| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,572 |
1,576 |
1,512 |
1,517 |
-3.56% |
31,600 |
| 2025/12/8 |
1,530 |
1,575 |
1,530 |
1,573 |
+2.41% |
35,300 |
| 2025/12/5 |
1,510 |
1,547 |
1,510 |
1,536 |
+0.92% |
17,400 |
| 2025/12/4 |
1,497 |
1,522 |
1,497 |
1,522 |
+1.13% |
15,100 |
| 2025/12/3 |
1,509 |
1,519 |
1,501 |
1,505 |
-0.59% |
19,100 |
| 2025/12/2 |
1,538 |
1,548 |
1,511 |
1,514 |
-1.30% |
15,600 |
| 2025/12/1 |
1,545 |
1,548 |
1,527 |
1,534 |
-1.22% |
14,400 |
| 2025/11/28 |
1,565 |
1,570 |
1,553 |
1,553 |
-0.26% |
15,500 |
| 2025/11/27 |
1,532 |
1,567 |
1,532 |
1,557 |
+0.52% |
17,100 |
| 2025/11/26 |
1,529 |
1,563 |
1,529 |
1,549 |
+1.31% |
31,700 |
| 2025/11/25 |
1,551 |
1,557 |
1,527 |
1,529 |
-2.55% |
24,000 |
| 2025/11/21 |
1,502 |
1,569 |
1,502 |
1,569 |
+3.02% |
32,900 |
| 2025/11/20 |
1,500 |
1,536 |
1,480 |
1,523 |
+2.08% |
36,600 |
| 2025/11/19 |
1,438 |
1,500 |
1,438 |
1,492 |
+3.04% |
47,400 |
| 2025/11/18 |
1,448 |
1,474 |
1,435 |
1,448 |
-0.34% |
30,400 |
| 2025/11/17 |
1,470 |
1,488 |
1,394 |
1,453 |
-3.33% |
114,200 |
| 2025/11/14 |
1,482 |
1,512 |
1,475 |
1,503 |
+1.08% |
24,800 |
| 2025/11/13 |
1,538 |
1,585 |
1,482 |
1,487 |
-1.20% |
84,700 |
| 2025/11/12 |
1,508 |
1,534 |
1,470 |
1,505 |
-0.20% |
46,500 |
| 2025/11/11 |
1,496 |
1,508 |
1,472 |
1,508 |
-0.07% |
20,500 |
| 2025/11/10 |
1,475 |
1,512 |
1,463 |
1,509 |
+2.03% |
35,300 |
| 2025/11/7 |
1,445 |
1,484 |
1,442 |
1,479 |
+2.57% |
34,400 |
| 2025/11/6 |
1,485 |
1,485 |
1,442 |
1,442 |
-1.37% |
50,400 |
| 2025/11/5 |
1,445 |
1,477 |
1,443 |
1,462 |
-0.88% |
50,500 |
| 2025/11/4 |
1,480 |
1,497 |
1,447 |
1,475 |
-1.27% |
57,300 |
| 2025/10/31 |
1,527 |
1,551 |
1,468 |
1,494 |
-2.16% |
93,500 |
| 2025/10/30 |
1,556 |
1,576 |
1,514 |
1,527 |
-2.86% |
189,400 |
| 2025/10/29 |
1,558 |
1,593 |
1,553 |
1,572 |
-0.25% |
63,500 |
| 2025/10/28 |
1,610 |
1,610 |
1,568 |
1,576 |
-2.96% |
68,100 |
| 2025/10/27 |
1,610 |
1,635 |
1,610 |
1,624 |
+0.74% |
35,000 |
| 2025/10/24 |
1,640 |
1,640 |
1,596 |
1,612 |
-1.71% |
31,500 |
| 2025/10/23 |
1,617 |
1,644 |
1,615 |
1,640 |
+0.86% |
21,300 |
| 2025/10/22 |
1,600 |
1,627 |
1,599 |
1,626 |
+0.87% |
20,600 |
| 2025/10/21 |
1,617 |
1,630 |
1,597 |
1,612 |
-0.62% |
25,900 |
| 2025/10/20 |
1,614 |
1,644 |
1,609 |
1,622 |
+0.56% |
30,700 |
| 2025/10/17 |
1,614 |
1,617 |
1,588 |
1,613 |
-0.31% |
37,600 |
| 2025/10/16 |
1,605 |
1,644 |
1,605 |
1,618 |
-0.12% |
31,800 |
| 2025/10/15 |
1,561 |
1,640 |
1,561 |
1,620 |
+3.18% |
58,300 |
| 2025/10/14 |
1,559 |
1,598 |
1,540 |
1,570 |
-1.57% |
82,100 |
| 2025/10/10 |
1,616 |
1,632 |
1,595 |
1,595 |
-2.21% |
53,300 |
