| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
1,075 |
1,088 |
1,062 |
1,081 |
+0.56% |
43,100 |
| 2025/12/24 |
1,071 |
1,089 |
1,058 |
1,075 |
+0.37% |
22,000 |
| 2025/12/23 |
1,049 |
1,079 |
1,043 |
1,071 |
+2.88% |
70,200 |
| 2025/12/22 |
1,050 |
1,066 |
1,040 |
1,041 |
+0.00% |
72,600 |
| 2025/12/19 |
1,026 |
1,047 |
1,026 |
1,041 |
+0.77% |
23,800 |
| 2025/12/18 |
1,036 |
1,045 |
1,018 |
1,033 |
-0.58% |
51,300 |
| 2025/12/17 |
1,041 |
1,052 |
1,032 |
1,039 |
-0.19% |
37,800 |
| 2025/12/16 |
1,052 |
1,058 |
1,033 |
1,041 |
-0.48% |
34,800 |
| 2025/12/15 |
1,058 |
1,061 |
1,046 |
1,046 |
-1.13% |
33,100 |
| 2025/12/12 |
1,040 |
1,060 |
1,032 |
1,058 |
+2.12% |
42,100 |
| 2025/12/11 |
1,031 |
1,041 |
1,026 |
1,036 |
-0.19% |
25,500 |
| 2025/12/10 |
1,043 |
1,045 |
1,033 |
1,038 |
-0.38% |
13,400 |
| 2025/12/9 |
1,050 |
1,050 |
1,033 |
1,042 |
-0.57% |
10,600 |
| 2025/12/8 |
1,054 |
1,066 |
1,045 |
1,048 |
-0.57% |
24,800 |
| 2025/12/5 |
1,045 |
1,069 |
1,044 |
1,054 |
+0.86% |
35,300 |
| 2025/12/4 |
1,047 |
1,056 |
1,040 |
1,045 |
-0.19% |
27,700 |
| 2025/12/3 |
1,030 |
1,049 |
1,020 |
1,047 |
+1.65% |
22,600 |
| 2025/12/2 |
1,039 |
1,041 |
1,027 |
1,030 |
-1.34% |
19,400 |
| 2025/12/1 |
1,059 |
1,059 |
1,031 |
1,044 |
-1.04% |
43,700 |
| 2025/11/28 |
1,045 |
1,064 |
1,038 |
1,055 |
+1.05% |
45,300 |
| 2025/11/27 |
1,068 |
1,068 |
1,042 |
1,044 |
-2.16% |
35,700 |
| 2025/11/26 |
1,045 |
1,070 |
1,045 |
1,067 |
+2.60% |
75,000 |
| 2025/11/25 |
1,038 |
1,054 |
1,031 |
1,040 |
+0.19% |
99,100 |
| 2025/11/21 |
1,004 |
1,042 |
1,003 |
1,038 |
+2.87% |
61,800 |
| 2025/11/20 |
1,018 |
1,027 |
1,000 |
1,009 |
-1.08% |
38,100 |
| 2025/11/19 |
1,023 |
1,047 |
1,020 |
1,020 |
-0.68% |
49,300 |
| 2025/11/18 |
1,030 |
1,041 |
1,012 |
1,027 |
-1.44% |
42,800 |
| 2025/11/17 |
1,037 |
1,048 |
1,018 |
1,042 |
+0.87% |
61,400 |
| 2025/11/14 |
1,020 |
1,037 |
1,001 |
1,033 |
+1.57% |
49,100 |
| 2025/11/13 |
1,036 |
1,037 |
1,011 |
1,017 |
-1.36% |
45,900 |
| 2025/11/12 |
1,015 |
1,042 |
1,010 |
1,031 |
+1.28% |
55,000 |
| 2025/11/11 |
1,023 |
1,023 |
999 |
1,018 |
+0.20% |
34,100 |
| 2025/11/10 |
1,008 |
1,027 |
971 |
1,016 |
+0.69% |
51,900 |
| 2025/11/7 |
1,015 |
1,019 |
996 |
1,009 |
-0.59% |
31,800 |
| 2025/11/6 |
1,003 |
1,022 |
994 |
1,015 |
+2.11% |
53,900 |
| 2025/11/5 |
987 |
999 |
980 |
994 |
+0.91% |
50,100 |
| 2025/11/4 |
1,035 |
1,038 |
985 |
985 |
-4.83% |
95,100 |
| 2025/10/31 |
1,019 |
1,039 |
1,007 |
1,035 |
+1.77% |
60,100 |
| 2025/10/30 |
1,019 |
1,029 |
1,009 |
1,017 |
-0.20% |
78,100 |
| 2025/10/29 |
1,010 |
