| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,607 |
1,610 |
1,596 |
1,596 |
-0.25% |
3,200 |
| 2025/12/8 |
1,598 |
1,600 |
1,596 |
1,600 |
+0.00% |
1,800 |
| 2025/12/5 |
1,609 |
1,609 |
1,589 |
1,600 |
-2.97% |
3,700 |
| 2025/12/4 |
1,618 |
1,649 |
1,590 |
1,649 |
+3.13% |
2,000 |
| 2025/12/3 |
1,580 |
1,599 |
1,580 |
1,599 |
-0.44% |
1,200 |
| 2025/12/2 |
1,593 |
1,609 |
1,593 |
1,606 |
+0.82% |
1,500 |
| 2025/12/1 |
1,610 |
1,614 |
1,586 |
1,593 |
-1.06% |
900 |
| 2025/11/28 |
1,610 |
1,624 |
1,610 |
1,610 |
+0.00% |
1,000 |
| 2025/11/27 |
1,590 |
1,615 |
1,555 |
1,610 |
+1.19% |
2,100 |
| 2025/11/26 |
1,600 |
1,600 |
1,591 |
1,591 |
-0.38% |
400 |
| 2025/11/25 |
1,612 |
1,612 |
1,597 |
1,597 |
+0.44% |
300 |
| 2025/11/21 |
1,564 |
1,600 |
1,560 |
1,590 |
+1.40% |
2,900 |
| 2025/11/20 |
1,613 |
1,613 |
1,525 |
1,568 |
-0.76% |
3,500 |
| 2025/11/19 |
1,628 |
1,629 |
1,550 |
1,580 |
-2.83% |
11,400 |
| 2025/11/18 |
1,703 |
1,703 |
1,626 |
1,626 |
-4.52% |
3,600 |
| 2025/11/17 |
1,799 |
1,811 |
1,703 |
1,703 |
-5.96% |
11,100 |
| 2025/11/14 |
1,659 |
2,000 |
1,659 |
1,811 |
+6.59% |
23,700 |
| 2025/11/13 |
1,611 |
1,699 |
1,611 |
1,699 |
+5.46% |
1,600 |
| 2025/11/12 |
1,588 |
1,611 |
1,588 |
1,611 |
+1.32% |
2,500 |
| 2025/11/11 |
1,595 |
1,595 |
1,572 |
1,590 |
+2.25% |
300 |
| 2025/11/10 |
1,575 |
1,575 |
1,549 |
1,555 |
-0.77% |
800 |
| 2025/11/5 |
1,571 |
1,571 |
1,567 |
1,567 |
-0.25% |
600 |
| 2025/11/4 |
1,575 |
1,576 |
1,571 |
1,571 |
-0.32% |
1,300 |
| 2025/10/31 |
1,576 |
1,576 |
1,576 |
1,576 |
+0.38% |
400 |
| 2025/10/30 |
1,596 |
1,596 |
1,570 |
1,570 |
-1.88% |
300 |
| 2025/10/29 |
1,609 |
1,609 |
1,600 |
1,600 |
+0.00% |
5,300 |
| 2025/10/28 |
1,555 |
1,600 |
1,555 |
1,600 |
+2.70% |
1,100 |
| 2025/10/27 |
1,551 |
1,574 |
1,551 |
1,558 |
+0.13% |
800 |
| 2025/10/24 |
1,571 |
1,577 |
1,556 |
1,556 |
-1.83% |
1,800 |
| 2025/10/23 |
1,595 |
1,595 |
1,585 |
1,585 |
-0.56% |
700 |
| 2025/10/22 |
1,582 |
1,594 |
1,580 |
1,594 |
+0.76% |
700 |
| 2025/10/21 |
1,609 |
1,609 |
1,580 |
1,582 |
-1.12% |
1,400 |
| 2025/10/20 |
1,595 |
1,616 |
1,595 |
1,600 |
+0.31% |
2,000 |
| 2025/10/17 |
1,579 |
1,595 |
1,579 |
1,595 |
+3.64% |
1,200 |
| 2025/10/15 |
1,536 |
1,569 |
1,536 |
1,539 |
+0.59% |
3,100 |
| 2025/10/14 |
1,528 |
1,549 |
1,520 |
1,530 |
-1.92% |
2,400 |
| 2025/10/10 |
1,572 |
1,573 |
1,559 |
1,560 |
-1.02% |
1,400 |
| 2025/10/9 |
1,587 |
1,587 |
1,552 |
1,576 |
-0.63% |
3,500 |
| 2025/10/8 |
1,626 |
1,626 |
1,580 |
1,586 |
-2.46% |
10,400 |
| 2025/10/7 |
1,610 |
1,626 |
1,600 |
1,626 |
+0.56% |
3,600 |
| 2025/10/6 |
