| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
1,025 |
1,045 |
1,025 |
1,044 |
+1.85% |
93,500 |
| 2025/12/24 |
1,026 |
1,030 |
1,021 |
1,025 |
-0.29% |
52,000 |
| 2025/12/23 |
1,017 |
1,028 |
1,017 |
1,028 |
+1.28% |
77,600 |
| 2025/12/22 |
1,022 |
1,022 |
1,012 |
1,015 |
-0.20% |
59,600 |
| 2025/12/19 |
1,008 |
1,021 |
1,001 |
1,017 |
+0.79% |
154,000 |
| 2025/12/18 |
1,003 |
1,009 |
1,002 |
1,009 |
+0.60% |
51,100 |
| 2025/12/17 |
1,000 |
1,003 |
997 |
1,003 |
+0.60% |
43,600 |
| 2025/12/16 |
1,004 |
1,004 |
997 |
997 |
-0.70% |
46,100 |
| 2025/12/15 |
1,001 |
1,005 |
1,000 |
1,004 |
+0.60% |
52,800 |
| 2025/12/12 |
998 |
1,000 |
990 |
998 |
+0.81% |
51,000 |
| 2025/12/11 |
998 |
999 |
990 |
990 |
-0.70% |
92,700 |
| 2025/12/10 |
1,001 |
1,001 |
995 |
997 |
-0.20% |
38,800 |
| 2025/12/9 |
999 |
1,003 |
995 |
999 |
+0.10% |
40,200 |
| 2025/12/8 |
1,000 |
1,002 |
998 |
998 |
+0.10% |
33,500 |
| 2025/12/5 |
999 |
1,001 |
997 |
997 |
-0.30% |
33,800 |
| 2025/12/4 |
995 |
1,001 |
995 |
1,000 |
+0.50% |
31,900 |
| 2025/12/3 |
1,000 |
1,000 |
995 |
995 |
-0.40% |
39,100 |
| 2025/12/2 |
1,002 |
1,004 |
996 |
999 |
-0.30% |
32,700 |
| 2025/12/1 |
1,012 |
1,014 |
999 |
1,002 |
-0.40% |
57,700 |
| 2025/11/28 |
1,005 |
1,016 |
1,004 |
1,006 |
+0.10% |
76,400 |
| 2025/11/27 |
1,002 |
1,005 |
998 |
1,005 |
+0.30% |
46,000 |
| 2025/11/26 |
1,000 |
1,007 |
996 |
1,002 |
+0.20% |
39,700 |
| 2025/11/25 |
1,002 |
1,009 |
1,000 |
1,000 |
-0.20% |
39,500 |
| 2025/11/21 |
990 |
1,002 |
990 |
1,002 |
+0.80% |
30,100 |
| 2025/11/20 |
993 |
996 |
990 |
994 |
+0.20% |
30,700 |
| 2025/11/19 |
1,000 |
1,003 |
991 |
992 |
-0.40% |
32,000 |
| 2025/11/18 |
996 |
999 |
992 |
996 |
+0.30% |
31,800 |
| 2025/11/17 |
1,010 |
1,014 |
992 |
993 |
-1.29% |
83,200 |
| 2025/11/14 |
1,004 |
1,010 |
1,001 |
1,006 |
-0.98% |
46,500 |
| 2025/11/13 |
1,011 |
1,030 |
1,009 |
1,016 |
+0.59% |
66,900 |
| 2025/11/12 |
1,000 |
1,017 |
1,000 |
1,010 |
+1.10% |
45,600 |
| 2025/11/11 |
998 |
1,000 |
995 |
999 |
+0.10% |
17,900 |
| 2025/11/10 |
995 |
1,001 |
993 |
998 |
+0.60% |
36,600 |
| 2025/11/7 |
987 |
992 |
985 |
992 |
+0.51% |
24,100 |
| 2025/11/6 |
990 |
992 |
987 |
987 |
-0.20% |
20,000 |
| 2025/11/5 |
998 |
998 |
985 |
989 |
-1.10% |
44,300 |
| 2025/11/4 |
998 |
1,011 |
995 |
1,000 |
-0.10% |
41,600 |
| 2025/10/31 |
999 |
1,001 |
989 |
1,001 |
+0.81% |
70,600 |
| 2025/10/30 |
993 |
1,000 |
993 |
993 |
+0.00% |
152,900 |
| 2025/10/29 |
1,003 |