1,030 |
1,001 |
1,019 |
+1.70% |
88,300 |
| 2025/10/28 |
1,013 |
1,018 |
1,001 |
1,002 |
-1.09% |
82,200 |
| 2025/10/27 |
1,002 |
1,028 |
1,000 |
1,013 |
+2.01% |
85,200 |
| 2025/10/24 |
1,021 |
1,044 |
993 |
993 |
-2.46% |
55,500 |
| 2025/10/23 |
1,026 |
1,034 |
1,018 |
1,018 |
-0.39% |
36,300 |
| 2025/10/22 |
1,020 |
1,052 |
1,014 |
1,022 |
+1.09% |
44,000 |
| 2025/10/21 |
1,021 |
1,026 |
981 |
1,011 |
-1.08% |
65,500 |
| 2025/10/20 |
1,046 |
1,057 |
1,022 |
1,022 |
-0.20% |
75,800 |
| 2025/10/17 |
955 |
1,038 |
955 |
1,024 |
+7.68% |
131,400 |
| 2025/10/16 |
964 |
995 |
936 |
951 |
-11.12% |
200,600 |
| 2025/10/15 |
1,067 |
1,081 |
1,054 |
1,070 |
+0.75% |
114,500 |
| 2025/10/14 |
1,061 |
1,091 |
1,055 |
1,062 |
-0.75% |
73,700 |
| 2025/10/10 |
1,090 |
1,110 |
1,066 |
1,070 |
-1.56% |
31,100 |
| 2025/10/9 |
1,052 |
1,100 |
1,052 |
1,087 |
+1.59% |
69,200 |
| 2025/10/8 |
1,055 |
1,070 |
1,052 |
1,070 |
+0.75% |
25,000 |
| 2025/10/7 |
1,073 |
1,073 |
1,057 |
1,062 |
-0.75% |
25,300 |
| 2025/10/6 |
1,074 |
1,075 |
1,053 |
1,070 |
+1.71% |
39,800 |
| 2025/10/3 |
1,045 |
1,064 |
1,045 |
1,052 |
+0.86% |
24,700 |
| 2025/10/2 |
1,031 |
1,046 |
1,030 |
1,043 |
+1.16% |
35,500 |
| 2025/10/1 |
1,060 |
1,060 |
1,024 |
1,031 |
-2.74% |
53,900 |
| 2025/9/30 |
1,063 |
1,080 |
1,051 |
1,060 |
-0.28% |
31,500 |
| 2025/9/29 |
1,068 |
1,072 |
1,022 |
1,063 |
-0.47% |
59,100 |
| 2025/9/26 |
1,090 |
1,093 |
1,068 |
1,068 |
-2.02% |
73,100 |
| 2025/9/25 |
1,115 |
1,121 |
1,070 |
1,090 |
-2.33% |
100,200 |
| 2025/9/24 |
1,067 |
1,170 |
1,054 |
1,116 |
+4.30% |
367,600 |
| 2025/9/22 |
1,065 |
1,077 |
1,050 |
1,070 |
+1.52% |
36,600 |
| 2025/9/19 |
1,065 |
1,075 |
1,052 |
1,054 |
-1.03% |
42,800 |
| 2025/9/18 |
1,063 |
1,088 |
1,047 |
1,065 |
+2.31% |
76,600 |
| 2025/9/17 |
1,034 |
1,048 |
1,015 |
1,041 |
+0.48% |
50,200 |
| 2025/9/16 |
1,021 |
1,036 |
1,000 |
1,036 |
+3.60% |
65,000 |
| 2025/9/12 |
988 |
1,017 |
974 |
1,000 |
+1.52% |
63,700 |
| 2025/9/11 |
966 |
987 |
966 |
985 |
+1.55% |
29,300 |
| 2025/9/10 |
972 |
988 |
964 |
970 |
+0.52% |
16,300 |
| 2025/9/9 |
966 |
982 |
962 |
965 |
+0.10% |
34,300 |
| 2025/9/8 |
950 |
969 |
950 |
964 |
+2.12% |
56,800 |
| 2025/9/5 |
952 |
955 |
944 |
944 |
-0.63% |
38,600 |
| 2025/9/4 |
937 |
950 |
931 |
950 |
+1.39% |
42,800 |
| 2025/9/3 |
932 |
952 |
921 |
937 |
-0.21% |
51,600 |
| 2025/9/2 |
940 |
952 |
931 |
939 |
-0.63% |
19,900 |
| 2025/9/1 |
936 |
949 |
932 |
945 |
-0.21% |
34,400 |
| 2025/8/29 |
969 |
973 |
947 |
947 |
-2.37% |
27,600 |
| 2025/8/28 |
950 |
974 |
936 |
970 |
+1.25% |
51,100 |
