| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,517 |
1,589 |
1,517 |
1,571 |
+4.04% |
78,400 |
| 2025/12/8 |
1,452 |
1,510 |
1,445 |
1,510 |
+3.92% |
41,200 |
| 2025/12/5 |
1,449 |
1,460 |
1,437 |
1,453 |
+1.11% |
22,100 |
| 2025/12/4 |
1,440 |
1,449 |
1,430 |
1,437 |
+0.49% |
20,100 |
| 2025/12/3 |
1,438 |
1,441 |
1,415 |
1,430 |
-0.56% |
32,800 |
| 2025/12/2 |
1,478 |
1,480 |
1,429 |
1,438 |
-2.44% |
86,200 |
| 2025/12/1 |
1,489 |
1,503 |
1,455 |
1,474 |
-1.80% |
59,600 |
| 2025/11/28 |
1,495 |
1,525 |
1,495 |
1,501 |
+0.40% |
38,300 |
| 2025/11/27 |
1,483 |
1,514 |
1,479 |
1,495 |
+0.81% |
42,800 |
| 2025/11/26 |
1,486 |
1,504 |
1,468 |
1,483 |
-0.13% |
49,900 |
| 2025/11/25 |
1,458 |
1,497 |
1,444 |
1,485 |
+3.70% |
83,200 |
| 2025/11/21 |
1,366 |
1,432 |
1,365 |
1,432 |
+3.02% |
61,400 |
| 2025/11/20 |
1,402 |
1,408 |
1,386 |
1,390 |
-0.79% |
38,000 |
| 2025/11/19 |
1,408 |
1,429 |
1,389 |
1,401 |
-0.43% |
63,900 |
| 2025/11/18 |
1,425 |
1,439 |
1,395 |
1,407 |
-2.29% |
95,600 |
| 2025/11/17 |
1,379 |
1,448 |
1,378 |
1,440 |
+9.17% |
239,900 |
| 2025/11/14 |
1,560 |
1,576 |
1,311 |
1,319 |
-16.04% |
522,800 |
| 2025/11/13 |
1,575 |
1,584 |
1,570 |
1,571 |
+0.32% |
53,100 |
| 2025/11/12 |
1,558 |
1,573 |
1,550 |
1,566 |
+0.51% |
48,400 |
| 2025/11/11 |
1,565 |
1,570 |
1,546 |
1,558 |
-0.06% |
39,800 |
| 2025/11/10 |
1,546 |
1,564 |
1,535 |
1,559 |
+1.63% |
46,000 |
| 2025/11/7 |
1,540 |
1,544 |
1,509 |
1,534 |
-1.48% |
76,000 |
| 2025/11/6 |
1,586 |
1,592 |
1,547 |
1,557 |
-1.52% |
43,200 |
| 2025/11/5 |
1,590 |
1,597 |
1,555 |
1,581 |
-1.00% |
56,700 |
| 2025/11/4 |
1,582 |
1,600 |
1,558 |
1,597 |
+1.01% |
86,500 |
| 2025/10/31 |
1,602 |
1,613 |
1,578 |
1,581 |
-0.69% |
42,500 |
| 2025/10/30 |
1,575 |
1,597 |
1,569 |
1,592 |
+1.02% |
40,200 |
| 2025/10/29 |
1,610 |
1,630 |
1,564 |
1,576 |
-2.29% |
70,100 |
| 2025/10/28 |
1,604 |
1,625 |
1,595 |
1,613 |
+1.77% |
73,700 |
| 2025/10/27 |
1,553 |
1,604 |
1,553 |
1,585 |
+4.76% |
115,500 |
| 2025/10/24 |
1,527 |
1,527 |
1,497 |
1,513 |
-0.59% |
45,900 |
| 2025/10/23 |
1,509 |
1,537 |
1,504 |
1,522 |
-0.65% |
41,700 |
| 2025/10/22 |
1,471 |
1,533 |
1,464 |
1,532 |
+4.15% |
77,400 |
| 2025/10/21 |
1,460 |
1,480 |
1,450 |
1,471 |
+0.27% |
60,900 |
| 2025/10/20 |
1,455 |
1,482 |
1,455 |
1,467 |
+1.17% |
56,900 |
| 2025/10/17 |
1,450 |
1,455 |
1,444 |
1,450 |
-0.68% |
24,100 |
| 2025/10/16 |
1,450 |
1,468 |
1,438 |
1,460 |
+0.34% |
37,000 |
| 2025/10/15 |
1,439 |
1,480 |
1,439 |
1,455 |
+1.18% |
55,400 |
| 2025/10/14 |
1,432 |
1,457 |
1,430 |
1,438 |
-1.64% |
34,200 |
| 2025/10/10 |
1,470 |
1,490 |
1,442 |
1,462 |
-0.54% |