1,005 |
993 |
993 |
-1.00% |
47,800 |
| 2025/10/28 |
1,010 |
1,010 |
1,000 |
1,003 |
-0.50% |
56,300 |
| 2025/10/27 |
1,006 |
1,011 |
1,005 |
1,008 |
+0.20% |
30,600 |
| 2025/10/24 |
1,008 |
1,012 |
1,005 |
1,006 |
-0.20% |
23,000 |
| 2025/10/23 |
1,011 |
1,012 |
1,006 |
1,008 |
+0.20% |
26,400 |
| 2025/10/22 |
1,010 |
1,012 |
1,006 |
1,006 |
-0.40% |
69,300 |
| 2025/10/21 |
1,005 |
1,010 |
1,002 |
1,010 |
+0.80% |
29,300 |
| 2025/10/20 |
999 |
1,004 |
997 |
1,002 |
+1.21% |
48,000 |
| 2025/10/17 |
1,000 |
1,000 |
987 |
990 |
-0.80% |
47,000 |
| 2025/10/16 |
1,001 |
1,001 |
995 |
998 |
-0.20% |
18,900 |
| 2025/10/15 |
994 |
1,000 |
993 |
1,000 |
+1.01% |
26,500 |
| 2025/10/14 |
987 |
1,003 |
985 |
990 |
-0.60% |
70,200 |
| 2025/10/10 |
1,000 |
1,006 |
994 |
996 |
-1.09% |
65,900 |
| 2025/10/9 |
1,010 |
1,016 |
1,003 |
1,007 |
-0.49% |
50,600 |
| 2025/10/8 |
1,002 |
1,021 |
1,002 |
1,012 |
+0.30% |
89,500 |
| 2025/10/7 |
1,004 |
1,014 |
1,002 |
1,009 |
+0.50% |
50,100 |
| 2025/10/6 |
1,018 |
1,018 |
1,001 |
1,004 |
+0.30% |
39,900 |
| 2025/10/3 |
995 |
1,001 |
994 |
1,001 |
+0.60% |
24,200 |
| 2025/10/2 |
992 |
997 |
990 |
995 |
+0.10% |
29,300 |
| 2025/10/1 |
1,003 |
1,008 |
993 |
994 |
-1.19% |
57,500 |
| 2025/9/30 |
1,012 |
1,014 |
1,003 |
1,006 |
-0.89% |
50,800 |
| 2025/9/29 |
1,028 |
1,030 |
1,013 |
1,015 |
-0.88% |
58,100 |
| 2025/9/26 |
1,018 |
1,025 |
1,016 |
1,024 |
+1.09% |
94,900 |
| 2025/9/25 |
1,010 |
1,016 |
1,009 |
1,013 |
-0.10% |
47,400 |
| 2025/9/24 |
1,013 |
1,015 |
1,003 |
1,014 |
+0.80% |
85,200 |
| 2025/9/22 |
1,014 |
1,014 |
1,006 |
1,006 |
-0.79% |
51,700 |
| 2025/9/19 |
1,008 |
1,014 |
1,001 |
1,014 |
+0.70% |
91,800 |
| 2025/9/18 |
1,002 |
1,009 |
1,000 |
1,007 |
+0.60% |
89,700 |
| 2025/9/17 |
1,006 |
1,006 |
998 |
1,001 |
-0.40% |
26,400 |
| 2025/9/16 |
996 |
1,005 |
995 |
1,005 |
+1.11% |
35,100 |
| 2025/9/12 |
1,001 |
1,001 |
992 |
994 |
-0.70% |
59,700 |
| 2025/9/11 |
1,003 |
1,003 |
996 |
1,001 |
+0.10% |
43,900 |
| 2025/9/10 |
1,004 |
1,006 |
1,000 |
1,000 |
-0.40% |
32,700 |
| 2025/9/9 |
1,003 |
1,008 |
1,001 |
1,004 |
+0.20% |
29,200 |
| 2025/9/8 |
1,005 |
1,008 |
999 |
1,002 |
-0.30% |
59,200 |
| 2025/9/5 |
1,002 |
1,007 |
1,002 |
1,005 |
+0.30% |
29,700 |
| 2025/9/4 |
1,000 |
1,002 |
995 |
1,002 |
+0.60% |
36,000 |
| 2025/9/3 |
998 |
1,003 |
992 |
996 |
-0.50% |
35,800 |
| 2025/9/2 |
996 |
1,003 |
996 |
1,001 |
+0.60% |
44,000 |
| 2025/9/1 |
987 |
996 |
987 |
995 |
+0.81% |
52,500 |
