
| 2025/9/26 |
1,158 |
1,171 |
1,141 |
1,160 |
-1.02% |
2,900 |
| 2025/9/25 |
1,190 |
1,200 |
1,130 |
1,172 |
+1.91% |
20,600 |
| 2025/9/24 |
1,102 |
1,150 |
1,090 |
1,150 |
+4.26% |
14,100 |
| 2025/9/22 |
1,124 |
1,125 |
1,102 |
1,103 |
-1.87% |
8,200 |
| 2025/9/19 |
1,120 |
1,135 |
1,116 |
1,124 |
-0.09% |
2,800 |
| 2025/9/18 |
1,125 |
1,140 |
1,124 |
1,125 |
+0.00% |
3,400 |
| 2025/9/17 |
1,139 |
1,139 |
1,125 |
1,125 |
-1.23% |
2,900 |
| 2025/9/16 |
1,106 |
1,139 |
1,106 |
1,139 |
+3.26% |
5,600 |
| 2025/9/12 |
1,101 |
1,107 |
1,085 |
1,103 |
+0.18% |
3,300 |
| 2025/9/11 |
1,093 |
1,110 |
1,093 |
1,101 |
-1.26% |
2,000 |
| 2025/9/10 |
1,087 |
1,115 |
1,085 |
1,115 |
+0.45% |
1,400 |
| 2025/9/9 |
1,090 |
1,110 |
1,090 |
1,110 |
+1.83% |
4,900 |
| 2025/9/8 |
1,080 |
1,099 |
1,072 |
1,090 |
+1.02% |
3,000 |
| 2025/9/5 |
1,071 |
1,084 |
1,071 |
1,079 |
+0.84% |
1,000 |
| 2025/9/4 |
1,071 |
1,097 |
1,064 |
1,070 |
+0.66% |
7,000 |
| 2025/9/3 |
1,087 |
1,090 |
1,063 |
1,063 |
-1.67% |
6,300 |
| 2025/9/2 |
1,083 |
1,090 |
1,062 |
1,081 |
-1.01% |
2,600 |
| 2025/9/1 |
1,090 |
1,101 |
1,080 |
1,092 |
+0.18% |
7,500 |
| 2025/8/29 |
1,073 |
1,090 |
1,073 |
1,090 |
+1.77% |
2,700 |
| 2025/8/28 |
1,080 |
1,081 |
1,071 |
1,071 |
+0.00% |
4,000 |
| 2025/8/27 |
1,087 |
1,090 |
1,071 |
1,071 |
-1.65% |
3,500 |
| 2025/8/26 |
1,092 |
1,092 |
1,075 |
1,089 |
+0.83% |
6,300 |
| 2025/8/25 |
1,060 |
1,080 |
1,060 |
1,080 |
+2.86% |
4,100 |
| 2025/8/22 |
1,044 |
1,066 |
1,015 |
1,050 |
+0.86% |
8,000 |
| 2025/8/21 |
1,045 |
1,048 |
1,041 |
1,041 |
-0.10% |
700 |
| 2025/8/20 |
1,040 |
1,045 |
1,035 |
1,042 |
+0.87% |
8,200 |
| 2025/8/19 |
1,041 |
1,041 |
1,017 |
1,033 |
+1.57% |
8,800 |
| 2025/8/18 |
1,020 |
1,023 |
1,000 |
1,017 |
-0.20% |
5,400 |
| 2025/8/15 |
1,025 |
1,027 |
1,010 |
1,019 |
-0.59% |
13,300 |
| 2025/8/14 |
1,047 |
1,055 |
1,024 |
1,025 |
-3.39% |
27,600 |
| 2025/8/13 |
1,085 |
1,085 |
1,060 |
1,061 |
-1.39% |
25,900 |
| 2025/8/12 |
1,080 |
1,083 |
1,076 |
1,076 |
+0.00% |
6,600 |
| 2025/8/8 |
1,091 |
1,091 |
1,075 |
1,076 |
-1.56% |
5,300 |
| 2025/8/7 |
1,095 |
1,095 |
1,093 |
1,093 |
-0.18% |
2,500 |
| 2025/8/6 |
1,101 |
1,101 |
1,089 |
1,095 |
+0.37% |
3,100 |
| 2025/8/5 |
1,094 |
1,100 |
1,091 |
1,091 |
-0.27% |
3,200 |
| 2025/8/4 |
1,094 |
1,109 |
1,094 |
1,094 |
+0.64% |
3,700 |
| 2025/8/1 |
1,091 |
1,091 |
