| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,136 |
1,136 |
1,118 |
1,130 |
-0.53% |
114,200 |
| 2025/12/8 |
1,120 |
1,140 |
1,119 |
1,136 |
+1.43% |
112,100 |
| 2025/12/5 |
1,125 |
1,130 |
1,115 |
1,120 |
-0.71% |
116,600 |
| 2025/12/4 |
1,120 |
1,128 |
1,117 |
1,128 |
+1.35% |
77,700 |
| 2025/12/3 |
1,112 |
1,118 |
1,103 |
1,113 |
+0.27% |
111,600 |
| 2025/12/2 |
1,125 |
1,126 |
1,107 |
1,110 |
-1.77% |
134,200 |
| 2025/12/1 |
1,155 |
1,159 |
1,125 |
1,130 |
-1.74% |
164,600 |
| 2025/11/28 |
1,136 |
1,152 |
1,136 |
1,150 |
+1.05% |
142,600 |
| 2025/11/27 |
1,140 |
1,148 |
1,134 |
1,138 |
+0.09% |
96,300 |
| 2025/11/26 |
1,145 |
1,155 |
1,133 |
1,137 |
-1.30% |
109,700 |
| 2025/11/25 |
1,173 |
1,180 |
1,147 |
1,152 |
-1.12% |
153,700 |
| 2025/11/21 |
1,142 |
1,165 |
1,133 |
1,165 |
+1.39% |
123,200 |
| 2025/11/20 |
1,131 |
1,149 |
1,126 |
1,149 |
+2.50% |
87,000 |
| 2025/11/19 |
1,126 |
1,127 |
1,110 |
1,121 |
-0.18% |
104,900 |
| 2025/11/18 |
1,141 |
1,141 |
1,123 |
1,123 |
-1.58% |
106,200 |
| 2025/11/17 |
1,146 |
1,153 |
1,132 |
1,141 |
-0.87% |
109,600 |
| 2025/11/14 |
1,155 |
1,166 |
1,146 |
1,151 |
+0.00% |
139,800 |
| 2025/11/13 |
1,148 |
1,160 |
1,145 |
1,151 |
-0.09% |
76,600 |
| 2025/11/12 |
1,143 |
1,161 |
1,139 |
1,152 |
+0.70% |
152,300 |
| 2025/11/11 |
1,135 |
1,148 |
1,120 |
1,144 |
+1.60% |
98,600 |
| 2025/11/10 |
1,120 |
1,131 |
1,116 |
1,126 |
+0.99% |
89,600 |
| 2025/11/7 |
1,102 |
1,116 |
1,102 |
1,115 |
+0.45% |
108,300 |
| 2025/11/6 |
1,130 |
1,130 |
1,110 |
1,110 |
-0.98% |
114,300 |
| 2025/11/5 |
1,126 |
1,130 |
1,095 |
1,121 |
-1.23% |
220,600 |
| 2025/11/4 |
1,156 |
1,158 |
1,135 |
1,135 |
-2.24% |
187,400 |
| 2025/10/31 |
1,159 |
1,162 |
1,145 |
1,161 |
+0.35% |
135,800 |
| 2025/10/30 |
1,154 |
1,165 |
1,151 |
1,157 |
-0.34% |
234,800 |
| 2025/10/29 |
1,175 |
1,183 |
1,159 |
1,161 |
-0.85% |
164,000 |
| 2025/10/28 |
1,219 |
1,219 |
1,171 |
1,171 |
-2.98% |
280,600 |
| 2025/10/27 |
1,226 |
1,228 |
1,202 |
1,207 |
+0.92% |
209,400 |
| 2025/10/24 |
1,200 |
1,208 |
1,194 |
1,196 |
-0.42% |
174,600 |
| 2025/10/23 |
1,209 |
1,216 |
1,201 |
1,201 |
-0.33% |
169,100 |
| 2025/10/22 |
1,173 |
1,213 |
1,173 |
1,205 |
+2.99% |
233,300 |
| 2025/10/21 |
1,165 |
1,181 |
1,157 |
1,170 |
-0.34% |
311,500 |
| 2025/10/20 |
1,181 |
1,191 |
1,163 |
1,174 |
-0.17% |
346,600 |
| 2025/10/17 |
1,200 |
1,210 |
1,176 |
1,176 |
-2.89% |
316,300 |
| 2025/10/16 |
1,101 |
1,221 |
1,099 |
1,211 |
+6.13% |
878,700 |
| 2025/10/15 |
1,137 |
1,144 |
1,123 |
1,141 |
+5.16% |
500,000 |
| 2025/10/14 |
1,086 |
1,097 |
1,076 |
1,085 |
-1.00% |
246,900 |
| 2025/10/10 |
1,097 |
1,106 |
1,088 |
1,096 |
-1.44% |