32,500 |
| 2025/10/9 |
1,465 |
1,483 |
1,454 |
1,470 |
+0.34% |
44,600 |
| 2025/10/8 |
1,451 |
1,472 |
1,451 |
1,465 |
-0.34% |
38,900 |
| 2025/10/7 |
1,394 |
1,474 |
1,386 |
1,470 |
+6.37% |
98,500 |
| 2025/10/6 |
1,393 |
1,393 |
1,350 |
1,382 |
+1.39% |
42,100 |
| 2025/10/3 |
1,322 |
1,370 |
1,322 |
1,363 |
+2.40% |
46,600 |
| 2025/10/2 |
1,326 |
1,355 |
1,300 |
1,331 |
+0.38% |
77,100 |
| 2025/10/1 |
1,375 |
1,393 |
1,320 |
1,326 |
-3.56% |
94,700 |
| 2025/9/30 |
1,358 |
1,418 |
1,356 |
1,375 |
-0.94% |
90,900 |
| 2025/9/29 |
1,330 |
1,440 |
1,326 |
1,388 |
+2.06% |
194,700 |
| 2025/9/26 |
1,352 |
1,372 |
1,344 |
1,360 |
+0.15% |
10,800 |
| 2025/9/25 |
1,362 |
1,368 |
1,346 |
1,358 |
-0.15% |
6,600 |
| 2025/9/24 |
1,358 |
1,376 |
1,354 |
1,360 |
-1.16% |
6,900 |
| 2025/9/22 |
1,330 |
1,378 |
1,330 |
1,376 |
+3.46% |
31,500 |
| 2025/9/19 |
1,310 |
1,352 |
1,306 |
1,330 |
-0.15% |
113,900 |
| 2025/9/18 |
1,362 |
1,374 |
1,330 |
1,332 |
-4.45% |
76,200 |
| 2025/9/17 |
1,400 |
1,406 |
1,352 |
1,394 |
-0.99% |
31,300 |
| 2025/9/16 |
1,404 |
1,420 |
1,402 |
1,408 |
-1.81% |
10,800 |
| 2025/9/12 |
1,416 |
1,448 |
1,416 |
1,434 |
+1.85% |
7,700 |
| 2025/9/11 |
1,432 |
1,432 |
1,390 |
1,408 |
-1.12% |
16,800 |
| 2025/9/10 |
1,424 |
1,432 |
1,410 |
1,424 |
+0.00% |
5,500 |
| 2025/9/9 |
1,444 |
1,454 |
1,424 |
1,424 |
-0.56% |
8,900 |
| 2025/9/8 |
1,462 |
1,476 |
1,430 |
1,432 |
-0.69% |
11,600 |
| 2025/9/5 |
1,454 |
1,466 |
1,428 |
1,442 |
-0.96% |
11,200 |
| 2025/9/4 |
1,394 |
1,466 |
1,394 |
1,456 |
+4.45% |
12,800 |
| 2025/9/3 |
1,430 |
1,446 |
1,390 |
1,394 |
-2.11% |
12,800 |
| 2025/9/2 |
1,380 |
1,424 |
1,378 |
1,424 |
+3.34% |
12,300 |
| 2025/9/1 |
1,382 |
1,398 |
1,372 |
1,378 |
+0.29% |
6,400 |
| 2025/8/29 |
1,380 |
1,390 |
1,368 |
1,374 |
-0.72% |
9,900 |
| 2025/8/28 |
1,330 |
1,398 |
1,324 |
1,384 |
+4.53% |
12,400 |
| 2025/8/27 |
1,330 |
1,346 |
1,320 |
1,324 |
-1.19% |
4,900 |
| 2025/8/26 |
1,360 |
1,368 |
1,340 |
1,340 |
-1.18% |
6,400 |
| 2025/8/25 |
1,330 |
1,358 |
1,326 |
1,356 |
+4.47% |
12,000 |
| 2025/8/22 |
1,254 |
1,302 |
1,254 |
1,298 |
+3.34% |
15,800 |
| 2025/8/21 |
1,246 |
1,256 |
1,244 |
1,256 |
+0.64% |
6,300 |
| 2025/8/20 |
1,252 |
1,252 |
1,210 |
1,248 |
+0.32% |
9,400 |
| 2025/8/19 |
1,244 |
1,250 |
1,230 |
1,244 |
+0.16% |
10,500 |
| 2025/8/18 |
1,222 |
1,244 |
1,212 |
1,242 |
+1.14% |
10,200 |
| 2025/8/15 |
1,210 |
1,228 |
1,210 |
1,228 |
+0.66% |
7,400 |
| 2025/8/14 |
1,224 |
1,224 |
1,206 |
1,220 |
-0.16% |
9,100 |
| 2025/8/13 |
1,216 |
1,244 |
1,210 |
1,222 |
+0.83% |
18,100 |
| 2025/8/12 |
1,216 |
1,250 |
1,204 |
1,212 |
+2.02% |
38,600 |
| 2025/8/8 |
