| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
926 |
933 |
909 |
918 |
-1.29% |
98,400 |
| 2025/12/8 |
900 |
933 |
900 |
930 |
+2.99% |
82,500 |
| 2025/12/5 |
904 |
923 |
901 |
903 |
-0.11% |
55,200 |
| 2025/12/4 |
904 |
917 |
898 |
904 |
-0.11% |
74,200 |
| 2025/12/3 |
919 |
928 |
899 |
905 |
-2.48% |
118,400 |
| 2025/12/2 |
924 |
945 |
919 |
928 |
+0.22% |
167,900 |
| 2025/12/1 |
971 |
973 |
916 |
926 |
-4.63% |
180,500 |
| 2025/11/28 |
961 |
979 |
957 |
971 |
+0.00% |
100,600 |
| 2025/11/27 |
1,006 |
1,015 |
959 |
971 |
-0.51% |
346,900 |
| 2025/11/26 |
948 |
981 |
948 |
976 |
+2.95% |
111,900 |
| 2025/11/25 |
1,003 |
1,006 |
936 |
948 |
-5.58% |
393,400 |
| 2025/11/21 |
995 |
1,014 |
983 |
1,004 |
-0.10% |
131,500 |
| 2025/11/20 |
1,031 |
1,037 |
991 |
1,005 |
+0.40% |
126,900 |
| 2025/11/19 |
1,088 |
1,088 |
990 |
1,001 |
-6.45% |
350,200 |
| 2025/11/18 |
1,126 |
1,141 |
1,046 |
1,070 |
-7.44% |
305,700 |
| 2025/11/17 |
1,168 |
1,197 |
1,051 |
1,156 |
-8.11% |
442,300 |
| 2025/11/14 |
1,240 |
1,258 |
1,232 |
1,258 |
-0.63% |
93,400 |
| 2025/11/13 |
1,314 |
1,320 |
1,251 |
1,266 |
-5.17% |
131,800 |
| 2025/11/12 |
1,263 |
1,335 |
1,263 |
1,335 |
+5.70% |
90,600 |
| 2025/11/11 |
1,292 |
1,292 |
1,254 |
1,263 |
-1.33% |
57,700 |
| 2025/11/10 |
1,231 |
1,292 |
1,227 |
1,280 |
+5.00% |
129,800 |
| 2025/11/7 |
1,221 |
1,230 |
1,208 |
1,219 |
-0.49% |
28,000 |
| 2025/11/6 |
1,230 |
1,237 |
1,209 |
1,225 |
+0.25% |
43,000 |
| 2025/11/5 |
1,222 |
1,229 |
1,178 |
1,222 |
-0.49% |
111,000 |
| 2025/11/4 |
1,275 |
1,290 |
1,220 |
1,228 |
-3.15% |
112,900 |
| 2025/10/31 |
1,253 |
1,278 |
1,245 |
1,268 |
+1.20% |
57,600 |
| 2025/10/30 |
1,256 |
1,278 |
1,246 |
1,253 |
-1.03% |
73,200 |
| 2025/10/29 |
1,309 |
1,316 |
1,258 |
1,266 |
-3.80% |
91,300 |
| 2025/10/28 |
1,333 |
1,339 |
1,309 |
1,316 |
-2.66% |
71,200 |
| 2025/10/27 |
1,345 |
1,371 |
1,337 |
1,352 |
+0.52% |
34,800 |
| 2025/10/24 |
1,357 |
1,359 |
1,329 |
1,345 |
+0.15% |
50,900 |
| 2025/10/23 |
1,355 |
1,370 |
1,341 |
1,343 |
-1.47% |
40,900 |
| 2025/10/22 |
1,385 |
1,400 |
1,360 |
1,363 |
-0.22% |
67,000 |
| 2025/10/21 |
1,360 |
1,383 |
1,332 |
1,366 |
+0.52% |
48,500 |
| 2025/10/20 |
1,350 |
1,372 |
1,332 |
1,359 |
+1.27% |
64,100 |
| 2025/10/17 |
1,375 |
1,380 |
1,329 |
1,342 |
-3.17% |
87,500 |
| 2025/10/16 |
1,390 |
1,404 |
1,370 |
1,386 |
+1.02% |
65,000 |
| 2025/10/15 |
1,344 |
1,395 |
1,344 |
1,372 |
+2.08% |
64,300 |
| 2025/10/14 |
1,363 |
1,381 |
1,325 |
1,344 |
-2.68% |
137,300 |
| 2025/10/10 |
1,408 |
1,426 |
1,373 |
1,381 |
-0.93% |
60,900 |
| 2025/10/9 |
1,392 |
1,413 |
1,361 |
1,394 |
-1.41% |
98,100 |
| 2025/10/8 |
1,410 |
