| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,585 |
1,586 |
1,518 |
1,532 |
-3.89% |
125,200 |
| 2025/12/8 |
1,576 |
1,609 |
1,572 |
1,594 |
+1.14% |
71,200 |
| 2025/12/5 |
1,560 |
1,593 |
1,551 |
1,576 |
+0.25% |
51,400 |
| 2025/12/4 |
1,560 |
1,583 |
1,557 |
1,572 |
+0.26% |
63,300 |
| 2025/12/3 |
1,560 |
1,583 |
1,558 |
1,568 |
-0.57% |
60,600 |
| 2025/12/2 |
1,559 |
1,590 |
1,541 |
1,577 |
+1.55% |
89,000 |
| 2025/12/1 |
1,581 |
1,602 |
1,548 |
1,553 |
-0.51% |
105,800 |
| 2025/11/28 |
1,564 |
1,574 |
1,548 |
1,561 |
+0.45% |
87,500 |
| 2025/11/27 |
1,593 |
1,593 |
1,547 |
1,554 |
-1.58% |
100,000 |
| 2025/11/26 |
1,612 |
1,620 |
1,558 |
1,579 |
-0.88% |
151,300 |
| 2025/11/25 |
1,520 |
1,604 |
1,511 |
1,593 |
+6.27% |
234,200 |
| 2025/11/21 |
1,412 |
1,499 |
1,412 |
1,499 |
+5.49% |
74,300 |
| 2025/11/20 |
1,432 |
1,443 |
1,421 |
1,421 |
+1.36% |
59,200 |
| 2025/11/19 |
1,450 |
1,457 |
1,393 |
1,402 |
-3.77% |
68,200 |
| 2025/11/18 |
1,485 |
1,490 |
1,444 |
1,457 |
-3.00% |
79,400 |
| 2025/11/17 |
1,499 |
1,516 |
1,493 |
1,502 |
+0.33% |
60,200 |
| 2025/11/14 |
1,500 |
1,515 |
1,471 |
1,497 |
+0.07% |
109,200 |
| 2025/11/13 |
1,479 |
1,505 |
1,470 |
1,496 |
+1.84% |
73,100 |
| 2025/11/12 |
1,454 |
1,486 |
1,454 |
1,469 |
+2.51% |
99,900 |
| 2025/11/11 |
1,434 |
1,435 |
1,410 |
1,433 |
+1.92% |
69,400 |
| 2025/11/10 |
1,417 |
1,438 |
1,395 |
1,406 |
-0.78% |
79,500 |
| 2025/11/7 |
1,353 |
1,419 |
1,353 |
1,417 |
+2.83% |
100,600 |
| 2025/11/6 |
1,406 |
1,411 |
1,377 |
1,378 |
-1.15% |
87,400 |
| 2025/11/5 |
1,401 |
1,405 |
1,354 |
1,394 |
-1.55% |
86,100 |
| 2025/11/4 |
1,470 |
1,470 |
1,410 |
1,416 |
-3.67% |
92,500 |
| 2025/10/31 |
1,455 |
1,474 |
1,447 |
1,470 |
+0.41% |
67,400 |
| 2025/10/30 |
1,474 |
1,492 |
1,464 |
1,464 |
-0.61% |
69,600 |
| 2025/10/29 |
1,498 |
1,505 |
1,464 |
1,473 |
-1.41% |
86,100 |
| 2025/10/28 |
1,511 |
1,523 |
1,494 |
1,494 |
-2.35% |
93,100 |
| 2025/10/27 |
1,537 |
1,542 |
1,501 |
1,530 |
+0.66% |
146,200 |
| 2025/10/24 |
1,549 |
1,555 |
1,516 |
1,520 |
-0.85% |
276,100 |
| 2025/10/23 |
1,470 |
1,533 |
1,460 |
1,533 |
+16.58% |
820,800 |
| 2025/10/22 |
1,305 |
1,326 |
1,305 |
1,315 |
+0.92% |
23,900 |
| 2025/10/21 |
1,324 |
1,327 |
1,303 |
1,303 |
-0.99% |
59,100 |
| 2025/10/20 |
1,299 |
1,317 |
1,294 |
1,316 |
+3.54% |
38,900 |
| 2025/10/17 |
1,274 |
1,278 |
1,264 |
1,271 |
-1.17% |
25,600 |
| 2025/10/16 |
1,276 |
1,293 |
1,273 |
1,286 |
+0.16% |
39,200 |
| 2025/10/15 |
1,280 |
1,293 |
1,271 |
1,284 |
+1.42% |
48,000 |
| 2025/10/14 |
1,293 |
1,314 |
1,259 |
1,266 |
-4.31% |
80,300 |
| 2025/10/10 |
1,348 |
1,348 |
1,313 |
1,323 |
-2.14% |
44,700 |
| 2025/10/9 |