| 2025/8/29 |
988 |
990 |
985 |
987 |
+0.20% |
18,300 |
| 2025/8/28 |
984 |
987 |
982 |
985 |
+0.10% |
20,900 |
| 2025/8/27 |
990 |
990 |
983 |
984 |
-0.61% |
54,900 |
| 2025/8/26 |
995 |
995 |
987 |
990 |
-0.20% |
67,300 |
| 2025/8/25 |
992 |
995 |
989 |
992 |
+0.00% |
34,800 |
| 2025/8/22 |
994 |
994 |
986 |
992 |
+0.30% |
24,700 |
| 2025/8/21 |
981 |
993 |
979 |
989 |
+1.02% |
57,100 |
| 2025/8/20 |
980 |
982 |
977 |
979 |
-0.20% |
34,200 |
| 2025/8/19 |
982 |
985 |
978 |
981 |
+0.10% |
80,500 |
| 2025/8/18 |
978 |
982 |
976 |
980 |
+0.31% |
67,800 |
| 2025/8/15 |
979 |
983 |
976 |
977 |
+0.21% |
44,200 |
| 2025/8/14 |
983 |
986 |
974 |
975 |
-1.22% |
51,600 |
| 2025/8/13 |
985 |
988 |
975 |
987 |
+0.30% |
105,000 |
| 2025/8/12 |
988 |
992 |
973 |
984 |
-0.10% |
142,700 |
| 2025/8/8 |
965 |
985 |
960 |
985 |
+1.86% |
149,200 |
| 2025/8/7 |
970 |
978 |
967 |
967 |
-0.21% |
56,700 |
| 2025/8/6 |
969 |
969 |
964 |
969 |
+0.52% |
25,800 |
| 2025/8/5 |
970 |
972 |
964 |
964 |
-0.62% |
51,300 |
| 2025/8/4 |
962 |
970 |
960 |
970 |
+0.00% |
36,800 |
| 2025/8/1 |
964 |
970 |
962 |
970 |
+0.83% |
51,000 |
| 2025/7/31 |
961 |
964 |
958 |
962 |
+0.42% |
31,600 |
| 2025/7/30 |
959 |
961 |
956 |
958 |
+0.42% |
43,300 |
| 2025/7/29 |
950 |
957 |
950 |
954 |
+0.42% |
25,200 |
| 2025/7/28 |
960 |
961 |
947 |
950 |
+0.32% |
69,700 |
| 2025/7/25 |
949 |
951 |
946 |
947 |
-0.21% |
24,200 |
| 2025/7/24 |
941 |
949 |
938 |
949 |
+1.06% |
39,100 |
| 2025/7/23 |
943 |
950 |
936 |
939 |
-0.11% |
113,100 |
| 2025/7/22 |
937 |
943 |
937 |
940 |
+0.21% |
21,100 |
| 2025/7/18 |
945 |
945 |
938 |
938 |
-0.85% |
20,900 |
| 2025/7/17 |
937 |
946 |
934 |
946 |
+0.75% |
43,000 |
| 2025/7/16 |
940 |
940 |
937 |
939 |
-0.11% |
9,700 |
| 2025/7/15 |
943 |
943 |
936 |
940 |
-0.11% |
16,100 |
| 2025/7/14 |
939 |
944 |
939 |
941 |
+0.32% |
23,200 |
| 2025/7/11 |
939 |
944 |
938 |
938 |
+0.54% |
25,400 |
| 2025/7/10 |
947 |
947 |
933 |
933 |
-0.85% |
37,900 |
| 2025/7/9 |
936 |
945 |
935 |
941 |
+0.53% |
21,000 |
| 2025/7/8 |
940 |
942 |
936 |
936 |
-0.85% |
21,800 |
| 2025/7/7 |
944 |
948 |
941 |
944 |
+0.11% |
26,800 |
| 2025/7/4 |
938 |
944 |
937 |
943 |
+0.75% |
22,300 |
| 2025/7/3 |
932 |
939 |
931 |
936 |
+0.43% |
46,900 |
| 2025/7/2 |
925 |
932 |
922 |
932 |
+0.76% |
26,500 |
| 2025/7/1 |
929 |
930 |
923 |
925 |
-0.43% |
36,900 |
| 2025/6/30 |
935 |
938 |
929 |
929 |
-0.11% |
62,800 |
| 2025/6/27 |
930 |
933 |
926 |
930 |
+0.22% |
41,500 |
|