| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
787 |
788 |
773 |
781 |
-0.26% |
3,200 |
| 2025/12/22 |
790 |
791 |
783 |
783 |
+1.03% |
5,000 |
| 2025/12/19 |
759 |
775 |
750 |
775 |
+3.33% |
4,800 |
| 2025/12/18 |
775 |
776 |
750 |
750 |
-3.23% |
4,800 |
| 2025/12/17 |
802 |
802 |
775 |
775 |
-0.64% |
4,200 |
| 2025/12/16 |
791 |
797 |
780 |
780 |
-0.51% |
3,000 |
| 2025/12/15 |
761 |
784 |
760 |
784 |
+4.12% |
5,400 |
| 2025/12/12 |
781 |
781 |
751 |
753 |
-2.84% |
5,200 |
| 2025/12/11 |
787 |
787 |
775 |
775 |
-0.64% |
2,800 |
| 2025/12/10 |
820 |
820 |
780 |
780 |
-1.27% |
4,100 |
| 2025/12/9 |
807 |
807 |
767 |
790 |
-2.11% |
4,000 |
| 2025/12/8 |
802 |
810 |
800 |
807 |
+0.62% |
30,000 |
| 2025/12/5 |
792 |
802 |
791 |
802 |
+1.26% |
2,300 |
| 2025/12/4 |
792 |
792 |
779 |
792 |
+0.76% |
3,800 |
| 2025/12/3 |
802 |
817 |
780 |
786 |
-1.87% |
2,900 |
| 2025/12/2 |
822 |
837 |
801 |
801 |
-1.84% |
4,600 |
| 2025/12/1 |
872 |
877 |
816 |
816 |
-4.00% |
6,300 |
| 2025/11/28 |
820 |
850 |
820 |
850 |
+2.78% |
8,000 |
| 2025/11/27 |
809 |
836 |
809 |
827 |
+2.35% |
4,600 |
| 2025/11/26 |
830 |
839 |
808 |
808 |
-3.58% |
5,200 |
| 2025/11/25 |
796 |
871 |
794 |
838 |
+7.30% |
11,100 |
| 2025/11/21 |
783 |
783 |
750 |
781 |
-0.38% |
4,300 |
| 2025/11/20 |
759 |
784 |
738 |
784 |
+6.52% |
7,500 |
| 2025/11/19 |
740 |
745 |
736 |
736 |
-0.14% |
3,200 |
| 2025/11/18 |
737 |
741 |
725 |
737 |
+2.08% |
4,600 |
| 2025/11/17 |
767 |
775 |
713 |
722 |
-14.96% |
32,800 |
| 2025/11/14 |
807 |
856 |
800 |
849 |
+3.79% |
7,100 |
| 2025/11/13 |
824 |
824 |
817 |
818 |
-0.73% |
5,200 |
| 2025/11/12 |
818 |
824 |
807 |
824 |
+0.98% |
6,100 |
| 2025/11/11 |
811 |
816 |
792 |
816 |
+0.74% |
3,400 |
| 2025/11/10 |
826 |
826 |
800 |
810 |
-0.12% |
4,400 |
| 2025/11/7 |
800 |
819 |
777 |
811 |
+1.38% |
9,400 |
| 2025/11/6 |
800 |
803 |
790 |
800 |
+0.00% |
7,000 |
| 2025/11/5 |
830 |
843 |
775 |
800 |
-1.84% |
17,000 |
| 2025/11/4 |
846 |
846 |
813 |
815 |
-3.66% |
11,000 |
| 2025/10/31 |
853 |
860 |
846 |
846 |
-1.28% |
4,800 |
| 2025/10/30 |
860 |
860 |
847 |
857 |
-0.70% |
3,700 |
| 2025/10/29 |
884 |
887 |
847 |
863 |
-3.36% |
9,700 |
| 2025/10/28 |
925 |
925 |
893 |
893 |
-3.46% |
9,300 |
| 2025/10/27 |
929 |
929 |
923 |
925 |
-0.32% |
2,600 |
| 2025/10/24 |
925 |
929 |
922 |
928 |
-0.11% |
1,300 |
| 2025/10/23 |
931 |
931 |
926 |
929 |
-1.28% |
1,500 |
| 2025/10/22 |
943 |
943 |
921 |
941 |
+3.07% |
2,700 |
| 2025/10/21 |
913 |
935 |
913 |
913 |
-0.98% |
3,100 |
| 2025/10/20 |
942 |
