| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,113 |
1,128 |
1,090 |
1,096 |
-1.79% |
14,800 |
| 2025/12/8 |
1,081 |
1,131 |
1,075 |
1,116 |
+3.62% |
29,000 |
| 2025/12/5 |
1,056 |
1,077 |
1,054 |
1,077 |
+2.47% |
14,300 |
| 2025/12/4 |
1,030 |
1,062 |
1,030 |
1,051 |
+2.14% |
12,100 |
| 2025/12/3 |
1,043 |
1,043 |
1,027 |
1,029 |
-1.34% |
7,800 |
| 2025/12/2 |
1,057 |
1,057 |
1,029 |
1,043 |
-1.32% |
13,800 |
| 2025/12/1 |
1,070 |
1,075 |
1,051 |
1,057 |
-0.56% |
8,100 |
| 2025/11/28 |
1,055 |
1,066 |
1,055 |
1,063 |
+1.24% |
6,500 |
| 2025/11/27 |
1,067 |
1,071 |
1,050 |
1,050 |
-0.66% |
8,400 |
| 2025/11/26 |
1,024 |
1,057 |
1,024 |
1,057 |
+4.04% |
11,800 |
| 2025/11/25 |
1,030 |
1,032 |
1,013 |
1,016 |
-1.17% |
15,800 |
| 2025/11/21 |
999 |
1,040 |
999 |
1,028 |
+1.58% |
18,600 |
| 2025/11/20 |
1,012 |
1,020 |
1,007 |
1,012 |
+1.20% |
26,100 |
| 2025/11/19 |
1,031 |
1,035 |
1,000 |
1,000 |
-3.66% |
35,200 |
| 2025/11/18 |
1,050 |
1,051 |
1,033 |
1,038 |
-1.42% |
19,800 |
| 2025/11/17 |
1,056 |
1,056 |
1,034 |
1,053 |
-0.09% |
15,900 |
| 2025/11/14 |
1,059 |
1,071 |
1,045 |
1,054 |
-1.59% |
17,100 |
| 2025/11/13 |
1,079 |
1,085 |
1,070 |
1,071 |
-0.74% |
8,600 |
| 2025/11/12 |
1,077 |
1,084 |
1,062 |
1,079 |
+1.22% |
3,900 |
| 2025/11/11 |
1,083 |
1,083 |
1,055 |
1,066 |
-1.11% |
11,900 |
| 2025/11/10 |
1,057 |
1,083 |
1,042 |
1,078 |
+1.99% |
8,000 |
| 2025/11/7 |
1,057 |
1,057 |
1,044 |
1,057 |
-0.38% |
4,300 |
| 2025/11/6 |
1,053 |
1,083 |
1,053 |
1,061 |
+0.76% |
8,400 |
| 2025/11/5 |
1,066 |
1,074 |
1,030 |
1,053 |
-2.59% |
19,000 |
| 2025/11/4 |
1,076 |
1,087 |
1,064 |
1,081 |
-0.18% |
11,500 |
| 2025/10/31 |
1,106 |
1,106 |
1,080 |
1,083 |
-1.72% |
8,600 |
| 2025/10/30 |
1,106 |
1,115 |
1,095 |
1,102 |
-0.45% |
14,000 |
| 2025/10/29 |
1,136 |
1,136 |
1,107 |
1,107 |
-2.55% |
7,500 |
| 2025/10/28 |
1,167 |
1,167 |
1,136 |
1,136 |
-2.66% |
10,400 |
| 2025/10/27 |
1,181 |
1,181 |
1,158 |
1,167 |
-0.26% |
12,800 |
| 2025/10/24 |
1,161 |
1,176 |
1,143 |
1,170 |
+0.69% |
14,800 |
| 2025/10/23 |
1,186 |
1,186 |
1,158 |
1,162 |
-2.27% |
11,300 |
| 2025/10/22 |
1,185 |
1,196 |
1,185 |
1,189 |
+0.34% |
14,300 |
| 2025/10/21 |
1,187 |
1,203 |
1,159 |
1,185 |
+0.00% |
25,700 |
| 2025/10/20 |
1,140 |
1,185 |
1,132 |
1,185 |
+4.59% |
54,900 |
| 2025/10/17 |
1,120 |
1,143 |
1,107 |
1,133 |
+0.09% |
26,900 |
| 2025/10/16 |
1,116 |
1,142 |
1,105 |
1,132 |
+1.62% |
47,200 |
| 2025/10/15 |
1,160 |
1,178 |
1,112 |
1,114 |
+0.36% |
80,500 |
| 2025/10/14 |
1,163 |
1,260 |
1,093 |
1,110 |
-6.17% |
201,700 |
| 2025/10/10 |
1,212 |
1,236 |
1,175 |
1,183 |
-2.39% |
58,000 |
| 2025/10/9 |
1,225 |
