| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
855 |
864 |
850 |
864 |
+1.05% |
13,600 |
| 2025/12/25 |
859 |
859 |
852 |
855 |
+0.23% |
7,600 |
| 2025/12/24 |
853 |
866 |
853 |
853 |
+0.12% |
13,200 |
| 2025/12/23 |
853 |
854 |
848 |
852 |
-0.35% |
4,600 |
| 2025/12/22 |
853 |
860 |
845 |
855 |
+0.23% |
13,900 |
| 2025/12/19 |
877 |
880 |
853 |
853 |
-2.29% |
8,100 |
| 2025/12/18 |
851 |
876 |
851 |
873 |
+2.71% |
8,200 |
| 2025/12/17 |
843 |
854 |
842 |
850 |
+0.12% |
9,000 |
| 2025/12/16 |
842 |
856 |
836 |
849 |
-0.93% |
30,300 |
| 2025/12/15 |
897 |
900 |
857 |
857 |
-6.03% |
36,200 |
| 2025/12/12 |
920 |
926 |
881 |
912 |
-1.19% |
27,900 |
| 2025/12/11 |
925 |
928 |
922 |
923 |
-0.11% |
3,900 |
| 2025/12/10 |
925 |
926 |
923 |
924 |
-0.22% |
2,900 |
| 2025/12/9 |
928 |
932 |
922 |
926 |
-0.22% |
8,000 |
| 2025/12/8 |
935 |
935 |
923 |
928 |
-0.75% |
5,400 |
| 2025/12/5 |
928 |
935 |
926 |
935 |
-1.37% |
16,800 |
| 2025/12/4 |
947 |
951 |
940 |
948 |
-0.11% |
3,300 |
| 2025/12/3 |
957 |
957 |
946 |
949 |
-0.11% |
3,200 |
| 2025/12/2 |
960 |
960 |
947 |
950 |
-1.04% |
2,400 |
| 2025/12/1 |
948 |
960 |
948 |
960 |
+1.27% |
2,500 |
| 2025/11/28 |
947 |
956 |
945 |
948 |
+0.00% |
3,400 |
| 2025/11/27 |
945 |
956 |
945 |
948 |
+0.32% |
5,700 |
| 2025/11/26 |
951 |
951 |
937 |
945 |
+0.00% |
3,500 |
| 2025/11/25 |
943 |
949 |
940 |
945 |
+0.21% |
3,600 |
| 2025/11/21 |
941 |
949 |
937 |
943 |
+0.00% |
1,600 |
| 2025/11/20 |
946 |
946 |
938 |
943 |
-0.32% |
4,200 |
| 2025/11/19 |
937 |
949 |
936 |
946 |
+0.75% |
6,200 |
| 2025/11/18 |
953 |
954 |
939 |
939 |
-1.98% |
7,600 |
| 2025/11/17 |
978 |
978 |
950 |
958 |
-2.94% |
14,900 |
| 2025/11/14 |
1,004 |
1,004 |
984 |
987 |
-2.18% |
10,800 |
| 2025/11/13 |
991 |
1,009 |
991 |
1,009 |
+1.82% |
16,700 |
| 2025/11/12 |
968 |
1,000 |
965 |
991 |
+1.33% |
17,800 |
| 2025/11/11 |
964 |
978 |
946 |
978 |
+1.35% |
10,600 |
| 2025/11/10 |
945 |
974 |
920 |
965 |
+2.44% |
19,300 |
| 2025/11/7 |
930 |
946 |
930 |
942 |
-0.11% |
3,400 |
| 2025/11/6 |
938 |
946 |
938 |
943 |
+0.53% |
2,400 |
| 2025/11/5 |
960 |
960 |
907 |
938 |
-2.29% |
17,500 |
| 2025/11/4 |
961 |
961 |
955 |
960 |
-0.72% |
1,400 |
| 2025/10/31 |
952 |
967 |
952 |
967 |
+1.68% |
1,800 |
| 2025/10/30 |
954 |
965 |
949 |
951 |
-0.31% |
7,300 |
| 2025/10/29 |
978 |
983 |
954 |
954 |
-2.35% |
20,800 |
| 2025/10/28 |
976 |
994 |
976 |
977 |
+0.31% |
11,700 |
| 2025/10/27 |
978 |
980 |
965 |
974 |
+0.21% |