| 2025/10/9 |
1,623 |
1,648 |
1,608 |
1,631 |
+0.31% |
41,700 |
| 2025/10/8 |
1,645 |
1,657 |
1,621 |
1,626 |
-1.09% |
45,100 |
| 2025/10/7 |
1,614 |
1,675 |
1,605 |
1,644 |
+0.31% |
73,900 |
| 2025/10/6 |
1,625 |
1,650 |
1,601 |
1,639 |
+1.11% |
62,400 |
| 2025/10/3 |
1,605 |
1,630 |
1,604 |
1,621 |
+0.06% |
33,000 |
| 2025/10/2 |
1,619 |
1,627 |
1,597 |
1,620 |
+0.31% |
46,900 |
| 2025/10/1 |
1,628 |
1,631 |
1,591 |
1,615 |
-0.98% |
72,200 |
| 2025/9/30 |
1,602 |
1,650 |
1,602 |
1,631 |
+0.43% |
40,900 |
| 2025/9/29 |
1,610 |
1,645 |
1,585 |
1,624 |
-0.18% |
63,400 |
| 2025/9/26 |
1,644 |
1,645 |
1,619 |
1,627 |
-0.67% |
45,300 |
| 2025/9/25 |
1,635 |
1,640 |
1,608 |
1,638 |
+0.55% |
46,100 |
| 2025/9/24 |
1,617 |
1,642 |
1,603 |
1,629 |
-0.67% |
63,300 |
| 2025/9/22 |
1,574 |
1,669 |
1,563 |
1,640 |
+4.19% |
168,200 |
| 2025/9/19 |
1,580 |
1,593 |
1,560 |
1,574 |
+0.00% |
52,200 |
| 2025/9/18 |
1,532 |
1,594 |
1,526 |
1,574 |
+0.77% |
69,300 |
| 2025/9/17 |
1,562 |
1,574 |
1,515 |
1,562 |
-0.51% |
54,800 |
| 2025/9/16 |
1,566 |
1,595 |
1,558 |
1,570 |
-0.13% |
57,400 |
| 2025/9/12 |
1,563 |
1,594 |
1,560 |
1,572 |
+1.55% |
64,000 |
| 2025/9/11 |
1,579 |
1,588 |
1,542 |
1,548 |
-1.71% |
63,700 |
| 2025/9/10 |
1,612 |
1,632 |
1,570 |
1,575 |
-4.55% |
116,900 |
| 2025/9/9 |
1,656 |
1,737 |
1,605 |
1,650 |
+7.00% |
441,500 |
| 2025/9/8 |
1,530 |
1,551 |
1,521 |
1,542 |
+0.52% |
70,800 |
| 2025/9/5 |
1,498 |
1,546 |
1,497 |
1,534 |
+1.79% |
59,100 |
| 2025/9/4 |
1,505 |
1,541 |
1,495 |
1,507 |
-0.40% |
55,700 |
| 2025/9/3 |
1,501 |
1,532 |
1,491 |
1,513 |
+0.20% |
109,500 |
| 2025/9/2 |
1,540 |
1,544 |
1,503 |
1,510 |
-1.95% |
116,000 |
| 2025/9/1 |
1,517 |
1,550 |
1,512 |
1,540 |
+0.79% |
55,100 |
| 2025/8/29 |
1,498 |
1,554 |
1,482 |
1,528 |
+0.07% |
72,500 |
| 2025/8/28 |
1,530 |
1,550 |
1,520 |
1,527 |
-0.20% |
59,000 |
| 2025/8/27 |
1,538 |
1,557 |
1,518 |
1,530 |
-0.58% |
91,300 |
| 2025/8/26 |
1,486 |
1,553 |
1,480 |
1,539 |
+2.87% |
247,700 |
| 2025/8/25 |
1,498 |
1,524 |
1,465 |
1,496 |
-0.13% |
118,100 |
| 2025/8/22 |
1,468 |
1,526 |
1,443 |
1,498 |
+1.97% |
176,000 |
| 2025/8/21 |
1,469 |
1,509 |
1,453 |
1,469 |
-0.54% |
116,000 |
| 2025/8/20 |
1,415 |
1,519 |
1,381 |
1,477 |
+2.50% |
232,600 |
| 2025/8/19 |
1,389 |
1,465 |
1,342 |
1,441 |
+2.49% |
289,000 |
| 2025/8/18 |
1,210 |
1,411 |
1,203 |
1,406 |
+16.49% |
333,700 |
| 2025/8/15 |
1,200 |
1,210 |
1,179 |
1,207 |
+0.00% |
43,600 |
| 2025/8/14 |
1,148 |
1,209 |
1,142 |
1,207 |
+4.32% |
118,400 |
| 2025/8/13 |
1,147 |
1,158 |
1,131 |
1,157 |
+1.76% |
53,100 |
| 2025/8/12 |
1,115 |
1,155 |
1,091 |
1,137 |
+1.88% |