1,625 |
1,645 |
1,617 |
1,617 |
-1.70% |
3,300 |
| 2025/10/3 |
1,625 |
1,645 |
1,625 |
1,645 |
+1.48% |
2,100 |
| 2025/10/2 |
1,622 |
1,622 |
1,621 |
1,621 |
-0.06% |
200 |
| 2025/10/1 |
1,642 |
1,642 |
1,621 |
1,622 |
-1.76% |
1,400 |
| 2025/9/30 |
1,641 |
1,651 |
1,640 |
1,651 |
+0.06% |
800 |
| 2025/9/29 |
1,651 |
1,651 |
1,650 |
1,650 |
-0.12% |
300 |
| 2025/9/26 |
1,650 |
1,681 |
1,650 |
1,652 |
+0.67% |
6,500 |
| 2025/9/25 |
1,657 |
1,658 |
1,639 |
1,641 |
-1.03% |
1,800 |
| 2025/9/24 |
1,638 |
1,658 |
1,625 |
1,658 |
+2.16% |
1,800 |
| 2025/9/22 |
1,621 |
1,639 |
1,621 |
1,623 |
+0.00% |
2,500 |
| 2025/9/19 |
1,643 |
1,646 |
1,623 |
1,623 |
-1.10% |
2,200 |
| 2025/9/18 |
1,656 |
1,671 |
1,641 |
1,641 |
-0.61% |
1,700 |
| 2025/9/17 |
1,651 |
1,688 |
1,625 |
1,651 |
+0.00% |
1,600 |
| 2025/9/16 |
1,670 |
1,670 |
1,648 |
1,651 |
-0.72% |
1,000 |
| 2025/9/12 |
1,670 |
1,685 |
1,650 |
1,663 |
+1.03% |
2,200 |
| 2025/9/11 |
1,670 |
1,670 |
1,646 |
1,646 |
-1.44% |
1,500 |
| 2025/9/10 |
1,683 |
1,685 |
1,670 |
1,670 |
-0.65% |
1,000 |
| 2025/9/9 |
1,710 |
1,710 |
1,681 |
1,681 |
-1.47% |
2,400 |
| 2025/9/8 |
1,742 |
1,743 |
1,706 |
1,706 |
+0.00% |
3,000 |
| 2025/9/5 |
1,704 |
1,720 |
1,704 |
1,706 |
+0.71% |
2,600 |
| 2025/9/4 |
1,649 |
1,694 |
1,649 |
1,694 |
+2.92% |
3,100 |
| 2025/9/3 |
1,636 |
1,655 |
1,625 |
1,646 |
-0.24% |
2,300 |
| 2025/9/2 |
1,653 |
1,653 |
1,623 |
1,650 |
+1.79% |
2,400 |
| 2025/9/1 |
1,614 |
1,637 |
1,614 |
1,621 |
-0.61% |
1,900 |
| 2025/8/29 |
1,652 |
1,652 |
1,621 |
1,631 |
-0.06% |
1,300 |
| 2025/8/28 |
1,643 |
1,643 |
1,632 |
1,632 |
-0.67% |
1,900 |
| 2025/8/27 |
1,675 |
1,675 |
1,635 |
1,643 |
-3.01% |
5,600 |
| 2025/8/26 |
1,690 |
1,694 |
1,676 |
1,694 |
+0.06% |
2,600 |
| 2025/8/25 |
1,746 |
1,746 |
1,669 |
1,693 |
-3.20% |
12,900 |
| 2025/8/22 |
1,773 |
1,783 |
1,749 |
1,749 |
-1.30% |
8,100 |
| 2025/8/21 |
1,760 |
1,804 |
1,757 |
1,772 |
-1.01% |
6,500 |
| 2025/8/20 |
1,792 |
1,820 |
1,765 |
1,790 |
+0.00% |
2,300 |
| 2025/8/19 |
1,843 |
1,843 |
1,726 |
1,790 |
-2.82% |
8,200 |
| 2025/8/18 |
1,800 |
1,860 |
1,790 |
1,842 |
+5.32% |
26,600 |
| 2025/8/15 |
1,700 |
1,840 |
1,623 |
1,749 |
-9.85% |
63,300 |
| 2025/8/14 |
1,871 |
1,980 |
1,871 |
1,940 |
+3.85% |
25,700 |
| 2025/8/13 |
1,809 |
1,873 |
1,795 |
1,868 |
+5.60% |
6,800 |
| 2025/8/12 |
1,730 |
1,840 |
1,725 |
1,769 |
+2.55% |
16,300 |
| 2025/8/8 |
1,735 |
1,735 |
1,725 |
1,725 |
-0.58% |
800 |
| 2025/8/7 |
1,678 |
1,735 |
1,678 |
1,735 |
+3.46% |
4,600 |
| 2025/8/6 |
1,720 |
1,720 |
1,672 |
1,677 |
-3.95% |
7,200 |
| 2025/8/5 |
1,835 |
1,843 |