7,700 |
| 2025/10/24 |
979 |
979 |
965 |
972 |
-0.41% |
5,500 |
| 2025/10/23 |
973 |
980 |
971 |
976 |
-0.31% |
4,400 |
| 2025/10/22 |
976 |
979 |
970 |
979 |
+0.93% |
3,700 |
| 2025/10/21 |
982 |
982 |
966 |
970 |
-0.41% |
5,900 |
| 2025/10/20 |
978 |
994 |
968 |
974 |
-0.41% |
11,000 |
| 2025/10/17 |
988 |
996 |
970 |
978 |
-1.01% |
8,400 |
| 2025/10/16 |
978 |
997 |
978 |
988 |
+1.44% |
11,000 |
| 2025/10/15 |
958 |
979 |
957 |
974 |
+2.85% |
11,000 |
| 2025/10/14 |
960 |
970 |
946 |
947 |
-1.87% |
18,100 |
| 2025/10/10 |
965 |
967 |
956 |
965 |
+0.63% |
4,200 |
| 2025/10/9 |
982 |
982 |
950 |
959 |
-2.04% |
39,100 |
| 2025/10/8 |
989 |
1,008 |
978 |
979 |
-1.01% |
30,900 |
| 2025/10/7 |
984 |
991 |
982 |
989 |
+0.00% |
8,100 |
| 2025/10/6 |
988 |
994 |
976 |
989 |
+1.33% |
14,200 |
| 2025/10/3 |
987 |
987 |
976 |
976 |
-0.31% |
11,000 |
| 2025/10/2 |
985 |
998 |
979 |
979 |
-1.01% |
11,100 |
| 2025/10/1 |
1,000 |
1,000 |
981 |
989 |
-0.70% |
33,100 |
| 2025/9/30 |
970 |
1,006 |
963 |
996 |
+2.79% |
27,900 |
| 2025/9/29 |
979 |
987 |
969 |
969 |
-1.02% |
19,500 |
| 2025/9/26 |
985 |
987 |
977 |
979 |
-0.61% |
21,200 |
| 2025/9/25 |
993 |
995 |
983 |
985 |
-1.01% |
20,300 |
| 2025/9/24 |
1,003 |
1,005 |
994 |
995 |
-0.80% |
29,800 |
| 2025/9/22 |
1,008 |
1,010 |
1,002 |
1,003 |
+0.30% |
12,200 |
| 2025/9/19 |
1,019 |
1,022 |
995 |
1,000 |
-1.96% |
35,400 |
| 2025/9/18 |
1,009 |
1,025 |
1,006 |
1,020 |
+2.10% |
47,400 |
| 2025/9/17 |
1,010 |
1,010 |
992 |
999 |
+0.40% |
58,500 |
| 2025/9/16 |
1,065 |
1,070 |
969 |
995 |
-6.75% |
311,000 |
| 2025/9/12 |
1,360 |
1,366 |
1,053 |
1,067 |
-21.14% |
235,000 |
| 2025/9/11 |
1,362 |
1,377 |
1,350 |
1,353 |
-0.44% |
10,500 |
| 2025/9/10 |
1,367 |
1,367 |
1,342 |
1,359 |
+0.15% |
11,200 |
| 2025/9/9 |
1,385 |
1,389 |
1,350 |
1,357 |
-2.02% |
25,400 |
| 2025/9/8 |
1,380 |
1,385 |
1,366 |
1,385 |
+0.58% |
7,900 |
| 2025/9/5 |
1,383 |
1,392 |
1,373 |
1,377 |
+0.00% |
7,900 |
| 2025/9/4 |
1,374 |
1,383 |
1,357 |
1,377 |
+0.95% |
5,400 |
| 2025/9/3 |
1,391 |
1,392 |
1,364 |
1,364 |
-2.22% |
9,400 |
| 2025/9/2 |
1,375 |
1,415 |
1,375 |
1,395 |
+1.53% |
9,400 |
| 2025/9/1 |
1,383 |
1,388 |
1,370 |
1,374 |
-0.65% |
3,200 |
| 2025/8/29 |
1,383 |
1,383 |
1,371 |
1,383 |
+0.00% |
3,000 |
| 2025/8/28 |
1,394 |
1,396 |
1,366 |
1,383 |
-0.79% |
14,800 |
| 2025/8/27 |
1,424 |
1,424 |
1,394 |
1,394 |
-2.59% |
10,600 |
| 2025/8/26 |
1,410 |
1,431 |
1,410 |
1,431 |
+1.20% |
8,300 |
| 2025/8/25 |