1,437 |
1,393 |
1,414 |
-1.12% |
61,200 |
| 2025/10/7 |
1,443 |
1,451 |
1,400 |
1,430 |
-0.83% |
97,100 |
| 2025/10/6 |
1,507 |
1,509 |
1,439 |
1,442 |
-4.31% |
68,500 |
| 2025/10/3 |
1,437 |
1,520 |
1,431 |
1,507 |
+4.00% |
96,600 |
| 2025/10/2 |
1,507 |
1,519 |
1,443 |
1,449 |
-1.90% |
138,800 |
| 2025/10/1 |
1,599 |
1,599 |
1,470 |
1,477 |
-9.11% |
247,900 |
| 2025/9/30 |
1,607 |
1,670 |
1,580 |
1,625 |
+1.94% |
134,000 |
| 2025/9/29 |
1,598 |
1,612 |
1,562 |
1,594 |
+3.91% |
92,800 |
| 2025/9/26 |
1,500 |
1,559 |
1,490 |
1,534 |
+1.59% |
63,100 |
| 2025/9/25 |
1,506 |
1,523 |
1,496 |
1,510 |
-0.07% |
49,700 |
| 2025/9/24 |
1,608 |
1,609 |
1,511 |
1,511 |
-7.47% |
183,100 |
| 2025/9/22 |
1,648 |
1,659 |
1,600 |
1,633 |
+1.24% |
113,800 |
| 2025/9/19 |
1,610 |
1,619 |
1,568 |
1,613 |
+1.32% |
77,600 |
| 2025/9/18 |
1,589 |
1,620 |
1,563 |
1,592 |
+1.40% |
81,300 |
| 2025/9/17 |
1,609 |
1,609 |
1,560 |
1,570 |
-1.26% |
59,500 |
| 2025/9/16 |
1,535 |
1,617 |
1,535 |
1,590 |
+3.38% |
158,100 |
| 2025/9/12 |
1,525 |
1,540 |
1,491 |
1,538 |
-0.39% |
116,100 |
| 2025/9/11 |
1,527 |
1,565 |
1,496 |
1,544 |
+0.19% |
113,100 |
| 2025/9/10 |
1,592 |
1,600 |
1,539 |
1,541 |
-3.14% |
85,200 |
| 2025/9/9 |
1,565 |
1,619 |
1,565 |
1,591 |
+1.47% |
93,600 |
| 2025/9/8 |
1,580 |
1,627 |
1,563 |
1,568 |
-1.88% |
90,900 |
| 2025/9/5 |
1,544 |
1,633 |
1,525 |
1,598 |
+2.57% |
150,500 |
| 2025/9/4 |
1,561 |
1,617 |
1,523 |
1,558 |
-1.20% |
228,300 |
| 2025/9/3 |
1,689 |
1,700 |
1,559 |
1,577 |
-5.51% |
305,900 |
| 2025/9/2 |
1,675 |
1,714 |
1,643 |
1,669 |
+0.79% |
197,100 |
| 2025/9/1 |
1,681 |
1,711 |
1,642 |
1,656 |
-4.39% |
229,500 |
| 2025/8/29 |
1,598 |
1,740 |
1,586 |
1,732 |
+10.04% |
367,900 |
| 2025/8/28 |
1,664 |
1,667 |
1,495 |
1,574 |
-4.32% |
388,300 |
| 2025/8/27 |
1,612 |
1,657 |
1,593 |
1,645 |
+1.11% |
190,700 |
| 2025/8/26 |
1,550 |
1,650 |
1,519 |
1,627 |
+3.43% |
183,500 |
| 2025/8/25 |
1,569 |
1,625 |
1,487 |
1,573 |
-2.24% |
231,100 |
| 2025/8/22 |
1,570 |
1,650 |
1,561 |
1,609 |
+0.75% |
339,700 |
| 2025/8/21 |
1,477 |
1,605 |
1,470 |
1,597 |
+6.04% |
297,900 |
| 2025/8/20 |
1,496 |
1,550 |
1,479 |
1,506 |
+0.07% |
264,700 |
| 2025/8/19 |
1,416 |
1,505 |
1,369 |
1,505 |
+6.21% |
386,500 |
| 2025/8/18 |
1,360 |
1,418 |
1,315 |
1,417 |
+6.54% |
648,300 |
| 2025/8/15 |
1,240 |
1,330 |
1,232 |
1,330 |
+29.13% |
1,185,200 |
| 2025/8/14 |
1,010 |
1,039 |
970 |
1,030 |
+0.00% |
146,400 |
| 2025/8/13 |
1,043 |
1,043 |
1,025 |
1,030 |
-1.25% |
84,000 |
| 2025/8/12 |
1,060 |
1,070 |
1,034 |
1,043 |
-1.70% |
105,900 |
| 2025/8/8 |
1,066 |
1,085 |
1,057 |
1,061 |
-1.03% |
92,900 |
| 2025/8/7 |
1,070 |
1,082 |