1,673 |
1,746 |
-2.73% |
25,000 |
| 2025/8/4 |
1,554 |
1,924 |
1,554 |
1,795 |
+15.66% |
69,500 |
| 2025/8/1 |
1,533 |
1,554 |
1,533 |
1,552 |
+0.78% |
1,500 |
| 2025/7/31 |
1,566 |
1,566 |
1,540 |
1,540 |
+0.92% |
2,200 |
| 2025/7/30 |
1,539 |
1,548 |
1,525 |
1,526 |
-1.80% |
1,200 |
| 2025/7/29 |
1,534 |
1,568 |
1,526 |
1,554 |
+2.24% |
4,200 |
| 2025/7/28 |
1,528 |
1,548 |
1,517 |
1,520 |
-0.33% |
4,700 |
| 2025/7/25 |
1,502 |
1,525 |
1,502 |
1,525 |
+1.67% |
1,200 |
| 2025/7/24 |
1,502 |
1,510 |
1,500 |
1,500 |
-1.45% |
1,100 |
| 2025/7/23 |
1,495 |
1,530 |
1,495 |
1,522 |
+2.01% |
2,600 |
| 2025/7/22 |
1,486 |
1,496 |
1,475 |
1,492 |
+1.29% |
1,200 |
| 2025/7/18 |
1,480 |
1,483 |
1,473 |
1,473 |
-1.80% |
800 |
| 2025/7/17 |
1,483 |
1,500 |
1,483 |
1,500 |
+0.81% |
400 |
| 2025/7/16 |
1,482 |
1,505 |
1,482 |
1,488 |
+0.47% |
2,000 |
| 2025/7/15 |
1,461 |
1,481 |
1,441 |
1,481 |
+0.34% |
2,700 |
| 2025/7/14 |
1,455 |
1,481 |
1,455 |
1,476 |
+2.15% |
900 |
| 2025/7/11 |
1,460 |
1,480 |
1,444 |
1,445 |
-1.03% |
1,600 |
| 2025/7/10 |
1,442 |
1,460 |
1,442 |
1,460 |
+1.25% |
600 |
| 2025/7/9 |
1,455 |
1,456 |
1,442 |
1,442 |
-0.89% |
500 |
| 2025/7/8 |
1,455 |
1,455 |
1,455 |
1,455 |
+1.75% |
200 |
| 2025/7/7 |
1,424 |
1,430 |
1,424 |
1,430 |
+0.42% |
400 |
| 2025/7/4 |
1,421 |
1,424 |
1,421 |
1,424 |
+0.49% |
300 |
| 2025/7/3 |
1,435 |
1,435 |
1,417 |
1,417 |
-1.53% |
900 |
| 2025/7/2 |
1,465 |
1,465 |
1,435 |
1,439 |
-2.57% |
1,000 |
| 2025/7/1 |
1,483 |
1,483 |
1,475 |
1,477 |
+0.41% |
1,500 |
| 2025/6/30 |
1,430 |
1,476 |
1,430 |
1,471 |
+3.59% |
3,500 |
| 2025/6/27 |
1,445 |
1,445 |
1,420 |
1,420 |
-3.40% |
300 |
| 2025/6/26 |
1,460 |
1,470 |
1,450 |
1,470 |
+1.38% |
1,000 |
| 2025/6/25 |
1,450 |
1,450 |
1,450 |
1,450 |
+0.00% |
100 |
| 2025/6/24 |
1,461 |
1,461 |
1,450 |
1,450 |
-0.34% |
600 |
| 2025/6/23 |
1,460 |
1,460 |
1,455 |
1,455 |
-0.82% |
300 |
| 2025/6/20 |
1,470 |
1,480 |
1,467 |
1,467 |
-1.54% |
1,200 |
| 2025/6/19 |
1,487 |
1,490 |
1,470 |
1,490 |
+0.20% |
1,400 |
| 2025/6/18 |
1,495 |
1,495 |
1,487 |
1,487 |
+0.88% |
600 |
| 2025/6/17 |
1,450 |
1,484 |
1,450 |
1,474 |
+1.73% |
1,500 |
| 2025/6/16 |
1,470 |
1,470 |
1,431 |
1,449 |
-1.43% |
2,200 |
| 2025/6/13 |
1,495 |
1,495 |
1,470 |
1,470 |
-1.67% |
3,100 |
| 2025/6/12 |
1,526 |
1,526 |
1,495 |
1,495 |
-1.39% |
900 |
| 2025/6/11 |
1,510 |
1,516 |
1,500 |
1,516 |
+0.40% |
2,400 |
| 2025/6/10 |
1,502 |
1,510 |
1,498 |
1,510 |
-0.07% |
5,800 |
| 2025/6/9 |
1,511 |
1,550 |
1,506 |
1,511 |
+0.40% |
2,400 |
| 2025/6/6 |
1,531 |
1,545 |
1,500 |
1,505 |
-1.70% |
4,100 |
|