| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,565 |
1,565 |
1,550 |
1,560 |
-0.45% |
22,900 |
| 2025/12/8 |
1,549 |
1,567 |
1,549 |
1,567 |
+1.56% |
33,100 |
| 2025/12/5 |
1,541 |
1,546 |
1,536 |
1,543 |
+0.13% |
18,500 |
| 2025/12/4 |
1,521 |
1,541 |
1,521 |
1,541 |
+1.38% |
17,800 |
| 2025/12/3 |
1,536 |
1,536 |
1,520 |
1,520 |
-0.46% |
18,300 |
| 2025/12/2 |
1,524 |
1,536 |
1,521 |
1,527 |
+0.07% |
14,500 |
| 2025/12/1 |
1,544 |
1,547 |
1,521 |
1,526 |
-1.17% |
19,800 |
| 2025/11/28 |
1,530 |
1,552 |
1,530 |
1,544 |
+1.05% |
45,100 |
| 2025/11/27 |
1,508 |
1,534 |
1,508 |
1,528 |
+0.86% |
42,000 |
| 2025/11/26 |
1,524 |
1,527 |
1,513 |
1,515 |
-0.98% |
56,600 |
| 2025/11/25 |
1,536 |
1,540 |
1,526 |
1,530 |
-0.33% |
94,200 |
| 2025/11/21 |
1,522 |
1,536 |
1,522 |
1,535 |
+0.72% |
48,900 |
| 2025/11/20 |
1,520 |
1,529 |
1,520 |
1,524 |
+0.20% |
22,400 |
| 2025/11/19 |
1,525 |
1,526 |
1,512 |
1,521 |
+0.26% |
23,200 |
| 2025/11/18 |
1,524 |
1,526 |
1,516 |
1,517 |
-0.46% |
25,100 |
| 2025/11/17 |
1,518 |
1,529 |
1,516 |
1,524 |
+0.00% |
15,800 |
| 2025/11/14 |
1,526 |
1,526 |
1,516 |
1,524 |
-0.13% |
17,700 |
| 2025/11/13 |
1,520 |
1,530 |
1,518 |
1,526 |
+0.46% |
24,900 |
| 2025/11/12 |
1,528 |
1,531 |
1,519 |
1,519 |
-0.07% |
25,800 |
| 2025/11/11 |
1,518 |
1,520 |
1,505 |
1,520 |
+0.33% |
18,600 |
| 2025/11/10 |
1,501 |
1,515 |
1,495 |
1,515 |
+1.61% |
21,900 |
| 2025/11/7 |
1,490 |
1,500 |
1,487 |
1,491 |
-0.07% |
42,800 |
| 2025/11/6 |
1,492 |
1,499 |
1,491 |
1,492 |
+0.00% |
20,100 |
| 2025/11/5 |
1,504 |
1,504 |
1,487 |
1,492 |
-0.53% |
46,100 |
| 2025/11/4 |
1,509 |
1,511 |
1,499 |
1,500 |
-0.46% |
35,700 |
| 2025/10/31 |
1,516 |
1,519 |
1,503 |
1,507 |
+0.00% |
16,800 |
| 2025/10/30 |
1,503 |
1,515 |
1,501 |
1,507 |
+0.47% |
39,400 |
| 2025/10/29 |
1,517 |
1,517 |
1,496 |
1,500 |
-0.73% |
29,000 |
| 2025/10/28 |
1,541 |
1,545 |
1,500 |
1,511 |
-2.52% |
38,000 |
| 2025/10/27 |
1,541 |
1,550 |
1,539 |
1,550 |
+0.78% |
41,500 |
| 2025/10/24 |
1,535 |
1,542 |
1,522 |
1,538 |
+0.65% |
26,500 |
| 2025/10/23 |
1,522 |
1,537 |
1,518 |
1,528 |
+0.92% |
44,900 |
| 2025/10/22 |
1,511 |
1,521 |
1,511 |
1,514 |
+0.00% |
14,000 |
| 2025/10/21 |
1,520 |
1,520 |
1,506 |
1,514 |
+0.53% |
20,200 |
| 2025/10/20 |
1,517 |
1,517 |
1,502 |
1,506 |
+0.40% |
40,100 |
| 2025/10/17 |
1,490 |
1,500 |
1,480 |
1,500 |
+1.35% |
26,800 |
| 2025/10/16 |
1,488 |
1,491 |
1,479 |
1,480 |
-0.47% |
17,600 |
| 2025/10/15 |
1,470 |
1,487 |
1,470 |
1,487 |
+1.36% |
30,000 |
| 2025/10/14 |
1,483 |
1,490 |
1,461 |
1,467 |
-1.34% |
96,100 |
| 2025/10/10 |
1,509 |
1,509 |
1,487 |
1,487 |
-1.46% |
53,000 |
| 2025/10/9 |