1,366 |
1,377 |
1,341 |
1,352 |
+0.00% |
45,600 |
| 2025/10/8 |
1,318 |
1,356 |
1,311 |
1,352 |
+2.58% |
40,300 |
| 2025/10/7 |
1,322 |
1,335 |
1,306 |
1,318 |
+0.61% |
60,300 |
| 2025/10/6 |
1,302 |
1,313 |
1,290 |
1,310 |
+2.99% |
57,700 |
| 2025/10/3 |
1,260 |
1,294 |
1,260 |
1,272 |
+0.16% |
40,400 |
| 2025/10/2 |
1,286 |
1,301 |
1,264 |
1,270 |
-1.24% |
52,100 |
| 2025/10/1 |
1,316 |
1,328 |
1,286 |
1,286 |
-3.96% |
103,000 |
| 2025/9/30 |
1,387 |
1,397 |
1,339 |
1,339 |
-2.12% |
84,800 |
| 2025/9/29 |
1,390 |
1,394 |
1,368 |
1,368 |
-2.43% |
82,400 |
| 2025/9/26 |
1,373 |
1,410 |
1,368 |
1,402 |
+2.49% |
87,500 |
| 2025/9/25 |
1,370 |
1,370 |
1,355 |
1,368 |
+0.88% |
44,100 |
| 2025/9/24 |
1,353 |
1,367 |
1,345 |
1,356 |
+0.22% |
46,500 |
| 2025/9/22 |
1,343 |
1,354 |
1,341 |
1,353 |
+1.88% |
49,100 |
| 2025/9/19 |
1,343 |
1,348 |
1,322 |
1,328 |
-0.08% |
45,900 |
| 2025/9/18 |
1,306 |
1,331 |
1,306 |
1,329 |
+1.76% |
36,100 |
| 2025/9/17 |
1,327 |
1,327 |
1,306 |
1,306 |
-1.80% |
26,000 |
| 2025/9/16 |
1,313 |
1,330 |
1,304 |
1,330 |
+0.83% |
50,000 |
| 2025/9/12 |
1,342 |
1,342 |
1,317 |
1,319 |
-1.71% |
59,000 |
| 2025/9/11 |
1,350 |
1,364 |
1,333 |
1,342 |
+0.30% |
54,100 |
| 2025/9/10 |
1,328 |
1,340 |
1,325 |
1,338 |
+0.75% |
39,200 |
| 2025/9/9 |
1,339 |
1,349 |
1,326 |
1,328 |
-0.82% |
46,600 |
| 2025/9/8 |
1,354 |
1,365 |
1,332 |
1,339 |
+0.15% |
42,300 |
| 2025/9/5 |
1,345 |
1,346 |
1,324 |
1,337 |
-0.59% |
48,500 |
| 2025/9/4 |
1,345 |
1,347 |
1,328 |
1,345 |
+0.07% |
53,000 |
| 2025/9/3 |
1,340 |
1,364 |
1,340 |
1,344 |
+0.15% |
68,200 |
| 2025/9/2 |
1,367 |
1,373 |
1,342 |
1,342 |
-1.47% |
45,300 |
| 2025/9/1 |
1,373 |
1,391 |
1,353 |
1,362 |
-1.52% |
56,300 |
| 2025/8/29 |
1,394 |
1,400 |
1,376 |
1,383 |
-0.72% |
39,600 |
| 2025/8/28 |
1,386 |
1,393 |
1,374 |
1,393 |
+0.14% |
64,200 |
| 2025/8/27 |
1,398 |
1,404 |
1,385 |
1,391 |
-1.14% |
53,800 |
| 2025/8/26 |
1,405 |
1,416 |
1,402 |
1,407 |
+0.07% |
52,400 |
| 2025/8/25 |
1,458 |
1,458 |
1,404 |
1,406 |
-2.50% |
75,800 |
| 2025/8/22 |
1,417 |
1,449 |
1,415 |
1,442 |
+1.76% |
50,800 |
| 2025/8/21 |
1,386 |
1,426 |
1,386 |
1,417 |
+1.80% |
96,800 |
| 2025/8/20 |
1,415 |
1,415 |
1,389 |
1,392 |
-2.52% |
106,400 |
| 2025/8/19 |
1,431 |
1,434 |
1,415 |
1,428 |
-0.42% |
78,900 |
| 2025/8/18 |
1,424 |
1,448 |
1,415 |
1,434 |
+0.56% |
78,800 |
| 2025/8/15 |
1,450 |
1,453 |
1,426 |
1,426 |
-1.93% |
74,100 |
| 2025/8/14 |
1,471 |
1,479 |
1,445 |
1,454 |
-2.55% |
86,300 |
| 2025/8/13 |
1,460 |
1,499 |
1,441 |
1,492 |
+2.12% |
104,800 |
| 2025/8/12 |
1,456 |
1,479 |
1,434 |
1,461 |
+0.41% |
117,900 |
| 2025/8/8 |
1,466 |
1,484 |