176,500 |
| 2025/10/9 |
1,101 |
1,112 |
1,099 |
1,112 |
+0.63% |
129,000 |
| 2025/10/8 |
1,115 |
1,118 |
1,102 |
1,105 |
-0.90% |
120,200 |
| 2025/10/7 |
1,109 |
1,117 |
1,105 |
1,115 |
+0.45% |
92,500 |
| 2025/10/6 |
1,109 |
1,116 |
1,100 |
1,110 |
+1.74% |
139,500 |
| 2025/10/3 |
1,065 |
1,093 |
1,065 |
1,091 |
+2.83% |
223,400 |
| 2025/10/2 |
1,077 |
1,085 |
1,052 |
1,061 |
-1.49% |
320,500 |
| 2025/10/1 |
1,109 |
1,109 |
1,072 |
1,077 |
-3.49% |
390,400 |
| 2025/9/30 |
1,131 |
1,139 |
1,112 |
1,116 |
-1.50% |
279,600 |
| 2025/9/29 |
1,140 |
1,153 |
1,131 |
1,133 |
-0.44% |
310,500 |
| 2025/9/26 |
1,133 |
1,140 |
1,133 |
1,138 |
+0.00% |
69,900 |
| 2025/9/25 |
1,138 |
1,143 |
1,130 |
1,138 |
-0.61% |
127,400 |
| 2025/9/24 |
1,147 |
1,155 |
1,141 |
1,145 |
-0.61% |
163,900 |
| 2025/9/22 |
1,150 |
1,154 |
1,138 |
1,152 |
+0.52% |
160,200 |
| 2025/9/19 |
1,156 |
1,159 |
1,129 |
1,146 |
-0.87% |
243,700 |
| 2025/9/18 |
1,170 |
1,171 |
1,154 |
1,156 |
-1.20% |
146,700 |
| 2025/9/17 |
1,177 |
1,177 |
1,163 |
1,170 |
-0.68% |
147,800 |
| 2025/9/16 |
1,166 |
1,181 |
1,161 |
1,178 |
+2.61% |
289,600 |
| 2025/9/12 |
1,159 |
1,159 |
1,145 |
1,148 |
+0.09% |
85,800 |
| 2025/9/11 |
1,160 |
1,162 |
1,146 |
1,147 |
-1.04% |
101,800 |
| 2025/9/10 |
1,153 |
1,159 |
1,149 |
1,159 |
+0.52% |
87,100 |
| 2025/9/9 |
1,151 |
1,164 |
1,149 |
1,153 |
+0.35% |
105,200 |
| 2025/9/8 |
1,164 |
1,168 |
1,149 |
1,149 |
-0.43% |
125,000 |
| 2025/9/5 |
1,153 |
1,158 |
1,150 |
1,154 |
+0.09% |
122,800 |
| 2025/9/4 |
1,152 |
1,160 |
1,144 |
1,153 |
-0.26% |
192,300 |
| 2025/9/3 |
1,142 |
1,157 |
1,141 |
1,156 |
+1.67% |
232,100 |
| 2025/9/2 |
1,140 |
1,140 |
1,129 |
1,137 |
+1.25% |
219,600 |
| 2025/9/1 |
1,135 |
1,142 |
1,113 |
1,123 |
-1.32% |
242,900 |
| 2025/8/29 |
1,123 |
1,147 |
1,121 |
1,138 |
+1.16% |
274,200 |
| 2025/8/28 |
1,122 |
1,126 |
1,113 |
1,125 |
+0.27% |
150,300 |
| 2025/8/27 |
1,128 |
1,131 |
1,109 |
1,122 |
+0.81% |
230,300 |
| 2025/8/26 |
1,104 |
1,118 |
1,103 |
1,113 |
-0.18% |
319,100 |
| 2025/8/25 |
1,112 |
1,124 |
1,103 |
1,115 |
+1.00% |
310,100 |
| 2025/8/22 |
1,119 |
1,122 |
1,104 |
1,104 |
-0.63% |
309,800 |
| 2025/8/21 |
1,115 |
1,118 |
1,107 |
1,111 |
-0.80% |
241,200 |
| 2025/8/20 |
1,137 |
1,137 |
1,116 |
1,120 |
-1.50% |
148,900 |
| 2025/8/19 |
1,125 |
1,139 |
1,121 |
1,137 |
+1.07% |
235,900 |
| 2025/8/18 |
1,113 |
1,128 |
1,111 |
1,125 |
+1.26% |
249,900 |
| 2025/8/15 |
1,122 |
1,124 |
1,108 |
1,111 |
-1.24% |
192,800 |
| 2025/8/14 |
1,113 |
1,125 |
1,109 |
1,125 |
+0.63% |
257,700 |
| 2025/8/13 |
1,110 |
1,120 |
1,101 |
1,118 |
+0.90% |
145,700 |
| 2025/8/12 |
1,106 |
1,119 |
1,096 |
1,108 |
+0.18% |
