| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
786 |
797 |
778 |
778 |
-0.89% |
80,900 |
| 2025/12/8 |
784 |
805 |
779 |
785 |
+0.13% |
154,800 |
| 2025/12/5 |
763 |
790 |
761 |
784 |
+1.95% |
131,200 |
| 2025/12/4 |
744 |
777 |
744 |
769 |
+2.95% |
130,300 |
| 2025/12/3 |
733 |
755 |
731 |
747 |
+2.05% |
111,700 |
| 2025/12/2 |
741 |
765 |
720 |
732 |
-1.74% |
149,400 |
| 2025/12/1 |
778 |
788 |
740 |
745 |
+7.50% |
315,100 |
| 2025/11/28 |
689 |
719 |
680 |
693 |
+0.73% |
126,000 |
| 2025/11/27 |
660 |
694 |
651 |
688 |
+7.33% |
223,600 |
| 2025/11/26 |
653 |
656 |
630 |
641 |
-0.31% |
333,100 |
| 2025/11/25 |
665 |
667 |
617 |
643 |
-3.60% |
377,700 |
| 2025/11/21 |
659 |
671 |
650 |
667 |
+0.76% |
148,000 |
| 2025/11/20 |
677 |
678 |
637 |
662 |
+0.30% |
214,600 |
| 2025/11/19 |
685 |
692 |
653 |
660 |
-2.37% |
333,300 |
| 2025/11/18 |
705 |
720 |
676 |
676 |
-3.84% |
221,100 |
| 2025/11/17 |
710 |
718 |
675 |
703 |
-4.48% |
386,200 |
| 2025/11/14 |
744 |
759 |
732 |
736 |
-1.87% |
88,400 |
| 2025/11/13 |
750 |
753 |
743 |
750 |
+0.67% |
55,600 |
| 2025/11/12 |
718 |
745 |
718 |
745 |
+3.76% |
87,100 |
| 2025/11/11 |
721 |
721 |
711 |
718 |
+0.14% |
73,500 |
| 2025/11/10 |
709 |
717 |
700 |
717 |
+0.99% |
161,700 |
| 2025/11/7 |
689 |
710 |
688 |
710 |
+2.01% |
111,700 |
| 2025/11/6 |
708 |
716 |
694 |
696 |
-1.00% |
194,800 |
| 2025/11/5 |
710 |
713 |
689 |
703 |
-1.26% |
279,300 |
| 2025/11/4 |
719 |
725 |
706 |
712 |
-3.00% |
142,900 |
| 2025/10/31 |
745 |
754 |
728 |
734 |
-1.87% |
133,100 |
| 2025/10/30 |
720 |
755 |
714 |
748 |
+3.89% |
464,500 |
| 2025/10/29 |
711 |
724 |
681 |
720 |
+0.70% |
532,600 |
| 2025/10/28 |
723 |
739 |
712 |
715 |
-1.52% |
289,400 |
| 2025/10/27 |
731 |
740 |
718 |
726 |
-1.22% |
287,600 |
| 2025/10/24 |
773 |
773 |
735 |
735 |
-4.92% |
371,900 |
| 2025/10/23 |
792 |
792 |
773 |
773 |
-1.53% |
149,600 |
| 2025/10/22 |
774 |
792 |
774 |
785 |
+1.68% |
144,600 |
| 2025/10/21 |
773 |
779 |
752 |
772 |
+1.71% |
168,900 |
| 2025/10/20 |
743 |
788 |
741 |
759 |
+3.27% |
337,300 |
| 2025/10/17 |
747 |
753 |
731 |
735 |
-3.03% |
402,800 |
| 2025/10/16 |
788 |
798 |
750 |
758 |
-9.00% |
950,400 |
| 2025/10/15 |
800 |
835 |
793 |
833 |
+6.11% |
401,000 |
| 2025/10/14 |
789 |
795 |
777 |
785 |
-2.36% |
223,000 |
| 2025/10/10 |
790 |
809 |
781 |
804 |
+0.88% |
212,100 |
| 2025/10/9 |
801 |
802 |
787 |
797 |
-0.50% |
141,200 |
