| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
972 |
982 |
969 |
970 |
-0.21% |
11,700 |
| 2025/12/8 |
970 |
977 |
966 |
972 |
+0.21% |
16,700 |
| 2025/12/5 |
985 |
988 |
970 |
970 |
-1.92% |
23,600 |
| 2025/12/4 |
978 |
1,002 |
976 |
989 |
+0.51% |
22,300 |
| 2025/12/3 |
980 |
991 |
968 |
984 |
-0.20% |
43,400 |
| 2025/12/2 |
1,015 |
1,015 |
971 |
986 |
-3.52% |
71,900 |
| 2025/12/1 |
1,070 |
1,070 |
1,021 |
1,022 |
-6.32% |
74,700 |
| 2025/11/28 |
1,110 |
1,110 |
1,091 |
1,091 |
-2.68% |
47,700 |
| 2025/11/27 |
1,087 |
1,135 |
1,063 |
1,121 |
-13.57% |
166,100 |
| 2025/11/26 |
1,280 |
1,299 |
1,280 |
1,297 |
+1.65% |
47,700 |
| 2025/11/25 |
1,280 |
1,285 |
1,274 |
1,276 |
+0.47% |
32,800 |
| 2025/11/21 |
1,268 |
1,281 |
1,267 |
1,270 |
+0.16% |
25,200 |
| 2025/11/20 |
1,263 |
1,268 |
1,260 |
1,268 |
+1.20% |
18,800 |
| 2025/11/19 |
1,259 |
1,269 |
1,243 |
1,253 |
+0.97% |
23,900 |
| 2025/11/18 |
1,248 |
1,259 |
1,239 |
1,241 |
-0.16% |
21,400 |
| 2025/11/17 |
1,241 |
1,258 |
1,227 |
1,243 |
+2.05% |
60,300 |
| 2025/11/14 |
1,205 |
1,218 |
1,204 |
1,218 |
+1.16% |
16,000 |
| 2025/11/13 |
1,210 |
1,213 |
1,204 |
1,204 |
+0.92% |
19,900 |
| 2025/11/12 |
1,188 |
1,203 |
1,185 |
1,193 |
+0.93% |
25,000 |
| 2025/11/11 |
1,180 |
1,188 |
1,175 |
1,182 |
+0.77% |
18,400 |
| 2025/11/10 |
1,170 |
1,179 |
1,170 |
1,173 |
+0.26% |
14,600 |
| 2025/11/7 |
1,165 |
1,170 |
1,160 |
1,170 |
+0.69% |
13,600 |
| 2025/11/6 |
1,155 |
1,167 |
1,155 |
1,162 |
+0.52% |
8,500 |
| 2025/11/5 |
1,159 |
1,161 |
1,147 |
1,156 |
+0.17% |
18,000 |
| 2025/11/4 |
1,165 |
1,165 |
1,141 |
1,154 |
-0.94% |
19,100 |
| 2025/10/31 |
1,151 |
1,165 |
1,135 |
1,165 |
+0.78% |
24,100 |
| 2025/10/30 |
1,172 |
1,185 |
1,155 |
1,156 |
-1.37% |
20,800 |
| 2025/10/29 |
1,200 |
1,200 |
1,160 |
1,172 |
-1.10% |
27,400 |
| 2025/10/28 |
1,211 |
1,211 |
1,185 |
1,185 |
-1.66% |
14,900 |
| 2025/10/27 |
1,201 |
1,214 |
1,194 |
1,205 |
+0.08% |
16,800 |
| 2025/10/24 |
1,204 |
1,212 |
1,195 |
1,204 |
+0.84% |
12,200 |
| 2025/10/23 |
1,205 |
1,207 |
1,190 |
1,194 |
-0.91% |
18,300 |
| 2025/10/22 |
1,189 |
1,205 |
1,187 |
1,205 |
+1.77% |
15,200 |
| 2025/10/21 |
1,199 |
1,204 |
1,179 |
1,184 |
-0.75% |
22,000 |
| 2025/10/20 |
1,199 |
1,201 |
1,185 |
1,193 |
+0.34% |
18,600 |
| 2025/10/17 |
1,207 |
1,207 |
1,169 |
1,189 |
-2.14% |
25,200 |
| 2025/10/16 |
1,170 |
1,219 |
1,166 |
1,215 |
+5.29% |
46,400 |
| 2025/10/15 |
1,171 |
1,175 |
1,150 |
1,154 |
-0.52% |
30,800 |
| 2025/10/14 |
1,142 |
1,181 |