| 2025/8/27 |
963 |
967.5 |
958 |
958 |
-0.16% |
21,200 |
| 2025/8/26 |
974.5 |
974.5 |
953.5 |
959.5 |
-1.54% |
24,200 |
| 2025/8/25 |
975 |
987.5 |
960 |
974.5 |
+2.04% |
45,500 |
| 2025/8/22 |
954.5 |
960.5 |
953.5 |
955 |
+0.10% |
16,500 |
| 2025/8/21 |
980.5 |
983 |
954 |
954 |
-2.65% |
34,000 |
| 2025/8/20 |
1,000 |
1,008.5 |
962.5 |
980 |
+3.21% |
63,800 |
| 2025/8/19 |
945.5 |
973.5 |
941 |
949.5 |
+1.61% |
49,900 |
| 2025/8/18 |
926.5 |
941 |
926.5 |
934.5 |
+1.08% |
22,100 |
| 2025/8/15 |
921 |
929.5 |
915 |
924.5 |
-0.38% |
20,700 |
| 2025/8/14 |
921 |
928 |
908.5 |
928 |
+0.81% |
17,800 |
| 2025/8/13 |
926.5 |
931.5 |
918.5 |
920.5 |
-0.75% |
17,400 |
| 2025/8/12 |
934 |
936 |
917 |
927.5 |
+0.05% |
21,900 |
| 2025/8/8 |
915.5 |
930.5 |
915 |
927 |
+1.26% |
22,100 |
| 2025/8/7 |
917.5 |
928.5 |
915.5 |
915.5 |
-0.76% |
20,900 |
| 2025/8/6 |
911 |
925 |
909 |
922.5 |
+1.26% |
26,600 |
| 2025/8/5 |
922.5 |
922.5 |
909.5 |
911 |
-0.22% |
26,500 |
| 2025/8/4 |
907.5 |
917 |
899.5 |
913 |
-1.03% |
27,100 |
| 2025/8/1 |
907.5 |
923.5 |
903 |
922.5 |
+1.82% |
27,500 |
| 2025/7/31 |
901 |
911.5 |
901 |
906 |
+0.83% |
31,900 |
| 2025/7/30 |
891.5 |
903 |
891.5 |
898.5 |
+0.84% |
14,200 |
| 2025/7/29 |
899.5 |
903.5 |
891 |
891 |
-0.94% |
19,200 |
| 2025/7/28 |
911 |
915.5 |
897.5 |
899.5 |
-0.99% |
40,300 |
| 2025/7/25 |
912.5 |
918 |
903.5 |
908.5 |
-0.44% |
36,400 |
| 2025/7/24 |
932.5 |
933 |
905.5 |
912.5 |
-2.30% |
55,100 |
| 2025/7/23 |
935 |
939 |
913 |
934 |
+3.66% |
68,900 |
| 2025/7/22 |
905.5 |
911 |
897.5 |
901 |
+0.67% |
32,800 |
| 2025/7/18 |
907 |
918.5 |
895 |
895 |
-0.56% |
45,300 |
| 2025/7/17 |
899 |
910 |
892 |
900 |
+0.11% |
40,200 |
| 2025/7/16 |
900 |
900.5 |
885.5 |
899 |
-0.39% |
86,700 |
| 2025/7/15 |
897 |
910.5 |
875 |
902.5 |
-9.48% |
273,200 |
| 2025/7/14 |
994 |
1,015 |
971 |
997 |
+0.20% |
106,600 |
| 2025/7/11 |
1,010.5 |
1,028.5 |
987 |
995 |
-0.50% |
29,900 |
| 2025/7/10 |
1,007.5 |
1,015 |
995 |
1,000 |
-0.35% |
13,500 |
| 2025/7/9 |
1,010 |
1,018.5 |
993 |
1,003.5 |
-0.25% |
16,800 |
| 2025/7/8 |
1,011 |
1,027.5 |
1,002 |
1,006 |
-0.25% |
18,900 |
| 2025/7/7 |
980 |
1,015 |
975 |
1,008.5 |
+3.44% |
17,100 |
| 2025/7/4 |
988.5 |
991 |
975 |
975 |
-1.22% |
7,700 |
| 2025/7/3 |
990.5 |
993.5 |
972 |
987 |
-0.35% |
19,500 |
| 2025/7/2 |
1,007.5 |
1,010.5 |
990.5 |
990.5 |
-3.18% |
21,500 |
| 2025/7/1 |
1,064 |
1,064 |
1,018.5 |
1,023 |
-3.49% |
25,400 |
| 2025/6/30 |
1,048 |
1,074.5 |
1,028.5 |
1,060 |
+2.17% |
16,500 |
| 2025/6/27 |
1,050 |
1,051 |
1,022 |
1,037.5 |
-0.95% |
13,800 |
|