| 2025/10/8 |
803 |
810 |
796 |
801 |
+0.12% |
90,000 |
| 2025/10/7 |
811 |
815 |
800 |
800 |
-1.48% |
82,900 |
| 2025/10/6 |
823 |
825 |
799 |
812 |
+2.01% |
116,100 |
| 2025/10/3 |
803 |
812 |
795 |
796 |
-0.75% |
123,500 |
| 2025/10/2 |
799 |
810 |
786 |
802 |
+0.75% |
130,200 |
| 2025/10/1 |
814 |
817 |
791 |
796 |
-2.57% |
207,400 |
| 2025/9/30 |
817 |
823 |
809 |
817 |
+0.00% |
124,600 |
| 2025/9/29 |
859 |
859 |
817 |
817 |
-3.66% |
151,800 |
| 2025/9/26 |
841 |
863 |
825 |
848 |
+2.05% |
199,000 |
| 2025/9/25 |
831 |
842 |
826 |
831 |
-0.12% |
143,700 |
| 2025/9/24 |
830 |
841 |
808 |
832 |
-0.48% |
288,600 |
| 2025/9/22 |
842 |
853 |
836 |
836 |
-0.71% |
95,400 |
| 2025/9/19 |
855 |
864 |
839 |
842 |
-1.17% |
173,200 |
| 2025/9/18 |
850 |
860 |
847 |
852 |
+0.24% |
77,500 |
| 2025/9/17 |
851 |
860 |
845 |
850 |
-0.82% |
57,600 |
| 2025/9/16 |
859 |
868 |
835 |
857 |
+0.82% |
91,100 |
| 2025/9/12 |
853 |
856 |
837 |
850 |
+0.47% |
131,800 |
| 2025/9/11 |
860 |
860 |
837 |
846 |
-1.05% |
116,700 |
| 2025/9/10 |
869 |
874 |
851 |
855 |
-1.61% |
134,800 |
| 2025/9/9 |
864 |
882 |
864 |
869 |
+0.81% |
156,500 |
| 2025/9/8 |
862 |
879 |
852 |
862 |
+0.47% |
198,800 |
| 2025/9/5 |
858 |
862 |
845 |
858 |
+1.66% |
107,500 |
| 2025/9/4 |
844 |
854 |
837 |
844 |
+1.20% |
179,800 |
| 2025/9/3 |
843 |
852 |
822 |
834 |
-2.23% |
308,200 |
| 2025/9/2 |
871 |
883 |
843 |
853 |
-1.73% |
376,700 |
| 2025/9/1 |
871 |
908 |
860 |
868 |
-0.34% |
449,800 |
| 2025/8/29 |
880 |
890 |
865 |
871 |
-1.91% |
158,400 |
| 2025/8/28 |
897 |
902 |
870 |
888 |
-1.44% |
216,500 |
| 2025/8/27 |
910 |
914 |
895 |
901 |
+0.11% |
140,200 |
| 2025/8/26 |
921 |
928 |
895 |
900 |
-4.46% |
463,100 |
| 2025/8/25 |
1,037 |
1,045 |
935 |
942 |
-5.04% |
1,071,100 |
| 2025/8/22 |
1,034 |
1,041 |
972 |
992 |
+1.33% |
1,364,100 |
| 2025/8/21 |
919 |
985 |
906 |
979 |
+6.64% |
1,377,600 |
| 2025/8/20 |
927 |
945 |
905 |
918 |
+0.66% |
404,900 |
| 2025/8/19 |
946 |
947 |
886 |
912 |
-2.25% |
1,139,700 |
| 2025/8/18 |
866 |
965 |
863 |
933 |
+7.61% |
1,931,900 |
| 2025/8/15 |
895 |
906 |
865 |
867 |
-3.13% |
415,200 |
| 2025/8/14 |
883 |
895 |
872 |
895 |
+1.47% |
190,800 |
| 2025/8/13 |
868 |
886 |
854 |
882 |
+1.73% |
211,600 |
| 2025/8/12 |
863 |
879 |
856 |
867 |
+0.00% |
238,100 |
| 2025/8/8 |
875 |
877 |
861 |
867 |
-1.37% |
137,000 |
| 2025/8/7 |
870 |
889 |
870 |
879 |
+0.00% |
97,100 |
| 2025/8/6 |
