| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,224 |
1,233 |
1,224 |
1,229 |
-0.57% |
2,700 |
| 2025/12/8 |
1,231 |
1,238 |
1,200 |
1,236 |
+0.41% |
9,200 |
| 2025/12/5 |
1,227 |
1,232 |
1,225 |
1,231 |
+0.00% |
2,300 |
| 2025/12/4 |
1,236 |
1,245 |
1,228 |
1,231 |
+0.49% |
4,400 |
| 2025/12/3 |
1,224 |
1,241 |
1,215 |
1,225 |
+0.41% |
5,100 |
| 2025/12/2 |
1,241 |
1,246 |
1,220 |
1,220 |
-1.69% |
6,800 |
| 2025/12/1 |
1,266 |
1,266 |
1,239 |
1,241 |
-1.12% |
7,200 |
| 2025/11/28 |
1,249 |
1,260 |
1,242 |
1,255 |
+0.48% |
7,100 |
| 2025/11/27 |
1,243 |
1,257 |
1,243 |
1,249 |
+0.48% |
8,100 |
| 2025/11/26 |
1,220 |
1,251 |
1,220 |
1,243 |
+2.39% |
7,000 |
| 2025/11/25 |
1,220 |
1,230 |
1,200 |
1,214 |
-0.16% |
11,900 |
| 2025/11/21 |
1,216 |
1,223 |
1,206 |
1,216 |
-0.41% |
5,600 |
| 2025/11/20 |
1,190 |
1,235 |
1,190 |
1,221 |
+2.78% |
8,200 |
| 2025/11/19 |
1,205 |
1,212 |
1,180 |
1,188 |
-1.57% |
22,100 |
| 2025/11/18 |
1,243 |
1,250 |
1,204 |
1,207 |
-2.97% |
11,900 |
| 2025/11/17 |
1,249 |
1,249 |
1,235 |
1,244 |
-1.11% |
5,100 |
| 2025/11/14 |
1,245 |
1,263 |
1,245 |
1,258 |
+0.80% |
8,500 |
| 2025/11/13 |
1,237 |
1,248 |
1,237 |
1,248 |
+0.81% |
3,400 |
| 2025/11/12 |
1,240 |
1,245 |
1,237 |
1,238 |
-0.16% |
4,400 |
| 2025/11/11 |
1,240 |
1,247 |
1,228 |
1,240 |
+0.00% |
7,500 |
| 2025/11/10 |
1,239 |
1,244 |
1,236 |
1,240 |
+0.32% |
7,400 |
| 2025/11/7 |
1,223 |
1,240 |
1,223 |
1,236 |
+0.49% |
4,400 |
| 2025/11/6 |
1,243 |
1,243 |
1,229 |
1,230 |
+0.33% |
8,300 |
| 2025/11/5 |
1,254 |
1,254 |
1,218 |
1,226 |
-2.54% |
21,200 |
| 2025/11/4 |
1,281 |
1,290 |
1,258 |
1,258 |
-6.19% |
43,700 |
| 2025/10/31 |
1,302 |
1,379 |
1,302 |
1,341 |
+3.63% |
50,600 |
| 2025/10/30 |
1,300 |
1,310 |
1,289 |
1,294 |
-0.15% |
12,100 |
| 2025/10/29 |
1,345 |
1,345 |
1,289 |
1,296 |
-3.36% |
18,400 |
| 2025/10/28 |
1,354 |
1,356 |
1,320 |
1,341 |
-0.22% |
13,400 |
| 2025/10/27 |
1,336 |
1,348 |
1,327 |
1,344 |
+0.52% |
10,700 |
| 2025/10/24 |
1,349 |
1,365 |
1,325 |
1,337 |
-0.45% |
15,100 |
| 2025/10/23 |
1,337 |
1,347 |
1,325 |
1,343 |
-0.15% |
4,900 |
| 2025/10/22 |
1,321 |
1,345 |
1,311 |
1,345 |
+1.82% |
5,800 |
| 2025/10/21 |
1,320 |
1,331 |
1,314 |
1,321 |
+0.08% |
9,500 |
| 2025/10/20 |
1,339 |
1,340 |
1,312 |
1,320 |
-0.23% |
5,400 |
| 2025/10/17 |
1,318 |
1,338 |
1,301 |
1,323 |
+0.68% |
11,200 |
| 2025/10/16 |
1,323 |
1,329 |
1,267 |
1,314 |
-0.53% |
19,700 |
| 2025/10/15 |
1,304 |
1,339 |
1,304 |
1,321 |
+1.46% |
6,500 |
| 2025/10/14 |
1,315 |
1,320 |
1,288 |
1,302 |
-3.20% |
18,600 |
| 2025/10/10 |
1,390 |
1,390 |
1,330 |
1,345 |
-2.61% |
15,600 |
| 2025/10/9 |
1,391 |