1,116 |
1,230 |
1,110 |
1,188 |
+6.83% |
30,500 |
| 2025/8/7 |
1,104 |
1,116 |
1,104 |
1,112 |
+0.91% |
2,300 |
| 2025/8/6 |
1,118 |
1,118 |
1,102 |
1,102 |
-0.72% |
3,600 |
| 2025/8/5 |
1,118 |
1,118 |
1,106 |
1,110 |
+0.91% |
1,200 |
| 2025/8/4 |
1,098 |
1,112 |
1,098 |
1,100 |
-1.61% |
6,500 |
| 2025/8/1 |
1,110 |
1,118 |
1,110 |
1,118 |
+0.72% |
1,200 |
| 2025/7/31 |
1,108 |
1,126 |
1,104 |
1,110 |
+0.00% |
2,200 |
| 2025/7/30 |
1,116 |
1,124 |
1,110 |
1,110 |
-0.54% |
3,100 |
| 2025/7/29 |
1,128 |
1,128 |
1,112 |
1,116 |
-0.53% |
2,600 |
| 2025/7/28 |
1,126 |
1,128 |
1,114 |
1,122 |
-0.36% |
3,300 |
| 2025/7/25 |
1,126 |
1,128 |
1,118 |
1,126 |
+0.00% |
5,100 |
| 2025/7/24 |
1,116 |
1,126 |
1,114 |
1,126 |
+0.90% |
7,800 |
| 2025/7/23 |
1,118 |
1,128 |
1,102 |
1,116 |
+0.00% |
10,300 |
| 2025/7/22 |
1,102 |
1,116 |
1,100 |
1,116 |
+0.36% |
5,500 |
| 2025/7/18 |
1,136 |
1,136 |
1,108 |
1,112 |
-1.94% |
7,900 |
| 2025/7/17 |
1,128 |
1,138 |
1,126 |
1,134 |
+0.18% |
4,300 |
| 2025/7/16 |
1,138 |
1,140 |
1,128 |
1,132 |
-0.70% |
2,300 |
| 2025/7/15 |
1,136 |
1,154 |
1,134 |
1,140 |
+0.00% |
4,400 |
| 2025/7/14 |
1,134 |
1,154 |
1,134 |
1,140 |
-0.35% |
5,900 |
| 2025/7/11 |
1,124 |
1,146 |
1,124 |
1,144 |
+0.88% |
7,700 |
| 2025/7/10 |
1,124 |
1,140 |
1,112 |
1,134 |
+0.53% |
4,400 |
| 2025/7/9 |
1,122 |
1,138 |
1,122 |
1,128 |
+0.36% |
5,100 |
| 2025/7/8 |
1,110 |
1,124 |
1,106 |
1,124 |
+0.36% |
3,800 |
| 2025/7/7 |
1,104 |
1,126 |
1,104 |
1,120 |
+1.45% |
7,800 |
| 2025/7/4 |
1,112 |
1,112 |
1,104 |
1,104 |
-0.72% |
800 |
| 2025/7/3 |
1,112 |
1,116 |
1,104 |
1,112 |
-0.36% |
2,500 |
| 2025/7/2 |
1,120 |
1,120 |
1,110 |
1,116 |
-0.53% |
2,300 |
| 2025/7/1 |
1,102 |
1,124 |
1,088 |
1,122 |
+1.81% |
6,400 |
| 2025/6/30 |
1,104 |
1,110 |
1,100 |
1,102 |
-0.54% |
1,400 |
| 2025/6/27 |
1,100 |
1,116 |
1,094 |
1,108 |
-0.18% |
5,400 |
| 2025/6/26 |
1,096 |
1,110 |
1,090 |
1,110 |
+1.09% |
3,100 |
| 2025/6/25 |
1,110 |
1,110 |
1,086 |
1,098 |
-1.08% |
8,200 |
| 2025/6/24 |
1,116 |
1,120 |
1,068 |
1,110 |
+0.00% |
18,300 |
| 2025/6/23 |
1,096 |
1,114 |
1,092 |
1,110 |
-0.36% |
2,700 |
| 2025/6/20 |
1,118 |
1,118 |
1,106 |
1,114 |
-0.36% |
2,900 |
| 2025/6/19 |
1,118 |
1,124 |
1,116 |
1,118 |
-0.18% |
1,400 |
| 2025/6/18 |
1,120 |
1,126 |
1,112 |
1,120 |
-0.18% |
1,700 |
| 2025/6/17 |
1,126 |
1,126 |
1,082 |
1,122 |
-0.88% |
6,900 |
| 2025/6/16 |
1,126 |
1,132 |
1,120 |
1,132 |
+0.00% |
3,700 |
| 2025/6/13 |
1,144 |
1,144 |
1,118 |
1,132 |
+0.71% |
1,900 |
| 2025/6/12 |
1,146 |
1,146 |
1,114 |
1,124 |
-1.06% |
3,200 |
| 2025/6/11 |
1,124 |
1,140 |
1,110 |
1,136 |
+1.25% |
5,600 |
|