1,113 |
1,160 |
+1.05% |
83,500 |
| 2025/10/10 |
1,172 |
1,172 |
1,120 |
1,148 |
-2.13% |
28,500 |
| 2025/10/9 |
1,218 |
1,219 |
1,170 |
1,173 |
-2.98% |
28,700 |
| 2025/10/8 |
1,228 |
1,228 |
1,203 |
1,209 |
-0.66% |
19,800 |
| 2025/10/7 |
1,228 |
1,235 |
1,205 |
1,217 |
+1.59% |
28,900 |
| 2025/10/6 |
1,204 |
1,210 |
1,191 |
1,198 |
-0.42% |
17,300 |
| 2025/10/3 |
1,216 |
1,216 |
1,175 |
1,203 |
+1.43% |
15,200 |
| 2025/10/2 |
1,230 |
1,230 |
1,173 |
1,186 |
-1.17% |
38,600 |
| 2025/10/1 |
1,293 |
1,293 |
1,200 |
1,200 |
-4.99% |
53,300 |
| 2025/9/30 |
1,245 |
1,263 |
1,220 |
1,263 |
+1.85% |
25,000 |
| 2025/9/29 |
1,222 |
1,245 |
1,213 |
1,240 |
+2.06% |
25,600 |
| 2025/9/26 |
1,215 |
1,216 |
1,206 |
1,215 |
+0.00% |
7,000 |
| 2025/9/25 |
1,246 |
1,246 |
1,215 |
1,215 |
-2.49% |
12,000 |
| 2025/9/24 |
1,250 |
1,250 |
1,222 |
1,246 |
-0.08% |
12,100 |
| 2025/9/22 |
1,231 |
1,259 |
1,229 |
1,247 |
+1.46% |
17,700 |
| 2025/9/19 |
1,216 |
1,230 |
1,211 |
1,229 |
+1.07% |
17,900 |
| 2025/9/18 |
1,222 |
1,226 |
1,204 |
1,216 |
-0.49% |
12,600 |
| 2025/9/17 |
1,241 |
1,250 |
1,214 |
1,222 |
-1.53% |
23,300 |
| 2025/9/16 |
1,217 |
1,259 |
1,212 |
1,241 |
+2.82% |
27,000 |
| 2025/9/12 |
1,208 |
1,210 |
1,199 |
1,207 |
+0.33% |
9,200 |
| 2025/9/11 |
1,225 |
1,225 |
1,193 |
1,203 |
-1.64% |
19,200 |
| 2025/9/10 |
1,201 |
1,227 |
1,201 |
1,223 |
+2.17% |
20,000 |
| 2025/9/9 |
1,202 |
1,220 |
1,191 |
1,197 |
-0.08% |
29,500 |
| 2025/9/8 |
1,200 |
1,212 |
1,190 |
1,198 |
+0.76% |
36,100 |
| 2025/9/5 |
1,228 |
1,235 |
1,172 |
1,189 |
-3.02% |
46,200 |
| 2025/9/4 |
1,165 |
1,236 |
1,162 |
1,226 |
+4.79% |
63,400 |
| 2025/9/3 |
1,164 |
1,188 |
1,145 |
1,170 |
+2.18% |
94,600 |
| 2025/9/2 |
1,160 |
1,178 |
1,100 |
1,145 |
+12.48% |
348,700 |
| 2025/9/1 |
1,020 |
1,022 |
1,004 |
1,018 |
-1.26% |
4,900 |
| 2025/8/29 |
1,050 |
1,050 |
1,031 |
1,031 |
-1.53% |
7,600 |
| 2025/8/28 |
1,037 |
1,047 |
996 |
1,047 |
+3.36% |
24,700 |
| 2025/8/27 |
973 |
1,024 |
972 |
1,013 |
+4.87% |
24,000 |
| 2025/8/26 |
980 |
983 |
966 |
966 |
-2.13% |
7,500 |
| 2025/8/25 |
981 |
1,000 |
970 |
987 |
+0.51% |
21,700 |
| 2025/8/22 |
1,001 |
1,001 |
980 |
982 |
-1.90% |
7,600 |
| 2025/8/21 |
1,014 |
1,014 |
996 |
1,001 |
-0.99% |
9,300 |
| 2025/8/20 |
995 |
1,019 |
986 |
1,011 |
+0.50% |
24,900 |
| 2025/8/19 |
1,021 |
1,021 |
991 |
1,006 |
-1.76% |
31,300 |
| 2025/8/18 |
1,001 |
1,032 |
988 |
1,024 |
+1.39% |
27,900 |
| 2025/8/15 |
1,034 |
1,039 |
993 |
1,010 |
-1.75% |
22,100 |