238,500 |
| 2025/8/8 |
1,113 |
1,115 |
1,101 |
1,106 |
-1.07% |
144,800 |
| 2025/8/7 |
1,120 |
1,127 |
1,112 |
1,118 |
-0.09% |
123,100 |
| 2025/8/6 |
1,116 |
1,136 |
1,116 |
1,119 |
+0.09% |
163,200 |
| 2025/8/5 |
1,120 |
1,123 |
1,114 |
1,118 |
-0.09% |
123,300 |
| 2025/8/4 |
1,098 |
1,123 |
1,097 |
1,119 |
-0.09% |
153,100 |
| 2025/8/1 |
1,111 |
1,121 |
1,108 |
1,120 |
+0.90% |
154,700 |
| 2025/7/31 |
1,101 |
1,119 |
1,094 |
1,110 |
+0.63% |
175,900 |
| 2025/7/30 |
1,097 |
1,110 |
1,091 |
1,103 |
+0.55% |
176,200 |
| 2025/7/29 |
1,104 |
1,107 |
1,086 |
1,097 |
-1.79% |
227,400 |
| 2025/7/28 |
1,110 |
1,135 |
1,108 |
1,117 |
+1.18% |
304,100 |
| 2025/7/25 |
1,115 |
1,119 |
1,100 |
1,104 |
+0.00% |
284,200 |
| 2025/7/24 |
1,094 |
1,112 |
1,087 |
1,104 |
+0.73% |
465,900 |
| 2025/7/23 |
1,100 |
1,109 |
1,096 |
1,096 |
+0.37% |
217,600 |
| 2025/7/22 |
1,091 |
1,106 |
1,090 |
1,092 |
+0.00% |
237,500 |
| 2025/7/18 |
1,115 |
1,116 |
1,081 |
1,092 |
-0.82% |
342,100 |
| 2025/7/17 |
1,104 |
1,114 |
1,098 |
1,101 |
-0.54% |
392,200 |
| 2025/7/16 |
1,212 |
1,217 |
1,099 |
1,107 |
+1.37% |
1,188,100 |
| 2025/7/15 |
1,100 |
1,108 |
1,086 |
1,092 |
+2.25% |
547,900 |
| 2025/7/14 |
1,070 |
1,073 |
1,057 |
1,068 |
-0.47% |
232,200 |
| 2025/7/11 |
1,087 |
1,093 |
1,066 |
1,073 |
-0.83% |
199,100 |
| 2025/7/10 |
1,081 |
1,092 |
1,075 |
1,082 |
-0.37% |
294,000 |
| 2025/7/9 |
1,085 |
1,093 |
1,076 |
1,086 |
+0.74% |
227,800 |
| 2025/7/8 |
1,070 |
1,088 |
1,069 |
1,078 |
+0.94% |
186,300 |
| 2025/7/7 |
1,057 |
1,079 |
1,053 |
1,068 |
+0.47% |
265,600 |
| 2025/7/4 |
1,073 |
1,084 |
1,062 |
1,063 |
-1.02% |
221,600 |
| 2025/7/3 |
1,077 |
1,090 |
1,056 |
1,074 |
-1.29% |
292,900 |
| 2025/7/2 |
1,090 |
1,107 |
1,085 |
1,088 |
-0.73% |
440,000 |
| 2025/7/1 |
1,097 |
1,108 |
1,065 |
1,096 |
+0.46% |
562,400 |
| 2025/6/30 |
1,085 |
1,098 |
1,071 |
1,091 |
+1.30% |
531,400 |
| 2025/6/27 |
1,060 |
1,083 |
1,059 |
1,077 |
+2.77% |
499,200 |
| 2025/6/26 |
1,042 |
1,071 |
1,041 |
1,048 |
+0.29% |
377,700 |
| 2025/6/25 |
1,030 |
1,047 |
1,021 |
1,045 |
+1.55% |
323,900 |
| 2025/6/24 |
1,033 |
1,041 |
1,016 |
1,029 |
+0.59% |
344,800 |
| 2025/6/23 |
967 |
1,030 |
959 |
1,023 |
+5.57% |
701,700 |
| 2025/6/20 |
943 |
983 |
930 |
969 |
+2.87% |
410,900 |
| 2025/6/19 |
941 |
949 |
940 |
942 |
-0.42% |
89,700 |
| 2025/6/18 |
933 |
948 |
933 |
946 |
+0.85% |
128,600 |
| 2025/6/17 |
938 |
943 |
935 |
938 |
-0.42% |
78,200 |
| 2025/6/16 |
943 |
944 |
935 |
942 |
+0.86% |
90,600 |
| 2025/6/13 |
940 |
942 |
922 |
934 |
-1.58% |
241,300 |
| 2025/6/12 |
927 |
949 |
917 |
949 |
+2.37% |
240,400 |
| 2025/6/11 |
915 |
932 |
909 |
927 |
+1.98% |
232,600 |
|