| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,438 |
1,450 |
1,415 |
1,423 |
-1.04% |
16,000 |
| 2025/12/8 |
1,461 |
1,461 |
1,409 |
1,438 |
-0.07% |
31,300 |
| 2025/12/5 |
1,454 |
1,454 |
1,439 |
1,439 |
-0.90% |
29,700 |
| 2025/12/4 |
1,450 |
1,459 |
1,429 |
1,452 |
+1.89% |
42,800 |
| 2025/12/3 |
1,447 |
1,460 |
1,406 |
1,425 |
-1.52% |
85,900 |
| 2025/12/2 |
1,377 |
1,473 |
1,322 |
1,447 |
+5.08% |
129,700 |
| 2025/12/1 |
1,370 |
1,394 |
1,350 |
1,377 |
+0.58% |
179,500 |
| 2025/11/28 |
1,369 |
1,393 |
1,361 |
1,369 |
+0.15% |
25,800 |
| 2025/11/27 |
1,357 |
1,377 |
1,352 |
1,367 |
-0.15% |
28,000 |
| 2025/11/26 |
1,388 |
1,408 |
1,358 |
1,369 |
-1.37% |
72,600 |
| 2025/11/25 |
1,401 |
1,416 |
1,356 |
1,388 |
-0.93% |
115,000 |
| 2025/11/21 |
1,366 |
1,407 |
1,360 |
1,401 |
+3.47% |
20,300 |
| 2025/11/20 |
1,360 |
1,361 |
1,349 |
1,354 |
+0.37% |
8,200 |
| 2025/11/19 |
1,349 |
1,364 |
1,340 |
1,349 |
+0.00% |
16,200 |
| 2025/11/18 |
1,349 |
1,359 |
1,334 |
1,349 |
-1.10% |
25,600 |
| 2025/11/17 |
1,382 |
1,440 |
1,357 |
1,364 |
-1.16% |
24,200 |
| 2025/11/14 |
1,387 |
1,398 |
1,380 |
1,380 |
-0.14% |
15,700 |
| 2025/11/13 |
1,460 |
1,461 |
1,381 |
1,382 |
-6.24% |
61,900 |
| 2025/11/12 |
1,491 |
1,494 |
1,454 |
1,474 |
-1.14% |
17,300 |
| 2025/11/11 |
1,493 |
1,493 |
1,470 |
1,491 |
+0.81% |
12,100 |
| 2025/11/10 |
1,439 |
1,495 |
1,439 |
1,479 |
+2.78% |
19,100 |
| 2025/11/7 |
1,431 |
1,451 |
1,430 |
1,439 |
-0.69% |
10,900 |
| 2025/11/6 |
1,449 |
1,462 |
1,441 |
1,449 |
+0.00% |
11,400 |
| 2025/11/5 |
1,448 |
1,453 |
1,417 |
1,449 |
+0.00% |
24,700 |
| 2025/11/4 |
1,451 |
1,462 |
1,437 |
1,449 |
-0.21% |
15,000 |
| 2025/10/31 |
1,441 |
1,466 |
1,438 |
1,452 |
+0.48% |
10,400 |
| 2025/10/30 |
1,473 |
1,473 |
1,444 |
1,445 |
-1.10% |
21,000 |
| 2025/10/29 |
1,493 |
1,494 |
1,461 |
1,461 |
-2.14% |
20,900 |
| 2025/10/28 |
1,514 |
1,535 |
1,489 |
1,493 |
-1.91% |
17,800 |
| 2025/10/27 |
1,498 |
1,538 |
1,498 |
1,522 |
+1.60% |
15,500 |
| 2025/10/24 |
1,538 |
1,538 |
1,497 |
1,498 |
-0.86% |
19,700 |
| 2025/10/23 |
1,550 |
1,550 |
1,511 |
1,511 |
-2.58% |
25,600 |
| 2025/10/22 |
1,513 |
1,553 |
1,513 |
1,551 |
+2.85% |
28,800 |
| 2025/10/21 |
1,499 |
1,532 |
1,495 |
1,508 |
+0.60% |
25,000 |
| 2025/10/20 |
1,502 |
1,502 |
1,485 |
1,499 |
+1.22% |
12,800 |
| 2025/10/17 |
1,447 |
1,507 |
1,441 |
1,481 |
+2.78% |
26,900 |
| 2025/10/16 |
1,458 |
1,461 |
1,437 |
1,441 |
-1.91% |
19,800 |
| 2025/10/15 |
1,450 |
1,476 |
1,444 |
1,469 |
+1.31% |
26,000 |
| 2025/10/14 |
1,449 |
1,466 |
1,431 |
1,450 |
-1.83% |
42,300 |
| 2025/10/10 |
1,460 |
1,477 |
1,456 |
1,477 |
+1.58% |
28,300 |