| 2025/8/14 |
996 |
1,030 |
981 |
1,028 |
+3.52% |
47,400 |
| 2025/8/13 |
952 |
997 |
952 |
993 |
+4.31% |
43,100 |
| 2025/8/12 |
919 |
968 |
908 |
952 |
+3.59% |
41,400 |
| 2025/8/8 |
903 |
928 |
901 |
919 |
+1.66% |
26,200 |
| 2025/8/7 |
874 |
910 |
862 |
904 |
+3.43% |
29,400 |
| 2025/8/6 |
839 |
874 |
839 |
874 |
+4.80% |
28,800 |
| 2025/8/5 |
828 |
836 |
828 |
834 |
+0.85% |
6,800 |
| 2025/8/4 |
814 |
831 |
807 |
827 |
+0.49% |
11,200 |
| 2025/8/1 |
820 |
831 |
820 |
823 |
+0.61% |
5,000 |
| 2025/7/31 |
815 |
825 |
813 |
818 |
+0.74% |
4,600 |
| 2025/7/30 |
806 |
812 |
806 |
812 |
+0.25% |
3,200 |
| 2025/7/29 |
813 |
814 |
804 |
810 |
-0.12% |
10,200 |
| 2025/7/28 |
826 |
826 |
808 |
811 |
-1.10% |
15,200 |
| 2025/7/25 |
833 |
833 |
820 |
820 |
-1.32% |
6,800 |
| 2025/7/24 |
821 |
831 |
821 |
831 |
+2.09% |
7,600 |
| 2025/7/23 |
807 |
814 |
805 |
814 |
+0.49% |
13,200 |
| 2025/7/22 |
812 |
814 |
807 |
810 |
+0.25% |
5,200 |
| 2025/7/18 |
826 |
829 |
808 |
808 |
-2.53% |
21,900 |
| 2025/7/17 |
826 |
839 |
823 |
829 |
-0.24% |
18,600 |
| 2025/7/16 |
829 |
840 |
805 |
831 |
-10.74% |
73,900 |
| 2025/7/15 |
900 |
931 |
900 |
931 |
+4.26% |
45,600 |
| 2025/7/14 |
881 |
895 |
881 |
893 |
+1.48% |
11,900 |
| 2025/7/11 |
886 |
888 |
876 |
880 |
-0.45% |
6,500 |
| 2025/7/10 |
875 |
894 |
874 |
884 |
+0.91% |
6,000 |
| 2025/7/9 |
893 |
893 |
865 |
876 |
-1.90% |
16,500 |
| 2025/7/8 |
874 |
897 |
874 |
893 |
+2.64% |
8,900 |
| 2025/7/7 |
864 |
888 |
863 |
870 |
+2.35% |
19,000 |
| 2025/7/4 |
855 |
861 |
848 |
850 |
-0.58% |
13,000 |
| 2025/7/3 |
855 |
860 |
855 |
855 |
-0.58% |
3,200 |
| 2025/7/2 |
855 |
860 |
852 |
860 |
+1.06% |
4,900 |
| 2025/7/1 |
850 |
854 |
850 |
851 |
-0.70% |
10,000 |
| 2025/6/30 |
859 |
859 |
852 |
857 |
-0.23% |
3,200 |
| 2025/6/27 |
858 |
864 |
858 |
859 |
-0.46% |
3,900 |
| 2025/6/26 |
860 |
867 |
857 |
863 |
+0.35% |
3,000 |
| 2025/6/25 |
870 |
870 |
853 |
860 |
+0.35% |
6,100 |
| 2025/6/24 |
849 |
857 |
849 |
857 |
+0.94% |
2,100 |
| 2025/6/23 |
850 |
850 |
844 |
849 |
+0.12% |
3,100 |
| 2025/6/20 |
853 |
853 |
848 |
848 |
-0.59% |
1,800 |
| 2025/6/19 |
850 |
859 |
849 |
853 |
+0.47% |
5,000 |
| 2025/6/18 |
860 |
860 |
847 |
849 |
-1.28% |
6,400 |
| 2025/6/17 |
850 |
860 |
845 |
860 |
+1.06% |
5,400 |
| 2025/6/16 |
842 |
857 |
833 |
851 |
+1.19% |
8,300 |
| 2025/6/13 |
863 |
863 |
838 |
841 |
-2.10% |
12,000 |
| 2025/6/12 |
854 |
859 |
847 |
859 |
+0.47% |
6,200 |
| 2025/6/11 |
858 |
858 |
845 |
855 |
-0.35% |
7,700 |
|