1,482 |
1,482 |
1,404 |
1,414 |
-0.56% |
38,900 |
| 2025/8/22 |
1,351 |
1,459 |
1,351 |
1,422 |
+5.26% |
75,200 |
| 2025/8/21 |
1,360 |
1,368 |
1,350 |
1,351 |
-0.30% |
5,200 |
| 2025/8/20 |
1,386 |
1,389 |
1,335 |
1,355 |
-2.24% |
40,500 |
| 2025/8/19 |
1,382 |
1,399 |
1,382 |
1,386 |
+0.29% |
7,500 |
| 2025/8/18 |
1,371 |
1,396 |
1,355 |
1,382 |
+0.73% |
19,400 |
| 2025/8/15 |
1,374 |
1,391 |
1,372 |
1,372 |
-0.80% |
7,500 |
| 2025/8/14 |
1,380 |
1,400 |
1,373 |
1,383 |
+0.07% |
7,800 |
| 2025/8/13 |
1,381 |
1,391 |
1,371 |
1,382 |
+0.07% |
6,900 |
| 2025/8/12 |
1,400 |
1,400 |
1,370 |
1,381 |
-1.29% |
16,200 |
| 2025/8/8 |
1,404 |
1,405 |
1,386 |
1,399 |
-0.29% |
45,800 |
| 2025/8/7 |
1,397 |
1,418 |
1,397 |
1,403 |
-0.36% |
2,800 |
| 2025/8/6 |
1,393 |
1,408 |
1,393 |
1,408 |
+0.93% |
1,600 |
| 2025/8/5 |
1,422 |
1,422 |
1,395 |
1,395 |
-1.20% |
2,000 |
| 2025/8/4 |
1,383 |
1,425 |
1,382 |
1,412 |
+0.07% |
9,700 |
| 2025/8/1 |
1,412 |
1,430 |
1,411 |
1,411 |
-0.98% |
6,200 |
| 2025/7/31 |
1,405 |
1,427 |
1,402 |
1,425 |
+0.85% |
4,000 |
| 2025/7/30 |
1,360 |
1,430 |
1,360 |
1,413 |
+2.84% |
20,400 |
| 2025/7/29 |
1,400 |
1,400 |
1,374 |
1,374 |
-1.15% |
3,600 |
| 2025/7/28 |
1,420 |
1,420 |
1,383 |
1,390 |
-3.20% |
11,800 |
| 2025/7/25 |
1,429 |
1,437 |
1,419 |
1,436 |
+0.56% |
11,000 |
| 2025/7/24 |
1,386 |
1,428 |
1,381 |
1,428 |
+3.10% |
10,000 |
| 2025/7/23 |
1,377 |
1,397 |
1,377 |
1,385 |
+0.58% |
7,800 |
| 2025/7/22 |
1,376 |
1,397 |
1,362 |
1,377 |
+0.44% |
13,000 |
| 2025/7/18 |
1,402 |
1,402 |
1,364 |
1,371 |
-2.21% |
11,500 |
| 2025/7/17 |
1,391 |
1,409 |
1,381 |
1,402 |
+1.23% |
7,300 |
| 2025/7/16 |
1,395 |
1,396 |
1,380 |
1,385 |
-0.57% |
4,500 |
| 2025/7/15 |
1,418 |
1,422 |
1,392 |
1,393 |
-1.62% |
7,200 |
| 2025/7/14 |
1,401 |
1,423 |
1,395 |
1,416 |
+1.51% |
16,100 |
| 2025/7/11 |
1,430 |
1,439 |
1,390 |
1,395 |
-2.52% |
22,200 |
| 2025/7/10 |
1,447 |
1,465 |
1,427 |
1,431 |
-0.97% |
8,100 |
| 2025/7/9 |
1,478 |
1,479 |
1,441 |
1,445 |
-1.63% |
12,500 |
| 2025/7/8 |
1,428 |
1,485 |
1,428 |
1,469 |
+3.38% |
14,400 |
| 2025/7/7 |
1,438 |
1,470 |
1,406 |
1,421 |
-0.63% |
18,100 |
| 2025/7/4 |
1,403 |
1,446 |
1,403 |
1,430 |
+1.71% |
14,400 |
| 2025/7/3 |
1,381 |
1,413 |
1,381 |
1,406 |
+0.86% |
35,500 |
| 2025/7/2 |
1,406 |
1,406 |
1,371 |
1,394 |
-0.57% |
40,400 |
| 2025/7/1 |
1,416 |
1,436 |
1,402 |
1,402 |
-0.36% |
19,500 |
| 2025/6/30 |
1,432 |
1,451 |
1,406 |
1,407 |
-0.99% |
26,800 |
|