| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
1,061 |
1,062 |
1,061 |
1,061 |
+0.47% |
1,000 |
| 2025/12/23 |
1,060 |
1,060 |
1,055 |
1,056 |
-0.47% |
1,700 |
| 2025/12/22 |
1,067 |
1,067 |
1,060 |
1,061 |
-0.28% |
18,700 |
| 2025/12/19 |
1,060 |
1,064 |
1,058 |
1,064 |
+1.14% |
3,600 |
| 2025/12/18 |
1,084 |
1,111 |
1,050 |
1,052 |
-3.93% |
35,600 |
| 2025/12/17 |
1,070 |
1,095 |
1,070 |
1,095 |
+2.43% |
4,600 |
| 2025/12/16 |
1,063 |
1,072 |
1,061 |
1,069 |
-0.09% |
2,200 |
| 2025/12/15 |
1,062 |
1,070 |
1,058 |
1,070 |
+1.04% |
7,100 |
| 2025/12/12 |
1,065 |
1,065 |
1,058 |
1,059 |
-1.49% |
2,700 |
| 2025/12/11 |
1,077 |
1,078 |
1,075 |
1,075 |
+0.19% |
700 |
| 2025/12/10 |
1,071 |
1,080 |
1,071 |
1,073 |
+0.09% |
4,300 |
| 2025/12/9 |
1,075 |
1,076 |
1,072 |
1,072 |
+0.09% |
700 |
| 2025/12/8 |
1,071 |
1,078 |
1,071 |
1,071 |
+0.00% |
1,900 |
| 2025/12/5 |
1,078 |
1,078 |
1,065 |
1,071 |
-0.65% |
3,300 |
| 2025/12/4 |
1,050 |
1,096 |
1,045 |
1,078 |
+3.45% |
7,500 |
| 2025/12/3 |
1,057 |
1,063 |
1,042 |
1,042 |
-1.70% |
8,900 |
| 2025/12/2 |
1,078 |
1,208 |
1,058 |
1,060 |
-0.84% |
177,500 |
| 2025/12/1 |
1,071 |
1,072 |
1,069 |
1,069 |
-0.09% |
1,200 |
| 2025/11/28 |
1,075 |
1,075 |
1,064 |
1,070 |
-0.47% |
1,400 |
| 2025/11/27 |
1,070 |
1,075 |
1,066 |
1,075 |
+0.47% |
700 |
| 2025/11/26 |
1,092 |
1,092 |
1,070 |
1,070 |
+0.38% |
900 |
| 2025/11/25 |
1,066 |
1,093 |
1,061 |
1,066 |
+0.66% |
2,100 |
| 2025/11/21 |
1,067 |
1,067 |
1,059 |
1,059 |
-0.84% |
600 |
| 2025/11/20 |
1,079 |
1,079 |
1,068 |
1,068 |
+0.19% |
300 |
| 2025/11/19 |
1,066 |
1,070 |
1,051 |
1,066 |
-0.37% |
1,200 |
| 2025/11/18 |
1,076 |
1,076 |
1,070 |
1,070 |
-1.11% |
300 |
| 2025/11/17 |
1,082 |
1,082 |
1,082 |
1,082 |
+0.74% |
100 |
| 2025/11/14 |
1,065 |
1,074 |
1,065 |
1,074 |
+1.32% |
400 |
| 2025/11/13 |
1,062 |
1,062 |
1,060 |
1,060 |
-0.19% |
400 |
| 2025/11/12 |
1,058 |
1,062 |
1,058 |
1,062 |
-0.28% |
600 |
| 2025/11/11 |
1,075 |
1,075 |
1,045 |
1,065 |
-1.39% |
1,800 |
| 2025/11/10 |
1,095 |
1,095 |
1,072 |
1,080 |
+1.41% |
6,700 |
| 2025/11/7 |
1,065 |
1,076 |
1,064 |
1,065 |
+2.11% |
4,200 |
| 2025/11/6 |
1,043 |
1,047 |
1,042 |
1,043 |
+0.00% |
700 |
| 2025/11/5 |
1,050 |
1,052 |
1,043 |
1,043 |
-0.67% |
1,600 |
| 2025/11/4 |
1,045 |
1,050 |
1,044 |
1,050 |
+0.57% |
1,700 |
| 2025/10/31 |
1,042 |
1,044 |
1,042 |
1,044 |
-0.10% |
500 |
| 2025/10/29 |
1,057 |
1,057 |
1,045 |
1,045 |
-0.76% |
500 |
| 2025/10/28 |
1,040 |
1,069 |
1,040 |
1,053 |
+1.64% |
600 |
| 2025/10/27 |
1,044 |
1,044 |
1,036 |
1,036 |
-0.48% |
500 |
| 2025/10/24 |
1,041 |