| 2025/10/9 |
1,451 |
1,464 |
1,448 |
1,454 |
+0.62% |
16,700 |
| 2025/10/8 |
1,498 |
1,500 |
1,445 |
1,445 |
-5.00% |
45,600 |
| 2025/10/7 |
1,550 |
1,550 |
1,502 |
1,521 |
-1.30% |
32,200 |
| 2025/10/6 |
1,587 |
1,587 |
1,480 |
1,541 |
+8.75% |
86,200 |
| 2025/10/3 |
1,409 |
1,429 |
1,395 |
1,417 |
+1.07% |
33,900 |
| 2025/10/2 |
1,416 |
1,419 |
1,391 |
1,402 |
-0.64% |
13,900 |
| 2025/10/1 |
1,438 |
1,451 |
1,400 |
1,411 |
-1.05% |
23,400 |
| 2025/9/30 |
1,441 |
1,450 |
1,416 |
1,426 |
-0.97% |
9,700 |
| 2025/9/29 |
1,460 |
1,460 |
1,436 |
1,440 |
-0.35% |
15,300 |
| 2025/9/26 |
1,450 |
1,456 |
1,430 |
1,445 |
-0.55% |
17,900 |
| 2025/9/25 |
1,467 |
1,473 |
1,403 |
1,453 |
-1.56% |
20,400 |
| 2025/9/24 |
1,500 |
1,504 |
1,468 |
1,476 |
-1.60% |
17,500 |
| 2025/9/22 |
1,494 |
1,520 |
1,480 |
1,500 |
-0.27% |
13,600 |
| 2025/9/19 |
1,474 |
1,550 |
1,459 |
1,504 |
+3.87% |
60,700 |
| 2025/9/18 |
1,447 |
1,455 |
1,439 |
1,448 |
-0.55% |
13,300 |
| 2025/9/17 |
1,463 |
1,466 |
1,448 |
1,456 |
-1.15% |
9,300 |
| 2025/9/16 |
1,446 |
1,488 |
1,446 |
1,473 |
+1.94% |
15,400 |
| 2025/9/12 |
1,474 |
1,477 |
1,439 |
1,445 |
-1.97% |
15,500 |
| 2025/9/11 |
1,457 |
1,475 |
1,445 |
1,474 |
+1.17% |
8,000 |
| 2025/9/10 |
1,458 |
1,466 |
1,445 |
1,457 |
-0.34% |
24,300 |
| 2025/9/9 |
1,469 |
1,480 |
1,456 |
1,462 |
+0.27% |
16,800 |
| 2025/9/8 |
1,462 |
1,467 |
1,449 |
1,458 |
+0.48% |
12,400 |
| 2025/9/5 |
1,461 |
1,461 |
1,434 |
1,451 |
+0.69% |
16,000 |
| 2025/9/4 |
1,427 |
1,451 |
1,422 |
1,441 |
-0.35% |
12,300 |
| 2025/9/3 |
1,491 |
1,498 |
1,437 |
1,446 |
-3.54% |
36,300 |
| 2025/9/2 |
1,551 |
1,553 |
1,498 |
1,499 |
-4.09% |
19,100 |
| 2025/9/1 |
1,517 |
1,571 |
1,512 |
1,563 |
+2.63% |
32,300 |
| 2025/8/29 |
1,517 |
1,543 |
1,517 |
1,523 |
+0.59% |
9,100 |
| 2025/8/28 |
1,518 |
1,539 |
1,506 |
1,514 |
+0.26% |
14,000 |
| 2025/8/27 |
1,508 |
1,536 |
1,507 |
1,510 |
-1.44% |
13,400 |
| 2025/8/26 |
1,510 |
1,540 |
1,510 |
1,532 |
+1.46% |
10,400 |
| 2025/8/25 |
1,520 |
1,536 |
1,510 |
1,510 |
-1.05% |
9,800 |
| 2025/8/22 |
1,520 |
1,526 |
1,508 |
1,526 |
+0.07% |
9,000 |
| 2025/8/21 |
1,500 |
1,541 |
1,500 |
1,525 |
+1.60% |
14,000 |
| 2025/8/20 |
1,501 |
1,513 |
1,484 |
1,501 |
-0.33% |
11,700 |
| 2025/8/19 |
1,526 |
1,530 |
1,506 |
1,506 |
-1.31% |
21,400 |
| 2025/8/18 |
1,483 |
1,527 |
1,480 |
1,526 |
+3.32% |
39,700 |
| 2025/8/15 |
1,439 |
1,490 |
1,439 |
1,477 |
+2.21% |
25,500 |
| 2025/8/14 |
1,438 |
1,459 |
1,433 |
1,445 |
-0.34% |
17,400 |
| 2025/8/13 |
1,454 |
1,462 |
1,433 |
1,450 |
-0.34% |
33,000 |
| 2025/8/12 |
1,400 |
1,463 |
1,400 |
1,455 |
-0.27% |
62,100 |
| 2025/8/8 |
1,463 |
1,468 |
