| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,027 |
1,028 |
1,015 |
1,015 |
-0.78% |
22,100 |
| 2025/12/8 |
1,022 |
1,030 |
1,017 |
1,023 |
+0.20% |
15,900 |
| 2025/12/5 |
1,030 |
1,034 |
1,021 |
1,021 |
-1.35% |
20,600 |
| 2025/12/4 |
1,037 |
1,039 |
1,034 |
1,035 |
+0.39% |
13,500 |
| 2025/12/3 |
1,045 |
1,045 |
1,031 |
1,031 |
-1.15% |
24,800 |
| 2025/12/2 |
1,052 |
1,053 |
1,039 |
1,043 |
-0.48% |
18,400 |
| 2025/12/1 |
1,046 |
1,050 |
1,038 |
1,048 |
+0.58% |
27,600 |
| 2025/11/28 |
1,041 |
1,046 |
1,038 |
1,042 |
-0.19% |
39,700 |
| 2025/11/27 |
1,056 |
1,056 |
1,042 |
1,044 |
-1.51% |
31,900 |
| 2025/11/26 |
1,050 |
1,061 |
1,050 |
1,060 |
+0.95% |
27,700 |
| 2025/11/25 |
1,079 |
1,082 |
1,045 |
1,050 |
-2.96% |
58,800 |
| 2025/11/21 |
1,051 |
1,082 |
1,050 |
1,082 |
+2.66% |
58,400 |
| 2025/11/20 |
1,058 |
1,062 |
1,049 |
1,054 |
+0.48% |
42,700 |
| 2025/11/19 |
1,034 |
1,050 |
1,031 |
1,049 |
+2.14% |
60,200 |
| 2025/11/18 |
1,026 |
1,036 |
1,021 |
1,027 |
+0.10% |
53,400 |
| 2025/11/17 |
1,018 |
1,032 |
1,018 |
1,026 |
+0.79% |
36,700 |
| 2025/11/14 |
1,014 |
1,018 |
1,007 |
1,018 |
+0.59% |
32,800 |
| 2025/11/13 |
996 |
1,012 |
996 |
1,012 |
+1.30% |
48,500 |
| 2025/11/12 |
973 |
999 |
972 |
999 |
+2.57% |
53,800 |
| 2025/11/11 |
983 |
983 |
967 |
974 |
-0.51% |
37,900 |
| 2025/11/10 |
975 |
982 |
972 |
979 |
+0.72% |
36,000 |
| 2025/11/7 |
967 |
974 |
960 |
972 |
+0.21% |
71,300 |
| 2025/11/6 |
988 |
989 |
970 |
970 |
-2.22% |
89,600 |
| 2025/11/5 |
990 |
999 |
984 |
992 |
-0.30% |
81,500 |
| 2025/11/4 |
999 |
1,008 |
993 |
995 |
-0.60% |
50,100 |
| 2025/10/31 |
1,003 |
1,008 |
992 |
1,001 |
-0.50% |
87,000 |
| 2025/10/30 |
1,002 |
1,011 |
999 |
1,006 |
+0.40% |
57,700 |
| 2025/10/29 |
1,011 |
1,015 |
1,002 |
1,002 |
-0.89% |
50,000 |
| 2025/10/28 |
1,044 |
1,044 |
1,011 |
1,011 |
-3.35% |
55,900 |
| 2025/10/27 |
1,036 |
1,050 |
1,034 |
1,046 |
+1.16% |
32,700 |
| 2025/10/24 |
1,035 |
1,047 |
1,033 |
1,034 |
+0.29% |
26,400 |
| 2025/10/23 |
1,030 |
1,040 |
1,022 |
1,031 |
-0.58% |
44,200 |
| 2025/10/22 |
1,020 |
1,040 |
1,020 |
1,037 |
+1.17% |
37,100 |
| 2025/10/21 |
1,023 |
1,032 |
1,014 |
1,025 |
+0.20% |
73,200 |
| 2025/10/20 |
1,026 |
1,031 |
1,013 |
1,023 |
+0.39% |
70,400 |
| 2025/10/17 |
1,020 |
1,029 |
1,011 |
1,019 |
-0.78% |
49,400 |
| 2025/10/16 |
1,050 |
1,052 |
1,008 |
1,027 |
-0.10% |
108,800 |
| 2025/10/15 |
1,019 |
1,087 |
1,013 |
1,028 |
+1.78% |
185,200 |
| 2025/10/14 |
1,040 |
1,047 |
1,010 |
1,010 |
-3.81% |
159,400 |
| 2025/10/10 |
1,074 |
1,074 |
1,050 |
1,050 |
-3.23% |
56,200 |
| 2025/10/9 |