1,041 |
1,041 |
1,041 |
+0.39% |
400 |
| 2025/10/23 |
1,042 |
1,042 |
1,037 |
1,037 |
-0.48% |
300 |
| 2025/10/22 |
1,034 |
1,042 |
1,034 |
1,042 |
+0.97% |
300 |
| 2025/10/21 |
1,032 |
1,037 |
1,032 |
1,032 |
-0.19% |
1,400 |
| 2025/10/20 |
1,007 |
1,034 |
1,007 |
1,034 |
-0.19% |
1,400 |
| 2025/10/17 |
1,040 |
1,040 |
1,026 |
1,036 |
-0.38% |
800 |
| 2025/10/16 |
1,030 |
1,040 |
1,029 |
1,040 |
+0.00% |
400 |
| 2025/10/15 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.48% |
200 |
| 2025/10/14 |
1,055 |
1,055 |
1,025 |
1,035 |
-2.17% |
1,100 |
| 2025/10/10 |
1,059 |
1,062 |
1,052 |
1,058 |
-0.09% |
2,700 |
| 2025/10/9 |
1,066 |
1,066 |
1,057 |
1,059 |
-0.09% |
500 |
| 2025/10/8 |
1,064 |
1,064 |
1,046 |
1,060 |
-0.38% |
1,000 |
| 2025/10/7 |
1,062 |
1,068 |
1,062 |
1,064 |
+0.19% |
700 |
| 2025/10/6 |
1,064 |
1,069 |
1,062 |
1,062 |
-0.19% |
2,100 |
| 2025/10/3 |
1,040 |
1,065 |
1,040 |
1,064 |
+2.70% |
700 |
| 2025/10/2 |
1,036 |
1,036 |
1,036 |
1,036 |
-1.80% |
200 |
| 2025/10/1 |
1,055 |
1,061 |
1,055 |
1,055 |
+0.00% |
1,200 |
| 2025/9/30 |
1,056 |
1,056 |
1,055 |
1,055 |
-1.03% |
400 |
| 2025/9/29 |
1,056 |
1,070 |
1,056 |
1,066 |
-0.09% |
1,900 |
| 2025/9/26 |
1,064 |
1,074 |
1,064 |
1,067 |
+0.47% |
9,700 |
| 2025/9/25 |
1,060 |
1,064 |
1,060 |
1,062 |
-0.28% |
1,100 |
| 2025/9/24 |
1,057 |
1,065 |
1,057 |
1,065 |
+0.85% |
2,000 |
| 2025/9/22 |
1,058 |
1,058 |
1,054 |
1,056 |
-0.19% |
2,900 |
| 2025/9/19 |
1,069 |
1,069 |
1,054 |
1,058 |
-0.09% |
1,800 |
| 2025/9/18 |
1,079 |
1,079 |
1,057 |
1,059 |
-2.13% |
1,000 |
| 2025/9/17 |
1,082 |
1,082 |
1,071 |
1,082 |
+0.00% |
300 |
| 2025/9/16 |
1,076 |
1,082 |
1,069 |
1,082 |
-0.46% |
900 |
| 2025/9/12 |
1,087 |
1,087 |
1,087 |
1,087 |
+0.00% |
100 |
| 2025/9/11 |
1,087 |
1,087 |
1,087 |
1,087 |
+0.00% |
100 |
| 2025/9/10 |
1,074 |
1,087 |
1,074 |
1,087 |
+0.93% |
4,200 |
| 2025/9/9 |
1,063 |
1,077 |
1,060 |
1,077 |
+1.70% |
1,400 |
| 2025/9/8 |
1,059 |
1,059 |
1,059 |
1,059 |
+0.00% |
200 |
| 2025/9/5 |
1,061 |
1,068 |
1,059 |
1,059 |
+0.19% |
1,000 |
| 2025/9/4 |
1,041 |
1,057 |
1,037 |
1,057 |
+1.63% |
3,800 |
| 2025/9/3 |
1,039 |
1,041 |
1,039 |
1,040 |
+0.29% |
1,100 |
| 2025/9/2 |
1,040 |
1,040 |
1,037 |
1,037 |
-1.14% |
900 |
| 2025/9/1 |
1,049 |
1,049 |
1,049 |
1,049 |
+0.67% |
100 |
| 2025/8/28 |
1,041 |
1,045 |
1,039 |
1,042 |
+0.19% |
2,600 |
| 2025/8/27 |
1,038 |
1,042 |
1,036 |
1,040 |
+0.19% |
1,700 |
| 2025/8/26 |
1,035 |
1,041 |
1,035 |
1,038 |
+0.00% |
4,600 |
| 2025/8/25 |
1,044 |
1,044 |
1,038 |
1,038 |
-0.19% |
2,200 |
| 2025/8/22 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.00% |