943 |
922 |
922 |
-2.12% |
4,100 |
| 2025/10/17 |
937 |
950 |
935 |
942 |
+0.00% |
2,000 |
| 2025/10/16 |
944 |
957 |
936 |
942 |
-0.53% |
3,400 |
| 2025/10/15 |
956 |
956 |
936 |
947 |
+0.64% |
2,700 |
| 2025/10/14 |
985 |
985 |
939 |
941 |
-4.47% |
4,200 |
| 2025/10/10 |
1,000 |
1,000 |
985 |
985 |
-1.30% |
3,000 |
| 2025/10/9 |
1,000 |
1,015 |
993 |
998 |
+0.30% |
1,700 |
| 2025/10/8 |
992 |
995 |
990 |
995 |
+0.30% |
2,400 |
| 2025/10/7 |
999 |
1,001 |
987 |
992 |
+0.20% |
1,300 |
| 2025/10/6 |
989 |
995 |
986 |
990 |
-0.50% |
1,500 |
| 2025/10/3 |
944 |
995 |
944 |
995 |
+4.85% |
2,400 |
| 2025/10/2 |
995 |
995 |
937 |
949 |
-3.16% |
4,500 |
| 2025/10/1 |
1,000 |
1,005 |
980 |
980 |
-2.00% |
4,500 |
| 2025/9/30 |
1,020 |
1,020 |
1,000 |
1,000 |
+0.00% |
7,000 |
| 2025/9/29 |
1,073 |
1,073 |
980 |
1,000 |
-4.08% |
20,100 |
| 2025/9/26 |
1,055 |
1,055 |
1,027.5 |
1,042.5 |
+1.21% |
2,400 |
| 2025/9/25 |
1,044.5 |
1,044.5 |
1,006.5 |
1,030 |
+0.54% |
1,300 |
| 2025/9/24 |
1,060 |
1,060 |
1,011.5 |
1,024.5 |
-2.89% |
4,800 |
| 2025/9/22 |
1,087 |
1,090.5 |
1,040 |
1,055 |
-6.97% |
18,400 |
| 2025/9/19 |
1,010 |
1,258 |
1,001 |
1,134 |
+12.33% |
44,500 |
| 2025/9/18 |
991.5 |
1,009.5 |
982.5 |
1,009.5 |
+1.82% |
3,700 |
| 2025/9/17 |
990 |
1,005 |
990 |
991.5 |
-1.34% |
2,500 |
| 2025/9/16 |
1,029.5 |
1,029.5 |
970.5 |
1,005 |
-3.64% |
8,700 |
| 2025/9/12 |
1,100.5 |
1,100.5 |
1,025 |
1,043 |
-5.22% |
7,000 |
| 2025/9/11 |
1,116 |
1,124 |
1,100.5 |
1,100.5 |
-2.48% |
2,800 |
| 2025/9/10 |
1,130.5 |
1,132.5 |
1,116.5 |
1,128.5 |
+1.17% |
1,700 |
| 2025/9/9 |
1,116 |
1,127.5 |
1,115.5 |
1,115.5 |
-0.04% |
400 |
| 2025/9/8 |
1,119 |
1,119 |
1,116 |
1,116 |
+0.00% |
900 |
| 2025/9/5 |
1,132.5 |
1,132.5 |
1,116 |
1,116 |
-1.46% |
600 |
| 2025/9/4 |
1,138.5 |
1,170 |
1,132.5 |
1,132.5 |
-0.44% |
4,500 |
| 2025/9/3 |
1,118 |
1,149 |
1,106 |
1,137.5 |
+1.74% |
1,900 |
| 2025/9/2 |
1,118 |
1,124.5 |
1,117 |
1,118 |
+0.63% |
1,800 |
| 2025/9/1 |
1,109.5 |
1,111 |
1,109.5 |
1,111 |
+0.95% |
1,000 |
| 2025/8/29 |
1,111 |
1,111 |
1,100 |
1,100.5 |
-0.81% |
2,800 |
| 2025/8/28 |
1,107.5 |
1,110 |
1,105.5 |
1,109.5 |
+0.18% |
2,800 |
| 2025/8/27 |
1,121 |
1,122.5 |
1,105.5 |
1,107.5 |
-0.14% |
2,600 |
| 2025/8/26 |
1,108 |
1,109 |
1,108 |
1,109 |
+0.32% |
400 |
| 2025/8/25 |
1,122.5 |
1,122.5 |
1,105.5 |
1,105.5 |
+0.18% |
1,400 |
| 2025/8/22 |
1,115 |
1,123 |
1,103.5 |
1,103.5 |
-1.47% |
2,900 |
| 2025/8/21 |
1,109.5 |
1,122 |
1,109.5 |
1,120 |
+0.00% |
2,600 |
| 2025/8/20 |
1,115 |