1,515 |
1,523 |
1,501 |
1,509 |
-0.72% |
31,400 |
| 2025/10/8 |
1,520 |
1,524 |
1,516 |
1,520 |
+0.00% |
21,700 |
| 2025/10/7 |
1,515 |
1,520 |
1,508 |
1,520 |
+0.66% |
24,500 |
| 2025/10/6 |
1,514 |
1,514 |
1,496 |
1,510 |
+1.21% |
29,200 |
| 2025/10/3 |
1,506 |
1,506 |
1,490 |
1,492 |
+0.13% |
33,800 |
| 2025/10/2 |
1,480 |
1,492 |
1,478 |
1,490 |
+0.68% |
54,700 |
| 2025/10/1 |
1,510 |
1,510 |
1,476 |
1,480 |
-1.79% |
100,700 |
| 2025/9/30 |
1,522 |
1,522 |
1,507 |
1,507 |
-0.86% |
31,000 |
| 2025/9/29 |
1,540 |
1,540 |
1,520 |
1,520 |
-1.30% |
33,900 |
| 2025/9/26 |
1,530 |
1,540 |
1,521 |
1,540 |
+0.72% |
49,000 |
| 2025/9/25 |
1,526 |
1,531 |
1,518 |
1,529 |
+0.99% |
31,500 |
| 2025/9/24 |
1,515 |
1,519 |
1,506 |
1,514 |
-0.07% |
30,300 |
| 2025/9/22 |
1,517 |
1,527 |
1,515 |
1,515 |
-0.20% |
33,300 |
| 2025/9/19 |
1,524 |
1,528 |
1,510 |
1,518 |
-0.07% |
32,300 |
| 2025/9/18 |
1,525 |
1,529 |
1,519 |
1,519 |
-0.26% |
27,200 |
| 2025/9/17 |
1,530 |
1,530 |
1,518 |
1,523 |
-0.26% |
23,000 |
| 2025/9/16 |
1,526 |
1,529 |
1,512 |
1,527 |
-0.20% |
37,000 |
| 2025/9/12 |
1,530 |
1,538 |
1,526 |
1,530 |
+0.00% |
31,000 |
| 2025/9/11 |
1,527 |
1,539 |
1,523 |
1,530 |
+0.26% |
30,600 |
| 2025/9/10 |
1,518 |
1,526 |
1,512 |
1,526 |
+0.86% |
17,900 |
| 2025/9/9 |
1,518 |
1,524 |
1,507 |
1,513 |
+0.40% |
28,100 |
| 2025/9/8 |
1,514 |
1,520 |
1,506 |
1,507 |
-0.40% |
45,300 |
| 2025/9/5 |
1,520 |
1,520 |
1,512 |
1,513 |
-0.46% |
25,300 |
| 2025/9/4 |
1,526 |
1,526 |
1,507 |
1,520 |
-0.78% |
39,000 |
| 2025/9/3 |
1,530 |
1,544 |
1,525 |
1,532 |
+0.13% |
38,200 |
| 2025/9/2 |
1,533 |
1,537 |
1,521 |
1,530 |
+1.32% |
38,300 |
| 2025/9/1 |
1,492 |
1,516 |
1,492 |
1,510 |
+1.21% |
34,500 |
| 2025/8/29 |
1,513 |
1,529 |
1,491 |
1,492 |
-1.26% |
100,500 |
| 2025/8/28 |
1,510 |
1,511 |
1,502 |
1,511 |
+0.07% |
26,500 |
| 2025/8/27 |
1,516 |
1,519 |
1,505 |
1,510 |
-0.40% |
46,400 |
| 2025/8/26 |
1,534 |
1,539 |
1,516 |
1,516 |
-1.17% |
48,900 |
| 2025/8/25 |
1,560 |
1,560 |
1,532 |
1,534 |
-1.03% |
57,500 |
| 2025/8/22 |
1,531 |
1,550 |
1,530 |
1,550 |
+1.31% |
43,800 |
| 2025/8/21 |
1,535 |
1,542 |
1,526 |
1,530 |
-0.33% |
38,500 |
| 2025/8/20 |
1,535 |
1,542 |
1,530 |
1,535 |
+0.13% |
24,700 |
| 2025/8/19 |
1,536 |
1,542 |
1,527 |
1,533 |
-0.20% |
48,400 |
| 2025/8/18 |
1,552 |
1,561 |
1,535 |
1,536 |
-0.97% |
74,700 |
| 2025/8/15 |
1,559 |
1,559 |
1,551 |
1,551 |
-0.51% |
74,600 |
| 2025/8/14 |
1,560 |
1,561 |
1,548 |
1,559 |
-0.38% |
45,500 |
| 2025/8/13 |
1,550 |
1,568 |
1,542 |
1,565 |
+0.97% |
61,300 |
| 2025/8/12 |
1,550 |
1,558 |
1,544 |
1,550 |
+0.39% |
49,800 |
| 2025/8/8 |
1,550 |
1,557 |
1,537 |
