| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,001 |
1,007 |
1,000 |
1,004 |
+0.30% |
7,000 |
| 2025/12/8 |
1,009 |
1,011 |
1,000 |
1,001 |
-0.79% |
8,400 |
| 2025/12/5 |
1,009 |
1,017 |
1,008 |
1,009 |
-0.20% |
4,500 |
| 2025/12/4 |
1,009 |
1,013 |
1,004 |
1,011 |
+0.30% |
5,300 |
| 2025/12/3 |
1,008 |
1,016 |
1,006 |
1,008 |
-0.10% |
4,600 |
| 2025/12/2 |
1,030 |
1,030 |
1,005 |
1,009 |
-2.04% |
13,800 |
| 2025/12/1 |
1,019 |
1,032 |
1,018 |
1,030 |
+1.18% |
7,200 |
| 2025/11/28 |
1,020 |
1,035 |
1,015 |
1,018 |
-1.17% |
5,900 |
| 2025/11/27 |
1,038 |
1,039 |
1,016 |
1,030 |
-0.77% |
6,000 |
| 2025/11/26 |
1,036 |
1,053 |
1,021 |
1,038 |
+0.29% |
8,500 |
| 2025/11/25 |
1,029 |
1,043 |
1,028 |
1,035 |
+0.68% |
5,800 |
| 2025/11/21 |
1,017 |
1,036 |
1,017 |
1,028 |
+0.00% |
6,100 |
| 2025/11/20 |
1,039 |
1,039 |
1,027 |
1,028 |
-0.19% |
2,100 |
| 2025/11/19 |
1,015 |
1,051 |
1,015 |
1,030 |
+1.78% |
11,300 |
| 2025/11/18 |
1,033 |
1,035 |
1,012 |
1,012 |
-2.03% |
9,300 |
| 2025/11/17 |
1,020 |
1,033 |
1,016 |
1,033 |
+2.08% |
18,700 |
| 2025/11/14 |
1,026 |
1,028 |
1,012 |
1,012 |
-1.56% |
8,700 |
| 2025/11/13 |
1,030 |
1,030 |
1,015 |
1,028 |
-0.19% |
16,500 |
| 2025/11/12 |
1,045 |
1,045 |
1,022 |
1,030 |
-1.44% |
20,000 |
| 2025/11/11 |
1,088 |
1,088 |
1,038 |
1,045 |
-4.13% |
70,200 |
| 2025/11/10 |
1,068 |
1,113 |
1,040 |
1,090 |
-16.48% |
210,400 |
| 2025/11/7 |
1,275 |
1,330 |
1,226 |
1,305 |
+2.35% |
53,400 |
| 2025/11/6 |
1,229 |
1,276 |
1,225 |
1,275 |
+3.74% |
17,600 |
| 2025/11/5 |
1,225 |
1,251 |
1,156 |
1,229 |
-1.84% |
13,700 |
| 2025/11/4 |
1,191 |
1,252 |
1,191 |
1,252 |
+5.56% |
14,300 |
| 2025/10/31 |
1,180 |
1,290 |
1,180 |
1,186 |
+0.51% |
36,700 |
| 2025/10/30 |
1,186 |
1,200 |
1,176 |
1,180 |
-1.42% |
2,100 |
| 2025/10/29 |
1,202 |
1,208 |
1,185 |
1,197 |
-0.25% |
4,200 |
| 2025/10/28 |
1,183 |
1,200 |
1,183 |
1,200 |
+0.67% |
7,000 |
| 2025/10/27 |
1,194 |
1,194 |
1,176 |
1,192 |
-0.17% |
4,900 |
| 2025/10/24 |
1,194 |
1,194 |
1,181 |
1,194 |
+0.17% |
3,800 |
| 2025/10/23 |
1,193 |
1,193 |
1,183 |
1,192 |
+1.02% |
3,100 |
| 2025/10/22 |
1,179 |
1,190 |
1,175 |
1,180 |
+0.08% |
3,000 |
| 2025/10/21 |
1,161 |
1,181 |
1,161 |
1,179 |
+1.55% |
3,600 |
| 2025/10/20 |
1,142 |
1,172 |
1,139 |
1,161 |
+0.87% |
7,800 |
| 2025/10/17 |
1,171 |
1,174 |
1,149 |
1,151 |
-1.71% |
2,700 |
| 2025/10/16 |
1,174 |
1,182 |
1,162 |
1,171 |
+0.95% |
2,300 |
| 2025/10/15 |
1,146 |
1,163 |
1,143 |
1,160 |
+1.31% |
3,900 |
| 2025/10/14 |
1,155 |