1,130 |
1,105 |
1,120 |
+0.22% |
2,700 |
| 2025/8/19 |
1,158 |
1,165 |
1,117.5 |
1,117.5 |
-3.79% |
10,400 |
| 2025/8/18 |
1,225 |
1,230 |
1,150 |
1,161.5 |
-5.91% |
12,100 |
| 2025/8/15 |
1,116.5 |
1,281 |
1,107.5 |
1,234.5 |
-6.23% |
38,700 |
| 2025/8/14 |
1,338.5 |
1,338.5 |
1,315 |
1,316.5 |
-1.64% |
2,100 |
| 2025/8/13 |
1,330 |
1,338.5 |
1,325 |
1,338.5 |
+1.06% |
2,000 |
| 2025/8/12 |
1,309.5 |
1,324.5 |
1,309.5 |
1,324.5 |
+1.30% |
2,800 |
| 2025/8/8 |
1,305 |
1,310 |
1,304.5 |
1,307.5 |
+0.19% |
1,200 |
| 2025/8/7 |
1,309.5 |
1,309.5 |
1,300 |
1,305 |
+0.97% |
1,200 |
| 2025/8/6 |
1,290.5 |
1,292.5 |
1,279 |
1,292.5 |
+0.04% |
800 |
| 2025/8/5 |
1,292.5 |
1,292.5 |
1,280.5 |
1,292 |
-0.04% |
700 |
| 2025/8/4 |
1,295 |
1,295 |
1,262.5 |
1,292.5 |
-0.19% |
1,700 |
| 2025/8/1 |
1,242 |
1,295 |
1,242 |
1,295 |
+4.27% |
2,600 |
| 2025/7/31 |
1,240.5 |
1,242 |
1,235 |
1,242 |
+0.57% |
600 |
| 2025/7/30 |
1,237.5 |
1,237.5 |
1,235 |
1,235 |
+0.82% |
600 |
| 2025/7/28 |
1,221 |
1,226 |
1,221 |
1,225 |
+0.16% |
300 |
| 2025/7/25 |
1,220 |
1,234 |
1,220 |
1,223 |
+0.41% |
1,600 |
| 2025/7/24 |
1,220 |
1,227.5 |
1,218 |
1,218 |
+0.21% |
2,500 |
| 2025/7/23 |
1,220 |
1,227 |
1,215.5 |
1,215.5 |
+0.04% |
2,500 |
| 2025/7/22 |
1,198 |
1,215 |
1,198 |
1,215 |
+1.55% |
2,300 |
| 2025/7/18 |
1,190 |
1,196.5 |
1,187.5 |
1,196.5 |
+0.76% |
1,000 |
| 2025/7/17 |
1,181 |
1,190 |
1,181 |
1,187.5 |
+0.59% |
1,500 |
| 2025/7/16 |
1,192 |
1,192 |
1,180 |
1,180.5 |
-1.05% |
900 |
| 2025/7/15 |
1,193 |
1,193 |
1,193 |
1,193 |
+0.97% |
100 |
| 2025/7/14 |
1,191 |
1,193.5 |
1,176.5 |
1,181.5 |
-0.80% |
3,500 |
| 2025/7/11 |
1,166 |
1,191 |
1,166 |
1,191 |
+2.36% |
1,200 |
| 2025/7/10 |
1,181.5 |
1,181.5 |
1,162 |
1,163.5 |
-0.56% |
1,000 |
| 2025/7/9 |
1,188 |
1,190 |
1,170 |
1,170 |
-1.06% |
1,100 |
| 2025/7/8 |
1,181 |
1,192 |
1,181 |
1,182.5 |
-0.04% |
900 |
| 2025/7/7 |
1,137.5 |
1,192 |
1,133.5 |
1,183 |
+3.14% |
2,100 |
| 2025/7/4 |
1,160 |
1,167.5 |
1,147 |
1,147 |
-1.76% |
600 |
| 2025/7/3 |
1,165 |
1,170.5 |
1,165 |
1,167.5 |
-1.89% |
2,200 |
| 2025/7/2 |
1,186.5 |
1,192.5 |
1,186.5 |
1,190 |
+0.42% |
700 |
| 2025/7/1 |
1,180 |
1,190 |
1,180 |
1,185 |
+0.42% |
600 |
| 2025/6/30 |
1,215 |
1,215 |
1,166.5 |
1,180 |
-0.84% |
1,800 |
| 2025/6/27 |
1,198 |
1,198 |
1,160 |
1,190 |
-0.79% |
1,200 |
| 2025/6/26 |
1,168 |
1,199.5 |
1,168 |
1,199.5 |
+4.30% |
1,000 |
| 2025/6/25 |
1,132 |
1,150 |
1,132 |
1,150 |
+0.22% |
1,000 |
| 2025/6/24 |
1,148.5 |
1,148.5 |
1,132.5 |
1,147.5 |
+0.53% |
500 |
|