1,239 |
1,205 |
1,212 |
-1.30% |
19,400 |
| 2025/10/8 |
1,249 |
1,249 |
1,210 |
1,228 |
+0.66% |
25,400 |
| 2025/10/7 |
1,251 |
1,251 |
1,210 |
1,220 |
-2.32% |
21,800 |
| 2025/10/6 |
1,258 |
1,279 |
1,233 |
1,249 |
+1.71% |
17,500 |
| 2025/10/3 |
1,204 |
1,237 |
1,202 |
1,228 |
+1.99% |
11,000 |
| 2025/10/2 |
1,220 |
1,236 |
1,201 |
1,204 |
-0.82% |
11,400 |
| 2025/10/1 |
1,250 |
1,257 |
1,200 |
1,214 |
-3.34% |
33,200 |
| 2025/9/30 |
1,291 |
1,291 |
1,256 |
1,256 |
-2.03% |
10,100 |
| 2025/9/29 |
1,302 |
1,330 |
1,282 |
1,282 |
-1.91% |
12,000 |
| 2025/9/26 |
1,288 |
1,315 |
1,288 |
1,307 |
+1.48% |
21,300 |
| 2025/9/25 |
1,300 |
1,304 |
1,277 |
1,288 |
-0.62% |
5,700 |
| 2025/9/24 |
1,329 |
1,330 |
1,268 |
1,296 |
-1.44% |
23,500 |
| 2025/9/22 |
1,250 |
1,319 |
1,250 |
1,315 |
+6.31% |
40,700 |
| 2025/9/19 |
1,299 |
1,299 |
1,197 |
1,237 |
-4.99% |
96,000 |
| 2025/9/18 |
1,304 |
1,305 |
1,280 |
1,302 |
+0.39% |
14,900 |
| 2025/9/17 |
1,284 |
1,297 |
1,274 |
1,297 |
+1.01% |
5,900 |
| 2025/9/16 |
1,305 |
1,305 |
1,264 |
1,284 |
-1.61% |
28,500 |
| 2025/9/12 |
1,351 |
1,351 |
1,283 |
1,305 |
-4.11% |
30,700 |
| 2025/9/11 |
1,356 |
1,379 |
1,343 |
1,361 |
+0.96% |
9,600 |
| 2025/9/10 |
1,337 |
1,355 |
1,328 |
1,348 |
+1.05% |
6,800 |
| 2025/9/9 |
1,350 |
1,369 |
1,326 |
1,334 |
-0.82% |
11,000 |
| 2025/9/8 |
1,328 |
1,358 |
1,328 |
1,345 |
+1.51% |
6,500 |
| 2025/9/5 |
1,323 |
1,339 |
1,307 |
1,325 |
+0.23% |
17,000 |
| 2025/9/4 |
1,334 |
1,335 |
1,303 |
1,322 |
-0.97% |
13,000 |
| 2025/9/3 |
1,355 |
1,394 |
1,329 |
1,335 |
-1.40% |
23,700 |
| 2025/9/2 |
1,360 |
1,375 |
1,348 |
1,354 |
+0.45% |
12,900 |
| 2025/9/1 |
1,413 |
1,413 |
1,336 |
1,348 |
-4.33% |
24,700 |
| 2025/8/29 |
1,405 |
1,418 |
1,392 |
1,409 |
+0.07% |
9,600 |
| 2025/8/28 |
1,387 |
1,428 |
1,386 |
1,408 |
+0.57% |
14,300 |
| 2025/8/27 |
1,431 |
1,431 |
1,395 |
1,400 |
-1.69% |
41,100 |
| 2025/8/26 |
1,415 |
1,433 |
1,415 |
1,424 |
+1.57% |
13,000 |
| 2025/8/25 |
1,428 |
1,457 |
1,402 |
1,402 |
-1.82% |
21,600 |
| 2025/8/22 |
1,464 |
1,464 |
1,422 |
1,428 |
-2.46% |
27,800 |
| 2025/8/21 |
1,415 |
1,484 |
1,415 |
1,464 |
+4.05% |
55,100 |
| 2025/8/20 |
1,448 |
1,468 |
1,386 |
1,407 |
-2.16% |
30,400 |
| 2025/8/19 |
1,380 |
1,440 |
1,380 |
1,438 |
+6.52% |
54,500 |
| 2025/8/18 |
1,318 |
1,367 |
1,318 |
1,350 |
+2.35% |
23,300 |
| 2025/8/15 |
1,354 |
1,354 |
1,315 |
1,319 |
-2.30% |
17,300 |
| 2025/8/14 |
1,345 |
1,350 |
1,328 |
1,350 |
+0.00% |
14,100 |
| 2025/8/13 |
1,380 |
1,380 |
1,334 |
1,350 |
-2.60% |
17,600 |
| 2025/8/12 |
1,400 |
1,400 |
1,349 |
1,386 |
-0.14% |
25,200 |
| 2025/8/8 |
1,392 |
1,395 |
1,377 |
1,388 |