1,175 |
1,100 |
1,145 |
-3.78% |
9,700 |
| 2025/10/10 |
1,165 |
1,190 |
1,163 |
1,190 |
+0.25% |
5,000 |
| 2025/10/9 |
1,179 |
1,197 |
1,167 |
1,187 |
+2.15% |
13,800 |
| 2025/10/8 |
1,155 |
1,165 |
1,152 |
1,162 |
+0.00% |
1,800 |
| 2025/10/7 |
1,131 |
1,197 |
1,131 |
1,162 |
+2.83% |
8,900 |
| 2025/10/6 |
1,131 |
1,134 |
1,125 |
1,130 |
+1.25% |
2,600 |
| 2025/10/3 |
1,114 |
1,117 |
1,111 |
1,116 |
-0.71% |
2,000 |
| 2025/10/2 |
1,119 |
1,124 |
1,104 |
1,124 |
+0.45% |
3,700 |
| 2025/10/1 |
1,126 |
1,135 |
1,106 |
1,119 |
-0.62% |
4,200 |
| 2025/9/30 |
1,130 |
1,137 |
1,124 |
1,126 |
-0.71% |
3,000 |
| 2025/9/29 |
1,134 |
1,142 |
1,133 |
1,134 |
-0.79% |
3,500 |
| 2025/9/26 |
1,130 |
1,143 |
1,124 |
1,143 |
+1.51% |
6,400 |
| 2025/9/25 |
1,127 |
1,131 |
1,122 |
1,126 |
-1.57% |
5,500 |
| 2025/9/24 |
1,129 |
1,144 |
1,128 |
1,144 |
+0.88% |
5,000 |
| 2025/9/22 |
1,135 |
1,137 |
1,126 |
1,134 |
+1.07% |
3,800 |
| 2025/9/19 |
1,133 |
1,143 |
1,122 |
1,122 |
-0.97% |
4,400 |
| 2025/9/18 |
1,147 |
1,147 |
1,132 |
1,133 |
-1.56% |
1,800 |
| 2025/9/17 |
1,160 |
1,166 |
1,149 |
1,151 |
-0.78% |
2,400 |
| 2025/9/16 |
1,140 |
1,169 |
1,132 |
1,160 |
+1.75% |
7,000 |
| 2025/9/12 |
1,125 |
1,143 |
1,122 |
1,140 |
+1.51% |
8,500 |
| 2025/9/11 |
1,140 |
1,149 |
1,123 |
1,123 |
-1.49% |
5,200 |
| 2025/9/10 |
1,130 |
1,160 |
1,128 |
1,140 |
+0.18% |
4,200 |
| 2025/9/9 |
1,191 |
1,191 |
1,137 |
1,138 |
-2.90% |
9,100 |
| 2025/9/8 |
1,150 |
1,190 |
1,149 |
1,172 |
+4.36% |
13,800 |
| 2025/9/5 |
1,137 |
1,137 |
1,123 |
1,123 |
-0.62% |
5,200 |
| 2025/9/4 |
1,113 |
1,133 |
1,113 |
1,130 |
+1.53% |
6,100 |
| 2025/9/3 |
1,107 |
1,114 |
1,093 |
1,113 |
+0.91% |
4,100 |
| 2025/9/2 |
1,064 |
1,122 |
1,064 |
1,103 |
+3.76% |
17,200 |
| 2025/9/1 |
1,106 |
1,106 |
1,055 |
1,063 |
-4.58% |
46,500 |
| 2025/8/29 |
1,130 |
1,135 |
1,114 |
1,114 |
-1.68% |
12,600 |
| 2025/8/28 |
1,149 |
1,150 |
1,132 |
1,133 |
-1.39% |
11,200 |
| 2025/8/27 |
1,160 |
1,164 |
1,149 |
1,149 |
-1.37% |
2,900 |
| 2025/8/26 |
1,172 |
1,172 |
1,150 |
1,165 |
-0.26% |
9,000 |
| 2025/8/25 |
1,155 |
1,177 |
1,155 |
1,168 |
+1.48% |
15,700 |
| 2025/8/22 |
1,169 |
1,169 |
1,151 |
1,151 |
-1.54% |
5,800 |
| 2025/8/21 |
1,151 |
1,175 |
1,147 |
1,169 |
+0.26% |
13,600 |
| 2025/8/20 |
1,171 |
1,171 |
1,155 |
1,166 |
-0.43% |
8,400 |
| 2025/8/19 |
1,186 |
1,187 |
1,167 |
1,171 |
-1.35% |
12,400 |
| 2025/8/18 |
1,200 |
1,200 |
1,182 |
1,187 |
+0.76% |
18,700 |
| 2025/8/15 |
1,162 |
1,200 |
1,140 |
1,178 |
+0.86% |