124,400 |
| 2025/8/8 |
1,096 |
1,118 |
1,090 |
1,116 |
+1.92% |
72,400 |
| 2025/8/7 |
1,079 |
1,140 |
1,076 |
1,095 |
+1.48% |
143,100 |
| 2025/8/6 |
1,084 |
1,084 |
1,064 |
1,079 |
+0.56% |
56,700 |
| 2025/8/5 |
1,057 |
1,090 |
1,057 |
1,073 |
+1.04% |
70,200 |
| 2025/8/4 |
1,049 |
1,069 |
1,043 |
1,062 |
+0.85% |
55,500 |
| 2025/8/1 |
1,040 |
1,060 |
1,035 |
1,053 |
+1.35% |
30,700 |
| 2025/7/31 |
1,023 |
1,039 |
1,022 |
1,039 |
+1.46% |
34,600 |
| 2025/7/30 |
1,015 |
1,032 |
1,014 |
1,024 |
+0.59% |
26,800 |
| 2025/7/29 |
1,040 |
1,040 |
1,018 |
1,018 |
-2.49% |
30,100 |
| 2025/7/28 |
1,050 |
1,053 |
1,044 |
1,044 |
+0.29% |
14,600 |
| 2025/7/25 |
1,041 |
1,051 |
1,030 |
1,041 |
-0.29% |
36,600 |
| 2025/7/24 |
1,048 |
1,056 |
1,040 |
1,044 |
+0.38% |
17,600 |
| 2025/7/23 |
1,021 |
1,045 |
1,017 |
1,040 |
+2.56% |
29,200 |
| 2025/7/22 |
1,027 |
1,035 |
1,014 |
1,014 |
-2.31% |
35,400 |
| 2025/7/18 |
1,048 |
1,051 |
1,034 |
1,038 |
-1.52% |
21,700 |
| 2025/7/17 |
1,042 |
1,061 |
1,042 |
1,054 |
+1.15% |
35,000 |
| 2025/7/16 |
1,054 |
1,059 |
1,041 |
1,042 |
+0.19% |
20,300 |
| 2025/7/15 |
1,056 |
1,063 |
1,040 |
1,040 |
-1.23% |
16,600 |
| 2025/7/14 |
1,057 |
1,062 |
1,050 |
1,053 |
+0.48% |
28,400 |
| 2025/7/11 |
1,040 |
1,058 |
1,037 |
1,048 |
+0.67% |
22,000 |
| 2025/7/10 |
1,053 |
1,053 |
1,039 |
1,041 |
-1.61% |
23,000 |
| 2025/7/9 |
1,034 |
1,062 |
1,034 |
1,058 |
+2.42% |
39,500 |
| 2025/7/8 |
1,018 |
1,039 |
1,015 |
1,033 |
+1.27% |
31,400 |
| 2025/7/7 |
1,016 |
1,027 |
1,011 |
1,020 |
+0.20% |
17,900 |
| 2025/7/4 |
1,030 |
1,030 |
1,017 |
1,018 |
+0.00% |
17,000 |
| 2025/7/3 |
1,021 |
1,033 |
1,018 |
1,018 |
-0.10% |
23,900 |
| 2025/7/2 |
1,005 |
1,028 |
1,001 |
1,019 |
+2.10% |
57,100 |
| 2025/7/1 |
998 |
1,009 |
993 |
998 |
+0.00% |
26,300 |
| 2025/6/30 |
1,004 |
1,011 |
998 |
998 |
-0.20% |
17,900 |
| 2025/6/27 |
994 |
1,005 |
991 |
1,000 |
+0.60% |
25,700 |
| 2025/6/26 |
985 |
1,000 |
985 |
994 |
+1.64% |
33,100 |
| 2025/6/25 |
978 |
982 |
969 |
978 |
+0.20% |
38,900 |
| 2025/6/24 |
984 |
994 |
976 |
976 |
+0.10% |
43,300 |
| 2025/6/23 |
991 |
992 |
973 |
975 |
-2.30% |
67,000 |
| 2025/6/20 |
1,013 |
1,013 |
998 |
998 |
-1.77% |
27,900 |
| 2025/6/19 |
1,014 |
1,021 |
1,011 |
1,016 |
+0.89% |
29,700 |
| 2025/6/18 |
1,004 |
1,013 |
1,004 |
1,007 |
+0.30% |
22,700 |
| 2025/6/17 |
1,004 |
1,007 |
998 |
1,004 |
+0.00% |
20,900 |
| 2025/6/16 |
1,002 |
1,005 |
993 |
1,004 |
+0.30% |
27,900 |
| 2025/6/13 |
1,003 |
1,007 |
994 |
1,001 |
-0.10% |
60,100 |
| 2025/6/12 |
1,008 |
1,010 |
1,000 |
1,002 |
-0.60% |
24,900 |
| 2025/6/11 |
1,017 |
1,017 |
1,008 |
1,008 |
+0.30% |
12,700 |
|