1,087 |
1,087 |
+0.00% |
1,000 |
| 2025/7/31 |
1,089 |
1,094 |
1,087 |
1,087 |
-0.55% |
1,300 |
| 2025/7/30 |
1,089 |
1,093 |
1,085 |
1,093 |
+0.28% |
2,000 |
| 2025/7/29 |
1,087 |
1,090 |
1,083 |
1,090 |
+0.65% |
2,900 |
| 2025/7/28 |
1,080 |
1,089 |
1,071 |
1,083 |
+0.19% |
3,700 |
| 2025/7/25 |
1,080 |
1,088 |
1,076 |
1,081 |
+0.19% |
3,000 |
| 2025/7/24 |
1,084 |
1,084 |
1,070 |
1,079 |
+0.56% |
5,700 |
| 2025/7/23 |
1,079 |
1,082 |
1,073 |
1,073 |
-0.37% |
3,000 |
| 2025/7/22 |
1,080 |
1,085 |
1,077 |
1,077 |
-0.65% |
1,800 |
| 2025/7/18 |
1,081 |
1,084 |
1,081 |
1,084 |
+0.28% |
800 |
| 2025/7/17 |
1,077 |
1,081 |
1,077 |
1,081 |
+0.09% |
400 |
| 2025/7/16 |
1,077 |
1,087 |
1,076 |
1,080 |
+0.47% |
4,600 |
| 2025/7/15 |
1,080 |
1,087 |
1,075 |
1,075 |
-1.38% |
4,500 |
| 2025/7/14 |
1,073 |
1,091 |
1,071 |
1,090 |
+1.58% |
4,600 |
| 2025/7/11 |
1,074 |
1,074 |
1,055 |
1,073 |
-0.09% |
3,500 |
| 2025/7/10 |
1,075 |
1,075 |
1,068 |
1,074 |
+0.37% |
2,000 |
| 2025/7/9 |
1,078 |
1,078 |
1,070 |
1,070 |
-0.74% |
1,200 |
| 2025/7/8 |
1,082 |
1,082 |
1,070 |
1,078 |
+1.22% |
3,000 |
| 2025/7/7 |
1,079 |
1,079 |
1,065 |
1,065 |
+0.28% |
2,700 |
| 2025/7/4 |
1,080 |
1,083 |
1,060 |
1,062 |
-1.58% |
6,800 |
| 2025/7/3 |
1,080 |
1,083 |
1,076 |
1,079 |
-0.37% |
3,700 |
| 2025/7/2 |
1,078 |
1,083 |
1,078 |
1,083 |
+0.37% |
1,400 |
| 2025/7/1 |
1,071 |
1,085 |
1,071 |
1,079 |
+0.75% |
1,600 |
| 2025/6/30 |
1,085 |
1,090 |
1,071 |
1,071 |
-1.02% |
4,000 |
| 2025/6/27 |
1,071 |
1,084 |
1,070 |
1,082 |
+1.41% |
2,800 |
| 2025/6/26 |
1,085 |
1,091 |
1,067 |
1,067 |
-1.57% |
5,500 |
| 2025/6/25 |
1,081 |
1,090 |
1,072 |
1,084 |
+0.18% |
3,500 |
| 2025/6/24 |
1,094 |
1,094 |
1,081 |
1,082 |
+1.03% |
2,400 |
| 2025/6/23 |
1,077 |
1,090 |
1,042 |
1,071 |
-0.74% |
4,800 |
| 2025/6/20 |
1,075 |
1,085 |
1,074 |
1,079 |
+0.28% |
2,000 |
| 2025/6/19 |
1,097 |
1,098 |
1,076 |
1,076 |
-1.56% |
7,500 |
| 2025/6/18 |
1,093 |
1,100 |
1,090 |
1,093 |
+0.00% |
2,200 |
| 2025/6/17 |
1,095 |
1,110 |
1,090 |
1,093 |
-0.46% |
3,700 |
| 2025/6/16 |
1,082 |
1,099 |
1,081 |
1,098 |
+1.10% |
4,200 |
| 2025/6/13 |
1,092 |
1,106 |
1,086 |
1,086 |
-0.55% |
4,600 |
| 2025/6/12 |
1,095 |
1,106 |
1,091 |
1,092 |
-0.27% |
1,700 |
| 2025/6/11 |
1,095 |
1,106 |
1,087 |
1,095 |
+1.01% |
4,100 |
| 2025/6/10 |
1,086 |
1,100 |
1,083 |
1,084 |
-0.18% |
4,700 |
|