30,700 |
| 2025/8/14 |
1,159 |
1,170 |
1,116 |
1,168 |
+0.69% |
35,300 |
| 2025/8/13 |
1,256 |
1,280 |
1,112 |
1,160 |
+4.88% |
265,200 |
| 2025/8/12 |
1,106 |
1,106 |
1,106 |
1,106 |
+15.69% |
15,100 |
| 2025/8/8 |
960 |
960 |
941 |
956 |
-0.42% |
7,000 |
| 2025/8/7 |
940 |
960 |
935 |
960 |
+2.78% |
7,200 |
| 2025/8/6 |
915 |
934 |
915 |
934 |
+2.08% |
5,000 |
| 2025/8/5 |
908 |
918 |
908 |
915 |
+0.77% |
3,700 |
| 2025/8/4 |
908 |
908 |
901 |
908 |
+0.00% |
3,000 |
| 2025/8/1 |
902 |
908 |
901 |
908 |
+0.33% |
3,800 |
| 2025/7/31 |
901 |
905 |
901 |
905 |
+0.22% |
1,300 |
| 2025/7/30 |
902 |
904 |
893 |
903 |
+0.22% |
2,200 |
| 2025/7/29 |
894 |
901 |
893 |
901 |
+0.33% |
2,600 |
| 2025/7/28 |
903 |
903 |
892 |
898 |
+0.11% |
4,900 |
| 2025/7/25 |
901 |
904 |
897 |
897 |
-0.33% |
3,500 |
| 2025/7/24 |
893 |
902 |
883 |
900 |
+1.12% |
9,500 |
| 2025/7/23 |
891 |
893 |
880 |
890 |
-0.11% |
7,700 |
| 2025/7/22 |
887 |
892 |
882 |
891 |
+0.45% |
1,400 |
| 2025/7/18 |
888 |
890 |
879 |
887 |
+0.34% |
2,700 |
| 2025/7/17 |
887 |
891 |
884 |
884 |
-0.34% |
2,400 |
| 2025/7/16 |
893 |
893 |
886 |
887 |
-0.11% |
1,200 |
| 2025/7/15 |
891 |
897 |
887 |
888 |
-0.89% |
1,600 |
| 2025/7/14 |
889 |
896 |
889 |
896 |
+1.01% |
1,800 |
| 2025/7/11 |
894 |
894 |
886 |
887 |
-0.89% |
2,100 |
| 2025/7/10 |
897 |
897 |
875 |
895 |
-0.44% |
5,400 |
| 2025/7/9 |
891 |
900 |
891 |
899 |
+1.35% |
3,100 |
| 2025/7/8 |
888 |
890 |
881 |
887 |
+0.45% |
1,000 |
| 2025/7/7 |
884 |
895 |
883 |
883 |
+0.34% |
4,300 |
| 2025/7/4 |
886 |
886 |
879 |
880 |
-0.45% |
1,900 |
| 2025/7/3 |
888 |
888 |
880 |
884 |
-1.01% |
2,700 |
| 2025/7/2 |
887 |
893 |
883 |
893 |
+1.13% |
2,900 |
| 2025/7/1 |
874 |
893 |
874 |
883 |
+0.46% |
6,300 |
| 2025/6/30 |
888 |
888 |
875 |
879 |
+0.46% |
5,000 |
| 2025/6/27 |
882 |
882 |
875 |
875 |
-0.34% |
900 |
| 2025/6/26 |
883 |
883 |
878 |
878 |
+0.23% |
3,700 |
| 2025/6/25 |
878 |
878 |
872 |
876 |
+0.34% |
1,800 |
| 2025/6/24 |
878 |
883 |
872 |
873 |
-0.91% |
4,500 |
| 2025/6/23 |
884 |
884 |
873 |
881 |
-0.56% |
2,100 |
| 2025/6/20 |
884 |
889 |
877 |
886 |
+0.23% |
2,200 |
| 2025/6/19 |
877 |
889 |
874 |
884 |
+0.80% |
7,000 |
| 2025/6/18 |
881 |
888 |
877 |
877 |
-1.46% |
5,400 |
| 2025/6/17 |
885 |
890 |
884 |
890 |
+0.45% |
1,700 |
| 2025/6/16 |
885 |
886 |
882 |
886 |
+0.45% |
2,400 |
| 2025/6/13 |
884 |
889 |
880 |
882 |
-0.23% |
2,900 |
| 2025/6/12 |
880 |
888 |
879 |
884 |
-0.67% |
2,700 |
| 2025/6/11 |
877 |
892 |
877 |
890 |
+0.68% |
2,600 |
|