1,093 |
1,094 |
1,078 |
1,085 |
-0.73% |
56,500 |
| 2025/10/8 |
1,100 |
1,109 |
1,093 |
1,093 |
-0.73% |
55,100 |
| 2025/10/7 |
1,107 |
1,110 |
1,093 |
1,101 |
-0.90% |
51,500 |
| 2025/10/6 |
1,090 |
1,115 |
1,080 |
1,111 |
+3.54% |
80,800 |
| 2025/10/3 |
1,055 |
1,079 |
1,050 |
1,073 |
+1.71% |
37,100 |
| 2025/10/2 |
1,054 |
1,064 |
1,040 |
1,055 |
+0.48% |
60,800 |
| 2025/10/1 |
1,088 |
1,089 |
1,050 |
1,050 |
-4.11% |
76,000 |
| 2025/9/30 |
1,110 |
1,110 |
1,095 |
1,095 |
-0.99% |
34,100 |
| 2025/9/29 |
1,116 |
1,116 |
1,102 |
1,106 |
-1.16% |
37,500 |
| 2025/9/26 |
1,115 |
1,123 |
1,115 |
1,119 |
-0.44% |
23,300 |
| 2025/9/25 |
1,112 |
1,125 |
1,112 |
1,124 |
+0.81% |
20,600 |
| 2025/9/24 |
1,121 |
1,122 |
1,113 |
1,115 |
-0.54% |
23,500 |
| 2025/9/22 |
1,119 |
1,127 |
1,118 |
1,121 |
-0.09% |
21,400 |
| 2025/9/19 |
1,126 |
1,134 |
1,111 |
1,122 |
-0.71% |
37,600 |
| 2025/9/18 |
1,130 |
1,135 |
1,121 |
1,130 |
+0.53% |
40,700 |
| 2025/9/17 |
1,138 |
1,138 |
1,121 |
1,124 |
-1.40% |
22,700 |
| 2025/9/16 |
1,129 |
1,144 |
1,127 |
1,140 |
+0.97% |
45,700 |
| 2025/9/12 |
1,125 |
1,132 |
1,118 |
1,129 |
+0.36% |
42,000 |
| 2025/9/11 |
1,116 |
1,125 |
1,115 |
1,125 |
+0.36% |
21,300 |
| 2025/9/10 |
1,113 |
1,123 |
1,108 |
1,121 |
+0.72% |
29,500 |
| 2025/9/9 |
1,121 |
1,126 |
1,110 |
1,113 |
-0.80% |
43,400 |
| 2025/9/8 |
1,120 |
1,123 |
1,117 |
1,122 |
+0.72% |
25,900 |
| 2025/9/5 |
1,114 |
1,120 |
1,112 |
1,114 |
+0.00% |
25,800 |
| 2025/9/4 |
1,110 |
1,114 |
1,099 |
1,114 |
+0.36% |
40,200 |
| 2025/9/3 |
1,102 |
1,119 |
1,097 |
1,110 |
+0.82% |
63,500 |
| 2025/9/2 |
1,100 |
1,114 |
1,099 |
1,101 |
+0.27% |
64,400 |
| 2025/9/1 |
1,103 |
1,114 |
1,090 |
1,098 |
-1.26% |
102,500 |
| 2025/8/29 |
1,121 |
1,124 |
1,110 |
1,112 |
+0.27% |
89,500 |
| 2025/8/28 |
1,120 |
1,120 |
1,093 |
1,109 |
-4.64% |
221,100 |
| 2025/8/27 |
1,161 |
1,168 |
1,154 |
1,163 |
+0.35% |
149,700 |
| 2025/8/26 |
1,158 |
1,160 |
1,152 |
1,159 |
+0.09% |
90,000 |
| 2025/8/25 |
1,170 |
1,172 |
1,153 |
1,158 |
+0.00% |
96,600 |
| 2025/8/22 |
1,161 |
1,162 |
1,153 |
1,158 |
-0.60% |
93,500 |
| 2025/8/21 |
1,163 |
1,167 |
1,158 |
1,165 |
+0.17% |
58,000 |
| 2025/8/20 |
1,163 |
1,165 |
1,157 |
1,163 |
+0.09% |
45,500 |
| 2025/8/19 |
1,160 |
1,162 |
1,157 |
1,162 |
+0.35% |
43,400 |
| 2025/8/18 |
1,160 |
1,161 |
1,155 |
1,158 |
+0.43% |
69,100 |
| 2025/8/15 |
1,153 |
1,156 |
1,149 |
1,153 |
+0.17% |
64,200 |
| 2025/8/14 |
1,160 |
1,160 |
1,147 |
1,151 |
-0.95% |
67,700 |
| 2025/8/13 |
1,153 |
1,162 |
1,147 |
1,162 |
+1.13% |
101,700 |
| 2025/8/12 |
1,160 |
1,161 |
1,148 |
1,149 |