1,544 |
-0.52% |
59,600 |
| 2025/8/7 |
1,559 |
1,560 |
1,549 |
1,552 |
+0.00% |
49,700 |
| 2025/8/6 |
1,542 |
1,557 |
1,541 |
1,552 |
+0.78% |
50,000 |
| 2025/8/5 |
1,529 |
1,540 |
1,525 |
1,540 |
+1.45% |
33,500 |
| 2025/8/4 |
1,515 |
1,526 |
1,515 |
1,518 |
-0.39% |
45,200 |
| 2025/8/1 |
1,505 |
1,524 |
1,500 |
1,524 |
+1.26% |
44,000 |
| 2025/7/31 |
1,507 |
1,511 |
1,497 |
1,505 |
-0.13% |
26,300 |
| 2025/7/30 |
1,501 |
1,513 |
1,493 |
1,507 |
+0.33% |
48,400 |
| 2025/7/29 |
1,500 |
1,510 |
1,498 |
1,502 |
+0.74% |
60,900 |
| 2025/7/28 |
1,476 |
1,499 |
1,471 |
1,491 |
+1.08% |
51,100 |
| 2025/7/25 |
1,471 |
1,480 |
1,464 |
1,475 |
+0.27% |
34,900 |
| 2025/7/24 |
1,467 |
1,474 |
1,461 |
1,471 |
+0.48% |
37,400 |
| 2025/7/23 |
1,454 |
1,468 |
1,451 |
1,464 |
+0.97% |
63,400 |
| 2025/7/22 |
1,444 |
1,454 |
1,438 |
1,450 |
+0.42% |
39,900 |
| 2025/7/18 |
1,442 |
1,460 |
1,440 |
1,444 |
+0.42% |
62,600 |
| 2025/7/17 |
1,415 |
1,438 |
1,415 |
1,438 |
+1.63% |
41,400 |
| 2025/7/16 |
1,409 |
1,426 |
1,406 |
1,415 |
+0.43% |
50,300 |
| 2025/7/15 |
1,430 |
1,430 |
1,407 |
1,409 |
-1.12% |
55,500 |
| 2025/7/14 |
1,410 |
1,440 |
1,402 |
1,425 |
+0.28% |
124,700 |
| 2025/7/11 |
1,435 |
1,438 |
1,421 |
1,421 |
+0.07% |
78,700 |
| 2025/7/10 |
1,425 |
1,426 |
1,407 |
1,420 |
+0.78% |
47,700 |
| 2025/7/9 |
1,403 |
1,411 |
1,403 |
1,409 |
+1.00% |
55,600 |
| 2025/7/8 |
1,388 |
1,399 |
1,388 |
1,395 |
+0.58% |
64,000 |
| 2025/7/7 |
1,403 |
1,408 |
1,387 |
1,387 |
-1.28% |
177,500 |
| 2025/7/4 |
1,418 |
1,425 |
1,405 |
1,405 |
-0.64% |
44,400 |
| 2025/7/3 |
1,420 |
1,425 |
1,404 |
1,414 |
-0.63% |
86,100 |
| 2025/7/2 |
1,424 |
1,446 |
1,421 |
1,423 |
-0.63% |
61,500 |
| 2025/7/1 |
1,452 |
1,456 |
1,420 |
1,432 |
-2.05% |
116,400 |
| 2025/6/30 |
1,462 |
1,468 |
1,457 |
1,462 |
+0.00% |
34,400 |
| 2025/6/27 |
1,464 |
1,470 |
1,460 |
1,462 |
-0.14% |
47,700 |
| 2025/6/26 |
1,470 |
1,473 |
1,460 |
1,464 |
-0.41% |
34,300 |
| 2025/6/25 |
1,470 |
1,476 |
1,461 |
1,470 |
+0.20% |
37,400 |
| 2025/6/24 |
1,465 |
1,469 |
1,455 |
1,467 |
+0.34% |
37,300 |
| 2025/6/23 |
1,471 |
1,471 |
1,454 |
1,462 |
-0.61% |
38,700 |
| 2025/6/20 |
1,467 |
1,488 |
1,465 |
1,471 |
+0.00% |
62,300 |
| 2025/6/19 |
1,471 |
1,479 |
1,470 |
1,471 |
-0.41% |
27,300 |
| 2025/6/18 |
1,461 |
1,477 |
1,461 |
1,477 |
+0.48% |
30,900 |
| 2025/6/17 |
1,455 |
1,473 |
1,450 |
1,470 |
+1.24% |
46,400 |
| 2025/6/16 |
1,446 |
1,460 |
1,442 |
1,452 |
+0.62% |
40,000 |
| 2025/6/13 |
1,458 |
1,461 |
1,438 |
1,443 |
-1.37% |
79,100 |
| 2025/6/12 |
1,490 |
1,490 |
1,459 |
1,463 |
-1.22% |
58,500 |
| 2025/6/11 |
1,472 |
1,491 |
1,472 |
1,481 |
+0.61% |
53,000 |
|