862 |
879 |
853 |
879 |
+1.85% |
217,600 |
| 2025/8/5 |
874 |
888 |
860 |
863 |
-0.80% |
158,800 |
| 2025/8/4 |
867 |
880 |
860 |
870 |
-2.68% |
166,600 |
| 2025/8/1 |
878 |
897 |
874 |
894 |
+0.68% |
189,900 |
| 2025/7/31 |
864 |
892 |
864 |
888 |
+2.66% |
83,700 |
| 2025/7/30 |
856 |
872 |
845 |
865 |
+0.93% |
95,500 |
| 2025/7/29 |
873 |
880 |
855 |
857 |
-2.28% |
151,300 |
| 2025/7/28 |
887 |
905 |
876 |
877 |
-0.34% |
298,900 |
| 2025/7/25 |
883 |
899 |
873 |
880 |
-0.34% |
175,900 |
| 2025/7/24 |
893 |
904 |
882 |
883 |
-0.45% |
132,100 |
| 2025/7/23 |
882 |
903 |
871 |
887 |
+1.26% |
198,300 |
| 2025/7/22 |
885 |
894 |
858 |
876 |
+0.00% |
191,800 |
| 2025/7/18 |
889 |
912 |
874 |
876 |
-1.46% |
398,000 |
| 2025/7/17 |
882 |
916 |
877 |
889 |
+0.23% |
185,600 |
| 2025/7/16 |
895 |
910 |
852 |
887 |
-0.67% |
472,800 |
| 2025/7/15 |
946 |
981 |
890 |
893 |
-9.80% |
1,501,000 |
| 2025/7/14 |
970 |
997 |
962 |
990 |
+2.06% |
625,900 |
| 2025/7/11 |
997 |
997 |
966 |
970 |
-0.92% |
446,500 |
| 2025/7/10 |
1,006 |
1,006 |
975 |
979 |
-2.97% |
536,500 |
| 2025/7/9 |
1,003 |
1,019 |
995 |
1,009 |
+1.10% |
305,900 |
| 2025/7/8 |
1,012 |
1,017 |
993 |
998 |
-2.16% |
332,100 |
| 2025/7/7 |
1,016 |
1,044 |
1,008 |
1,020 |
+0.99% |
131,600 |
| 2025/7/4 |
1,012 |
1,025 |
1,006 |
1,010 |
+0.20% |
86,800 |
| 2025/7/3 |
1,005 |
1,018 |
998 |
1,008 |
+0.90% |
162,900 |
| 2025/7/2 |
1,031 |
1,034 |
998 |
999 |
-3.29% |
201,100 |
| 2025/7/1 |
1,070 |
1,073 |
1,033 |
1,033 |
-2.73% |
124,700 |
| 2025/6/30 |
1,051 |
1,071 |
1,041 |
1,062 |
+2.91% |
180,500 |
| 2025/6/27 |
1,048 |
1,052 |
1,026 |
1,032 |
+0.58% |
168,400 |
| 2025/6/26 |
1,037 |
1,058 |
1,024 |
1,026 |
-0.68% |
122,600 |
| 2025/6/25 |
1,047 |
1,061 |
1,023 |
1,033 |
-1.62% |
121,700 |
| 2025/6/24 |
1,035 |
1,065 |
1,035 |
1,050 |
+2.34% |
263,100 |
| 2025/6/23 |
1,000 |
1,030 |
985 |
1,026 |
+1.58% |
164,000 |
| 2025/6/20 |
1,020 |
1,026 |
992 |
1,010 |
-0.20% |
190,100 |
| 2025/6/19 |
1,003 |
1,025 |
1,003 |
1,012 |
+0.60% |
94,100 |
| 2025/6/18 |
1,024 |
1,045 |
1,006 |
1,006 |
-2.61% |
142,800 |
| 2025/6/17 |
1,000 |
1,045 |
1,000 |
1,033 |
+2.28% |
189,700 |
| 2025/6/16 |
991 |
1,016 |
991 |
1,010 |
+1.51% |
119,600 |
| 2025/6/13 |
1,055 |
1,057 |
992 |
995 |
-4.14% |
319,000 |
| 2025/6/12 |
1,057 |
1,062 |
1,030 |
1,038 |
-1.14% |
108,100 |
| 2025/6/11 |
1,065 |
1,068 |
1,040 |
1,050 |
-1.41% |
127,500 |
|