1,391 |
1,371 |
1,381 |
-0.58% |
9,500 |
| 2025/10/8 |
1,410 |
1,410 |
1,389 |
1,389 |
-0.86% |
6,800 |
| 2025/10/7 |
1,401 |
1,418 |
1,400 |
1,401 |
+0.14% |
5,400 |
| 2025/10/6 |
1,404 |
1,426 |
1,386 |
1,399 |
+0.00% |
15,900 |
| 2025/10/3 |
1,390 |
1,412 |
1,390 |
1,399 |
+0.72% |
6,000 |
| 2025/10/2 |
1,389 |
1,392 |
1,363 |
1,389 |
+0.00% |
10,300 |
| 2025/10/1 |
1,447 |
1,447 |
1,380 |
1,389 |
-4.67% |
21,500 |
| 2025/9/30 |
1,498 |
1,500 |
1,430 |
1,457 |
-1.95% |
14,100 |
| 2025/9/29 |
1,491 |
1,515 |
1,478 |
1,486 |
-1.39% |
17,700 |
| 2025/9/26 |
1,537 |
1,537 |
1,478 |
1,507 |
-0.26% |
19,600 |
| 2025/9/25 |
1,420 |
1,569 |
1,420 |
1,511 |
+7.39% |
60,600 |
| 2025/9/24 |
1,425 |
1,425 |
1,353 |
1,407 |
-0.42% |
9,700 |
| 2025/9/22 |
1,396 |
1,450 |
1,384 |
1,413 |
+3.14% |
9,500 |
| 2025/9/19 |
1,408 |
1,410 |
1,350 |
1,370 |
-2.14% |
20,600 |
| 2025/9/18 |
1,362 |
1,419 |
1,358 |
1,400 |
+3.93% |
21,300 |
| 2025/9/17 |
1,300 |
1,361 |
1,300 |
1,347 |
+3.14% |
9,900 |
| 2025/9/16 |
1,319 |
1,320 |
1,299 |
1,306 |
-0.68% |
16,700 |
| 2025/9/12 |
1,318 |
1,340 |
1,314 |
1,315 |
+0.77% |
8,000 |
| 2025/9/11 |
1,335 |
1,340 |
1,303 |
1,305 |
-2.47% |
17,600 |
| 2025/9/10 |
1,344 |
1,349 |
1,334 |
1,338 |
-0.89% |
3,300 |
| 2025/9/9 |
1,367 |
1,372 |
1,350 |
1,350 |
-1.46% |
7,200 |
| 2025/9/8 |
1,355 |
1,399 |
1,355 |
1,370 |
+1.48% |
8,000 |
| 2025/9/5 |
1,352 |
1,358 |
1,349 |
1,350 |
+0.45% |
5,500 |
| 2025/9/4 |
1,343 |
1,358 |
1,340 |
1,344 |
-0.88% |
13,900 |
| 2025/9/3 |
1,360 |
1,382 |
1,355 |
1,356 |
-0.66% |
4,700 |
| 2025/9/2 |
1,404 |
1,404 |
1,360 |
1,365 |
-1.59% |
18,500 |
| 2025/9/1 |
1,410 |
1,411 |
1,383 |
1,387 |
-2.60% |
15,100 |
| 2025/8/29 |
1,420 |
1,425 |
1,420 |
1,424 |
+0.78% |
800 |
| 2025/8/28 |
1,426 |
1,426 |
1,412 |
1,413 |
-0.63% |
5,800 |
| 2025/8/27 |
1,445 |
1,447 |
1,422 |
1,422 |
-0.63% |
7,000 |
| 2025/8/26 |
1,465 |
1,465 |
1,431 |
1,431 |
-2.32% |
5,800 |
| 2025/8/25 |
1,439 |
1,465 |
1,430 |
1,465 |
+3.10% |
10,500 |
| 2025/8/22 |
1,432 |
1,445 |
1,420 |
1,421 |
-0.70% |
6,200 |
| 2025/8/21 |
1,453 |
1,453 |
1,431 |
1,431 |
-0.69% |
3,700 |
| 2025/8/20 |
1,480 |
1,480 |
1,440 |
1,441 |
-2.90% |
11,500 |
| 2025/8/19 |
1,457 |
1,490 |
1,434 |
1,484 |
+2.63% |
21,000 |
| 2025/8/18 |
1,415 |
1,452 |
1,415 |
1,446 |
+2.26% |
11,100 |
| 2025/8/15 |
1,420 |
1,421 |
1,410 |
1,414 |
-0.42% |
7,700 |
| 2025/8/14 |
1,423 |
1,425 |
1,406 |
1,420 |
-0.07% |
8,800 |
| 2025/8/13 |
1,429 |
1,436 |
1,420 |
1,421 |
-0.14% |
4,300 |
| 2025/8/12 |
1,424 |
1,430 |
1,406 |
1,423 |
-0.07% |
14,600 |
| 2025/8/8 |
1,448 |
1,451 |
1,423 |
1,424 |