1,439 |
1,455 |
+5.97% |
185,100 |
| 2025/8/7 |
1,369 |
1,385 |
1,351 |
1,373 |
+0.51% |
82,700 |
| 2025/8/6 |
1,388 |
1,389 |
1,366 |
1,366 |
-1.59% |
61,000 |
| 2025/8/5 |
1,398 |
1,402 |
1,371 |
1,388 |
-0.36% |
64,400 |
| 2025/8/4 |
1,351 |
1,394 |
1,343 |
1,393 |
+1.31% |
95,500 |
| 2025/8/1 |
1,355 |
1,375 |
1,348 |
1,375 |
+2.46% |
74,600 |
| 2025/7/31 |
1,304 |
1,352 |
1,304 |
1,342 |
+2.76% |
93,900 |
| 2025/7/30 |
1,307 |
1,324 |
1,302 |
1,306 |
+0.15% |
44,000 |
| 2025/7/29 |
1,307 |
1,313 |
1,300 |
1,304 |
+0.15% |
32,400 |
| 2025/7/28 |
1,321 |
1,327 |
1,301 |
1,302 |
-0.69% |
42,800 |
| 2025/7/25 |
1,295 |
1,316 |
1,290 |
1,311 |
+2.26% |
68,600 |
| 2025/7/24 |
1,297 |
1,297 |
1,273 |
1,282 |
-0.70% |
53,600 |
| 2025/7/23 |
1,290 |
1,307 |
1,274 |
1,291 |
-0.08% |
95,200 |
| 2025/7/22 |
1,312 |
1,318 |
1,284 |
1,292 |
-1.22% |
90,900 |
| 2025/7/18 |
1,310 |
1,321 |
1,294 |
1,308 |
+0.31% |
70,300 |
| 2025/7/17 |
1,271 |
1,311 |
1,271 |
1,304 |
+2.92% |
86,200 |
| 2025/7/16 |
1,288 |
1,288 |
1,254 |
1,267 |
-1.63% |
60,000 |
| 2025/7/15 |
1,342 |
1,345 |
1,270 |
1,288 |
-2.05% |
247,400 |
| 2025/7/14 |
1,290 |
1,315 |
1,267 |
1,315 |
+9.58% |
308,700 |
| 2025/7/11 |
1,190 |
1,207 |
1,190 |
1,200 |
+1.35% |
65,000 |
| 2025/7/10 |
1,188 |
1,195 |
1,180 |
1,184 |
+0.00% |
38,300 |
| 2025/7/9 |
1,170 |
1,185 |
1,165 |
1,184 |
+1.37% |
23,100 |
| 2025/7/8 |
1,163 |
1,190 |
1,163 |
1,168 |
-0.68% |
52,600 |
| 2025/7/7 |
1,174 |
1,185 |
1,172 |
1,176 |
+0.26% |
22,500 |
| 2025/7/4 |
1,162 |
1,179 |
1,162 |
1,173 |
+1.38% |
25,500 |
| 2025/7/3 |
1,158 |
1,167 |
1,153 |
1,157 |
+0.26% |
33,800 |
| 2025/7/2 |
1,167 |
1,174 |
1,140 |
1,154 |
-2.45% |
61,600 |
| 2025/7/1 |
1,190 |
1,205 |
1,178 |
1,183 |
+0.85% |
76,500 |
| 2025/6/30 |
1,175 |
1,189 |
1,169 |
1,173 |
+0.86% |
78,900 |
| 2025/6/27 |
1,128 |
1,163 |
1,128 |
1,163 |
+3.10% |
74,400 |
| 2025/6/26 |
1,120 |
1,128 |
1,116 |
1,128 |
+0.27% |
23,500 |
| 2025/6/25 |
1,130 |
1,145 |
1,113 |
1,125 |
+0.27% |
46,300 |
| 2025/6/24 |
1,115 |
1,126 |
1,111 |
1,122 |
+2.00% |
47,500 |
| 2025/6/23 |
1,088 |
1,104 |
1,074 |
1,100 |
+1.01% |
37,100 |
| 2025/6/20 |
1,105 |
1,105 |
1,089 |
1,089 |
-1.09% |
31,900 |
| 2025/6/19 |
1,114 |
1,114 |
1,090 |
1,101 |
-1.43% |
30,700 |
| 2025/6/18 |
1,097 |
1,133 |
1,093 |
1,117 |
+2.10% |
58,600 |
| 2025/6/17 |
1,088 |
1,105 |
1,086 |
1,094 |
+0.55% |
33,900 |
| 2025/6/16 |
1,076 |
1,088 |
1,068 |
1,088 |
+1.87% |
34,600 |
| 2025/6/13 |
1,090 |
1,093 |
1,068 |
1,068 |
-2.82% |
44,700 |
| 2025/6/12 |
1,115 |
1,115 |
1,087 |
1,099 |
-1.43% |
45,000 |
| 2025/6/11 |
1,120 |
1,135 |
1,110 |
1,115 |
+0.00% |
23,000 |
|