-0.43% |
11,900 |
| 2025/8/7 |
1,375 |
1,432 |
1,370 |
1,394 |
+1.46% |
23,100 |
| 2025/8/6 |
1,408 |
1,414 |
1,371 |
1,374 |
-2.35% |
13,300 |
| 2025/8/5 |
1,397 |
1,408 |
1,393 |
1,407 |
+0.86% |
5,600 |
| 2025/8/4 |
1,355 |
1,396 |
1,354 |
1,395 |
+0.00% |
19,600 |
| 2025/8/1 |
1,377 |
1,395 |
1,373 |
1,395 |
+1.31% |
10,900 |
| 2025/7/31 |
1,395 |
1,397 |
1,366 |
1,377 |
-1.29% |
17,400 |
| 2025/7/30 |
1,348 |
1,395 |
1,346 |
1,395 |
+3.49% |
22,000 |
| 2025/7/29 |
1,373 |
1,378 |
1,340 |
1,348 |
-1.82% |
20,200 |
| 2025/7/28 |
1,410 |
1,430 |
1,355 |
1,373 |
-1.51% |
26,100 |
| 2025/7/25 |
1,382 |
1,408 |
1,366 |
1,394 |
+1.09% |
30,400 |
| 2025/7/24 |
1,374 |
1,390 |
1,345 |
1,379 |
+1.10% |
40,700 |
| 2025/7/23 |
1,340 |
1,369 |
1,327 |
1,364 |
+2.48% |
40,100 |
| 2025/7/22 |
1,350 |
1,364 |
1,312 |
1,331 |
-1.19% |
36,300 |
| 2025/7/18 |
1,391 |
1,391 |
1,335 |
1,347 |
-1.68% |
44,400 |
| 2025/7/17 |
1,334 |
1,376 |
1,319 |
1,370 |
+4.18% |
76,200 |
| 2025/7/16 |
1,260 |
1,346 |
1,237 |
1,315 |
+4.12% |
76,500 |
| 2025/7/15 |
1,233 |
1,275 |
1,218 |
1,263 |
+1.77% |
114,600 |
| 2025/7/14 |
1,159 |
1,318 |
1,132 |
1,241 |
+8.29% |
363,600 |
| 2025/7/11 |
1,153 |
1,160 |
1,143 |
1,146 |
-0.17% |
24,000 |
| 2025/7/10 |
1,189 |
1,189 |
1,148 |
1,148 |
-1.88% |
30,600 |
| 2025/7/9 |
1,180 |
1,185 |
1,165 |
1,170 |
+0.17% |
16,000 |
| 2025/7/8 |
1,177 |
1,177 |
1,154 |
1,168 |
-1.43% |
29,900 |
| 2025/7/7 |
1,178 |
1,203 |
1,172 |
1,185 |
+1.54% |
27,100 |
| 2025/7/4 |
1,164 |
1,179 |
1,159 |
1,167 |
+1.21% |
17,700 |
| 2025/7/3 |
1,178 |
1,187 |
1,140 |
1,153 |
-2.12% |
33,900 |
| 2025/7/2 |
1,205 |
1,210 |
1,171 |
1,178 |
-4.62% |
39,000 |
| 2025/7/1 |
1,277 |
1,277 |
1,222 |
1,235 |
-3.29% |
23,600 |
| 2025/6/30 |
1,291 |
1,300 |
1,271 |
1,277 |
+1.27% |
29,600 |
| 2025/6/27 |
1,266 |
1,307 |
1,253 |
1,261 |
-0.16% |
47,900 |
| 2025/6/26 |
1,246 |
1,264 |
1,209 |
1,263 |
+2.27% |
39,400 |
| 2025/6/25 |
1,248 |
1,251 |
1,229 |
1,235 |
-0.40% |
18,800 |
| 2025/6/24 |
1,201 |
1,242 |
1,175 |
1,240 |
+4.20% |
41,200 |
| 2025/6/23 |
1,189 |
1,202 |
1,175 |
1,190 |
-0.83% |
19,100 |
| 2025/6/20 |
1,201 |
1,211 |
1,185 |
1,200 |
+0.59% |
21,500 |
| 2025/6/19 |
1,232 |
1,249 |
1,190 |
1,193 |
-3.63% |
24,200 |
| 2025/6/18 |
1,244 |
1,255 |
1,230 |
1,238 |
-1.51% |
21,200 |
| 2025/6/17 |
1,244 |
1,260 |
1,224 |
1,257 |
+1.13% |
30,400 |
| 2025/6/16 |
1,184 |
1,247 |
1,170 |
1,243 |
+4.98% |
40,300 |
| 2025/6/13 |
1,253 |
1,260 |
1,169 |
1,184 |
-4.82% |
43,000 |
| 2025/6/12 |
1,211 |
1,258 |
1,205 |
1,244 |
+1.22% |
45,000 |
| 2025/6/11 |
1,194 |
1,233 |
1,192 |
1,229 |
+3.19% |
29,400 |
|