100 |
| 2025/8/21 |
1,044 |
1,044 |
1,040 |
1,040 |
-0.38% |
600 |
| 2025/8/20 |
1,044 |
1,044 |
1,044 |
1,044 |
+0.00% |
500 |
| 2025/8/19 |
1,044 |
1,044 |
1,043 |
1,044 |
+0.00% |
700 |
| 2025/8/18 |
1,044 |
1,045 |
1,044 |
1,044 |
+0.38% |
900 |
| 2025/8/15 |
1,040 |
1,040 |
1,034 |
1,040 |
+0.58% |
600 |
| 2025/8/14 |
1,041 |
1,042 |
1,034 |
1,034 |
-0.58% |
1,900 |
| 2025/8/13 |
1,047 |
1,047 |
1,027 |
1,040 |
+0.00% |
2,000 |
| 2025/8/12 |
1,029 |
1,042 |
1,018 |
1,040 |
+0.19% |
4,400 |
| 2025/8/8 |
1,068 |
1,070 |
1,038 |
1,038 |
-2.81% |
4,000 |
| 2025/8/7 |
1,039 |
1,085 |
1,039 |
1,068 |
+3.89% |
4,400 |
| 2025/8/6 |
1,026 |
1,028 |
1,026 |
1,028 |
+0.29% |
1,500 |
| 2025/8/5 |
1,025 |
1,025 |
1,025 |
1,025 |
+0.00% |
500 |
| 2025/8/4 |
1,024 |
1,025 |
1,018 |
1,025 |
+0.20% |
2,500 |
| 2025/8/1 |
1,013 |
1,023 |
1,013 |
1,023 |
+0.89% |
7,000 |
| 2025/7/31 |
1,017 |
1,017 |
1,014 |
1,014 |
-0.29% |
1,000 |
| 2025/7/30 |
1,019 |
1,019 |
1,017 |
1,017 |
-0.20% |
800 |
| 2025/7/29 |
1,013 |
1,019 |
1,010 |
1,019 |
+0.69% |
13,900 |
| 2025/7/28 |
1,014 |
1,019 |
1,011 |
1,012 |
-0.39% |
19,700 |
| 2025/7/25 |
1,015 |
1,017 |
1,007 |
1,016 |
+0.10% |
35,300 |
| 2025/7/24 |
1,015 |
1,016 |
1,015 |
1,015 |
+0.00% |
300 |
| 2025/7/23 |
1,015 |
1,019 |
1,014 |
1,015 |
+0.10% |
4,600 |
| 2025/7/22 |
1,015 |
1,015 |
1,013 |
1,014 |
+0.20% |
700 |
| 2025/7/18 |
1,011 |
1,014 |
1,006 |
1,012 |
+0.10% |
22,100 |
| 2025/7/17 |
1,009 |
1,011 |
1,009 |
1,011 |
+0.20% |
200 |
| 2025/7/16 |
1,006 |
1,011 |
1,003 |
1,009 |
-0.20% |
27,600 |
| 2025/7/15 |
1,006 |
1,011 |
1,002 |
1,011 |
+0.20% |
17,300 |
| 2025/7/14 |
1,005 |
1,009 |
997 |
1,009 |
-0.10% |
20,600 |
| 2025/7/11 |
1,012 |
1,021 |
1,006 |
1,010 |
-0.30% |
61,300 |
| 2025/7/10 |
1,015 |
1,015 |
1,007 |
1,013 |
-0.30% |
31,200 |
| 2025/7/9 |
1,010 |
1,017 |
1,006 |
1,016 |
+0.59% |
59,800 |
| 2025/7/8 |
1,009 |
1,010 |
1,008 |
1,010 |
+0.70% |
1,600 |
| 2025/7/7 |
977 |
1,003 |
977 |
1,003 |
+2.66% |
9,200 |
| 2025/7/4 |
1,004 |
1,004 |
962 |
977 |
-2.30% |
11,900 |
| 2025/7/3 |
1,000 |
1,002 |
1,000 |
1,000 |
-0.20% |
1,500 |
| 2025/7/2 |
1,013 |
1,028 |
1,002 |
1,002 |
-1.09% |
3,900 |
| 2025/7/1 |
1,035 |
1,035 |
986 |
1,013 |
-2.13% |
13,800 |
| 2025/6/30 |
1,048 |
1,048 |
1,018 |
1,035 |
+0.39% |
1,900 |
| 2025/6/27 |
1,022 |
1,031 |
1,005 |
1,031 |
+0.00% |
3,700 |
| 2025/6/26 |
1,044 |
1,044 |
1,031 |
1,031 |
-1.34% |
300 |
| 2025/6/25 |
1,050 |
1,050 |
1,044 |
1,045 |
+0.97% |
700 |
| 2025/6/24 |
1,041 |
1,043 |
1,035 |
1,035 |
-0.38% |
600 |
|