1,060 |
1,072 |
+0.19% |
66,100 |
| 2025/8/6 |
1,070 |
1,078 |
1,050 |
1,070 |
+0.66% |
158,300 |
| 2025/8/5 |
1,069 |
1,076 |
1,045 |
1,063 |
-0.19% |
50,800 |
| 2025/8/4 |
1,035 |
1,077 |
1,031 |
1,065 |
+0.00% |
76,800 |
| 2025/8/1 |
1,047 |
1,067 |
1,031 |
1,065 |
+1.72% |
76,100 |
| 2025/7/31 |
1,036 |
1,055 |
1,024 |
1,047 |
+0.58% |
42,300 |
| 2025/7/30 |
1,067 |
1,077 |
1,031 |
1,041 |
-1.98% |
93,100 |
| 2025/7/29 |
1,075 |
1,087 |
1,048 |
1,062 |
-1.21% |
85,200 |
| 2025/7/28 |
1,052 |
1,094 |
1,052 |
1,075 |
+2.28% |
80,600 |
| 2025/7/25 |
1,055 |
1,075 |
1,050 |
1,051 |
-1.04% |
44,100 |
| 2025/7/24 |
1,080 |
1,086 |
1,053 |
1,062 |
-1.39% |
71,100 |
| 2025/7/23 |
1,078 |
1,089 |
1,063 |
1,077 |
-0.09% |
46,000 |
| 2025/7/22 |
1,088 |
1,092 |
1,063 |
1,078 |
-0.92% |
96,000 |
| 2025/7/18 |
1,124 |
1,141 |
1,072 |
1,088 |
-3.63% |
149,600 |
| 2025/7/17 |
1,152 |
1,155 |
1,129 |
1,129 |
-2.42% |
49,400 |
| 2025/7/16 |
1,133 |
1,208 |
1,133 |
1,157 |
+1.67% |
90,700 |
| 2025/7/15 |
1,162 |
1,169 |
1,122 |
1,138 |
-2.07% |
70,100 |
| 2025/7/14 |
1,139 |
1,195 |
1,129 |
1,162 |
-0.60% |
62,500 |
| 2025/7/11 |
1,186 |
1,212 |
1,166 |
1,169 |
-1.43% |
50,900 |
| 2025/7/10 |
1,198 |
1,229 |
1,148 |
1,186 |
+0.25% |
158,200 |
| 2025/7/9 |
1,165 |
1,195 |
1,147 |
1,183 |
+3.14% |
126,300 |
| 2025/7/8 |
1,140 |
1,161 |
1,110 |
1,147 |
+2.41% |
84,200 |
| 2025/7/7 |
1,100 |
1,140 |
1,093 |
1,120 |
+0.45% |
109,900 |
| 2025/7/4 |
1,071 |
1,130 |
1,071 |
1,115 |
+4.69% |
109,500 |
| 2025/7/3 |
1,061 |
1,088 |
1,051 |
1,065 |
+0.38% |
49,000 |
| 2025/7/2 |
1,041 |
1,095 |
1,014 |
1,061 |
-0.93% |
155,100 |
| 2025/7/1 |
1,132 |
1,132 |
1,068 |
1,071 |
-5.22% |
79,400 |
| 2025/6/30 |
1,102 |
1,160 |
1,102 |
1,130 |
+2.45% |
94,100 |
| 2025/6/27 |
1,065 |
1,125 |
1,028 |
1,103 |
-1.91% |
278,400 |
| 2025/6/26 |
1,159.5 |
1,162 |
1,124.5 |
1,124.5 |
-3.02% |
40,100 |
| 2025/6/25 |
1,157.5 |
1,166.5 |
1,138.5 |
1,159.5 |
+0.83% |
25,500 |
| 2025/6/24 |
1,177 |
1,177 |
1,125 |
1,150 |
-0.22% |
86,900 |
| 2025/6/23 |
1,200 |
1,200 |
1,142.5 |
1,152.5 |
-4.71% |
69,800 |
| 2025/6/20 |
1,243 |
1,245.5 |
1,206 |
1,209.5 |
-2.81% |
55,300 |
| 2025/6/19 |
1,190.5 |
1,274.5 |
1,189 |
1,244.5 |
+6.78% |
110,100 |
| 2025/6/18 |
1,146 |
1,184.5 |
1,146 |
1,165.5 |
+2.82% |
79,800 |
| 2025/6/17 |
1,192.5 |
1,209 |
1,133.5 |
1,133.5 |
-4.18% |
71,600 |
| 2025/6/16 |
1,135 |
1,195 |
1,103.5 |
1,183 |
+8.48% |
117,600 |
| 2025/6/13 |
1,077 |
1,092.5 |
1,041 |
1,090.5 |
+2.54% |
43,800 |
| 2025/6/12 |
1,076.5 |
1,092.5 |
1,060 |
1,063.5 |
-1.07% |
27,600 |
| 2025/6/11 |
1,085.5 |
1,094 |
1,068 |
1,075 |
-1.51% |
13,700 |
|