-1.66% |
11,900 |
| 2025/8/7 |
1,444 |
1,461 |
1,438 |
1,448 |
-0.14% |
13,900 |
| 2025/8/6 |
1,456 |
1,467 |
1,447 |
1,450 |
-0.82% |
5,700 |
| 2025/8/5 |
1,465 |
1,465 |
1,430 |
1,462 |
+0.55% |
17,900 |
| 2025/8/4 |
1,451 |
1,470 |
1,443 |
1,454 |
-1.96% |
13,200 |
| 2025/8/1 |
1,495 |
1,500 |
1,431 |
1,483 |
-2.43% |
51,200 |
| 2025/7/31 |
1,510 |
1,528 |
1,493 |
1,520 |
+1.40% |
27,400 |
| 2025/7/30 |
1,487 |
1,505 |
1,470 |
1,499 |
+1.22% |
17,800 |
| 2025/7/29 |
1,510 |
1,510 |
1,471 |
1,481 |
-2.69% |
20,600 |
| 2025/7/28 |
1,494 |
1,523 |
1,481 |
1,522 |
+1.81% |
14,100 |
| 2025/7/25 |
1,481 |
1,498 |
1,468 |
1,495 |
+1.36% |
13,400 |
| 2025/7/24 |
1,499 |
1,499 |
1,470 |
1,475 |
-0.67% |
10,500 |
| 2025/7/23 |
1,494 |
1,499 |
1,472 |
1,485 |
+0.54% |
12,500 |
| 2025/7/22 |
1,487 |
1,494 |
1,461 |
1,477 |
-0.27% |
9,400 |
| 2025/7/18 |
1,519 |
1,519 |
1,460 |
1,481 |
-2.50% |
18,100 |
| 2025/7/17 |
1,467 |
1,554 |
1,467 |
1,519 |
+2.77% |
29,400 |
| 2025/7/16 |
1,478 |
1,517 |
1,478 |
1,478 |
-0.87% |
14,700 |
| 2025/7/15 |
1,518 |
1,534 |
1,461 |
1,491 |
-1.71% |
29,300 |
| 2025/7/14 |
1,490 |
1,531 |
1,458 |
1,517 |
+1.74% |
29,600 |
| 2025/7/11 |
1,515 |
1,539 |
1,473 |
1,491 |
-3.56% |
31,800 |
| 2025/7/10 |
1,513 |
1,598 |
1,473 |
1,546 |
+1.64% |
71,900 |
| 2025/7/9 |
1,590 |
1,630 |
1,507 |
1,521 |
-4.58% |
113,400 |
| 2025/7/8 |
1,419 |
1,631 |
1,400 |
1,594 |
+14.51% |
262,900 |
| 2025/7/7 |
1,400 |
1,420 |
1,370 |
1,392 |
+0.51% |
8,500 |
| 2025/7/4 |
1,447 |
1,447 |
1,380 |
1,385 |
-3.28% |
17,700 |
| 2025/7/3 |
1,390 |
1,435 |
1,385 |
1,432 |
+3.17% |
22,400 |
| 2025/7/2 |
1,400 |
1,405 |
1,378 |
1,388 |
-1.14% |
13,100 |
| 2025/7/1 |
1,410 |
1,418 |
1,368 |
1,404 |
+1.74% |
24,400 |
| 2025/6/30 |
1,359 |
1,410 |
1,352 |
1,380 |
+6.24% |
31,900 |
| 2025/6/27 |
1,350 |
1,351 |
1,282 |
1,299 |
-2.04% |
24,700 |
| 2025/6/26 |
1,334 |
1,344 |
1,312 |
1,326 |
+0.45% |
5,400 |
| 2025/6/25 |
1,349 |
1,349 |
1,305 |
1,320 |
-0.23% |
8,700 |
| 2025/6/24 |
1,306 |
1,340 |
1,306 |
1,323 |
+1.93% |
10,400 |
| 2025/6/23 |
1,293 |
1,321 |
1,293 |
1,298 |
-0.15% |
11,800 |
| 2025/6/20 |
1,330 |
1,330 |
1,300 |
1,300 |
-1.52% |
15,400 |
| 2025/6/19 |
1,313 |
1,347 |
1,312 |
1,320 |
-0.60% |
3,700 |
| 2025/6/18 |
1,340 |
1,350 |
1,322 |
1,328 |
-1.12% |
4,000 |
| 2025/6/17 |
1,349 |
1,365 |
1,322 |
1,343 |
-0.30% |
7,200 |
| 2025/6/16 |
1,320 |
1,350 |
1,303 |
1,347 |
+3.22% |
11,200 |
| 2025/6/13 |
1,398 |
1,398 |
1,271 |
1,305 |
-6.32% |
30,500 |
| 2025/6/12 |
1,373 |
1,412 |
1,363 |
1,393 |
+1.24% |
13,500 |
| 2025/6/11 |
1,417 |
1,417 |
1,357 |
1,376 |
-3.10% |
17,200 |
|