-0.61% |
96,600 |
| 2025/8/8 |
1,169 |
1,169 |
1,156 |
1,156 |
-1.20% |
71,100 |
| 2025/8/7 |
1,174 |
1,178 |
1,165 |
1,170 |
-0.17% |
63,000 |
| 2025/8/6 |
1,176 |
1,176 |
1,162 |
1,172 |
-0.26% |
99,200 |
| 2025/8/5 |
1,185 |
1,188 |
1,163 |
1,175 |
+0.17% |
116,200 |
| 2025/8/4 |
1,160 |
1,175 |
1,156 |
1,173 |
+1.12% |
155,100 |
| 2025/8/1 |
1,140 |
1,163 |
1,137 |
1,160 |
+1.58% |
70,300 |
| 2025/7/31 |
1,123 |
1,143 |
1,122 |
1,142 |
+1.51% |
68,800 |
| 2025/7/30 |
1,112 |
1,130 |
1,111 |
1,125 |
+0.63% |
54,700 |
| 2025/7/29 |
1,110 |
1,125 |
1,104 |
1,118 |
+0.27% |
54,000 |
| 2025/7/28 |
1,132 |
1,132 |
1,105 |
1,115 |
-1.50% |
90,200 |
| 2025/7/25 |
1,134 |
1,178 |
1,128 |
1,132 |
+1.98% |
211,900 |
| 2025/7/24 |
1,100 |
1,120 |
1,088 |
1,110 |
+2.49% |
206,400 |
| 2025/7/23 |
1,099 |
1,099 |
1,051 |
1,083 |
+10.06% |
431,500 |
| 2025/7/22 |
995 |
1,003 |
984 |
984 |
-0.51% |
116,300 |
| 2025/7/18 |
1,005 |
1,006 |
983 |
989 |
-1.10% |
116,600 |
| 2025/7/17 |
989 |
1,002 |
981 |
1,000 |
+1.21% |
103,800 |
| 2025/7/16 |
990 |
1,019 |
971 |
988 |
-8.52% |
290,600 |
| 2025/7/15 |
1,084 |
1,091 |
1,072 |
1,080 |
+0.19% |
78,200 |
| 2025/7/14 |
1,068 |
1,079 |
1,063 |
1,078 |
+0.00% |
38,400 |
| 2025/7/11 |
1,072 |
1,082 |
1,069 |
1,078 |
+0.56% |
42,900 |
| 2025/7/10 |
1,071 |
1,074 |
1,056 |
1,072 |
-0.09% |
65,900 |
| 2025/7/9 |
1,080 |
1,084 |
1,067 |
1,073 |
-0.09% |
32,900 |
| 2025/7/8 |
1,067 |
1,083 |
1,065 |
1,074 |
+0.85% |
52,300 |
| 2025/7/7 |
1,064 |
1,073 |
1,052 |
1,065 |
+1.24% |
64,700 |
| 2025/7/4 |
1,029 |
1,062 |
1,028 |
1,052 |
+2.53% |
102,500 |
| 2025/7/3 |
1,038 |
1,046 |
1,025 |
1,026 |
-1.25% |
49,400 |
| 2025/7/2 |
1,040 |
1,045 |
1,022 |
1,039 |
+0.00% |
51,500 |
| 2025/7/1 |
1,014 |
1,042 |
1,008 |
1,039 |
+1.76% |
92,100 |
| 2025/6/30 |
1,004 |
1,027 |
995 |
1,021 |
+2.92% |
119,100 |
| 2025/6/27 |
975 |
995 |
966 |
992 |
+2.37% |
127,800 |
| 2025/6/26 |
963 |
970 |
961 |
969 |
+0.62% |
47,300 |
| 2025/6/25 |
969 |
969 |
956 |
963 |
+0.21% |
36,200 |
| 2025/6/24 |
956 |
973 |
955 |
961 |
+2.13% |
53,400 |
| 2025/6/23 |
949 |
949 |
940 |
941 |
-0.84% |
46,600 |
| 2025/6/20 |
959 |
967 |
949 |
949 |
-0.94% |
70,200 |
| 2025/6/19 |
965 |
966 |
955 |
958 |
-0.73% |
22,100 |
| 2025/6/18 |
952 |
965 |
950 |
965 |
+1.37% |
38,500 |
| 2025/6/17 |
941 |
956 |
941 |
952 |
+1.06% |
48,500 |
| 2025/6/16 |
924 |
942 |
923 |
942 |
+2.84% |
44,600 |
| 2025/6/13 |
920 |
920 |
909 |
916 |
-0.97% |
57,800 |
| 2025/6/12 |
920 |
929 |
915 |
925 |
-0.11% |
38,200 |
| 2025/6/11 |
919 |
928 |
910 |
926 |
+0.76% |
49,100 |
|