1,446 |
1,459 |
+0.62% |
21,500 |
| 2025/8/7 |
1,473 |
1,473 |
1,443 |
1,450 |
-0.34% |
13,900 |
| 2025/8/6 |
1,450 |
1,470 |
1,442 |
1,455 |
+1.68% |
22,700 |
| 2025/8/5 |
1,425 |
1,478 |
1,425 |
1,431 |
-0.07% |
19,900 |
| 2025/8/4 |
1,409 |
1,437 |
1,396 |
1,432 |
-0.21% |
27,000 |
| 2025/8/1 |
1,380 |
1,438 |
1,380 |
1,435 |
+5.51% |
34,200 |
| 2025/7/31 |
1,336 |
1,360 |
1,336 |
1,360 |
+1.87% |
22,300 |
| 2025/7/30 |
1,316 |
1,346 |
1,311 |
1,335 |
+1.60% |
55,000 |
| 2025/7/29 |
1,349 |
1,349 |
1,314 |
1,314 |
-2.67% |
18,700 |
| 2025/7/28 |
1,351 |
1,360 |
1,342 |
1,350 |
+0.00% |
12,100 |
| 2025/7/25 |
1,343 |
1,365 |
1,339 |
1,350 |
+0.52% |
11,400 |
| 2025/7/24 |
1,350 |
1,357 |
1,338 |
1,343 |
-0.07% |
23,900 |
| 2025/7/23 |
1,355 |
1,369 |
1,333 |
1,344 |
-1.10% |
27,800 |
| 2025/7/22 |
1,336 |
1,359 |
1,328 |
1,359 |
+1.72% |
37,200 |
| 2025/7/18 |
1,395 |
1,400 |
1,309 |
1,336 |
+6.03% |
359,600 |
| 2025/7/17 |
1,227 |
1,262 |
1,225 |
1,260 |
+2.69% |
17,800 |
| 2025/7/16 |
1,216 |
1,231 |
1,216 |
1,227 |
+1.15% |
8,800 |
| 2025/7/15 |
1,236 |
1,236 |
1,213 |
1,213 |
-0.49% |
9,100 |
| 2025/7/14 |
1,231 |
1,238 |
1,217 |
1,219 |
+0.58% |
17,300 |
| 2025/7/11 |
1,213 |
1,220 |
1,209 |
1,212 |
-0.08% |
7,600 |
| 2025/7/10 |
1,222 |
1,222 |
1,209 |
1,213 |
-0.33% |
11,100 |
| 2025/7/9 |
1,214 |
1,223 |
1,206 |
1,217 |
+0.25% |
14,700 |
| 2025/7/8 |
1,220 |
1,227 |
1,203 |
1,214 |
+1.08% |
27,000 |
| 2025/7/7 |
1,200 |
1,211 |
1,200 |
1,201 |
+0.17% |
5,400 |
| 2025/7/4 |
1,222 |
1,222 |
1,198 |
1,199 |
-0.99% |
13,400 |
| 2025/7/3 |
1,217 |
1,223 |
1,205 |
1,211 |
+0.67% |
10,000 |
| 2025/7/2 |
1,202 |
1,213 |
1,202 |
1,203 |
-0.25% |
5,000 |
| 2025/7/1 |
1,217 |
1,223 |
1,199 |
1,206 |
-0.90% |
22,400 |
| 2025/6/30 |
1,226 |
1,237 |
1,206 |
1,217 |
+0.16% |
20,600 |
| 2025/6/27 |
1,262 |
1,262 |
1,193 |
1,215 |
-3.72% |
25,400 |
| 2025/6/26 |
1,272 |
1,272 |
1,247 |
1,262 |
-0.79% |
26,500 |
| 2025/6/25 |
1,266 |
1,284 |
1,264 |
1,272 |
-0.08% |
18,200 |
| 2025/6/24 |
1,277 |
1,283 |
1,253 |
1,273 |
+0.16% |
18,500 |
| 2025/6/23 |
1,274 |
1,282 |
1,254 |
1,271 |
+0.08% |
16,200 |
| 2025/6/20 |
1,270 |
1,278 |
1,249 |
1,270 |
+0.63% |
13,700 |
| 2025/6/19 |
1,275 |
1,280 |
1,260 |
1,262 |
-1.02% |
14,200 |
| 2025/6/18 |
1,273 |
1,284 |
1,260 |
1,275 |
-0.23% |
13,000 |
| 2025/6/17 |
1,277 |
1,295 |
1,277 |
1,278 |
-0.39% |
3,600 |
| 2025/6/16 |
1,270 |
1,297 |
1,270 |
1,283 |
-0.16% |
28,000 |
| 2025/6/13 |
1,287 |
1,298 |
1,275 |
1,285 |
-0.31% |
22,700 |
| 2025/6/12 |
1,280 |
1,296 |
1,275 |
1,289 |
+0.39% |
5,000 |
| 2025/6/11 |
1,270 |
1,285 |
1,267 |
1,284 |
+1.50% |
9,900 |
|