| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/16 |
2,516 |
2,525 |
2,516 |
2,516 |
+0.00% |
10,000 |
| 2025/12/15 |
2,513 |
2,519 |
2,513 |
2,516 |
+0.08% |
56,800 |
| 2025/12/12 |
2,516 |
2,517 |
2,512 |
2,514 |
+0.00% |
37,800 |
| 2025/12/11 |
2,513 |
2,515 |
2,513 |
2,514 |
+0.04% |
18,000 |
| 2025/12/10 |
2,513 |
2,515 |
2,512 |
2,513 |
+0.00% |
21,700 |
| 2025/12/9 |
2,513 |
2,516 |
2,512 |
2,513 |
+0.04% |
17,300 |
| 2025/12/8 |
2,512 |
2,514 |
2,512 |
2,512 |
+0.00% |
41,900 |
| 2025/12/5 |
2,512 |
2,518 |
2,512 |
2,512 |
-0.04% |
14,100 |
| 2025/12/4 |
2,512 |
2,515 |
2,512 |
2,513 |
+0.04% |
27,300 |
| 2025/12/3 |
2,513 |
2,514 |
2,511 |
2,512 |
-0.04% |
61,600 |
| 2025/12/2 |
2,512 |
2,517 |
2,512 |
2,513 |
-0.08% |
19,000 |
| 2025/12/1 |
2,513 |
2,515 |
2,511 |
2,515 |
+0.12% |
71,900 |
| 2025/11/28 |
2,511 |
2,515 |
2,510 |
2,512 |
+0.16% |
258,300 |
| 2025/11/27 |
2,517 |
2,518 |
2,508 |
2,508 |
-0.28% |
791,000 |
| 2025/11/26 |
2,516 |
2,519 |
2,515 |
2,515 |
-0.04% |
26,300 |
| 2025/11/25 |
2,515 |
2,520 |
2,515 |
2,516 |
+0.04% |
50,100 |
| 2025/11/21 |
2,513 |
2,517 |
2,513 |
2,515 |
+0.00% |
54,600 |
| 2025/11/20 |
2,516 |
2,520 |
2,514 |
2,515 |
+0.08% |
51,400 |
| 2025/11/19 |
2,520 |
2,523 |
2,513 |
2,513 |
-0.12% |
34,400 |
| 2025/11/18 |
2,506 |
2,528 |
2,504 |
2,516 |
+0.40% |
220,300 |
| 2025/11/17 |
2,507 |
2,511 |
2,501 |
2,506 |
-0.56% |
81,400 |
| 2025/11/14 |
2,526 |
2,529 |
2,519 |
2,520 |
-0.32% |
51,100 |
| 2025/11/13 |
2,528 |
2,529 |
2,527 |
2,528 |
+0.04% |
92,700 |
| 2025/11/12 |
2,527 |
2,529 |
2,527 |
2,527 |
+0.00% |
184,100 |
| 2025/11/11 |
2,528 |
2,528 |
2,526 |
2,527 |
-0.04% |
141,200 |
| 2025/11/10 |
2,528 |
2,529 |
2,527 |
2,528 |
+0.00% |
175,200 |
| 2025/11/7 |
2,528 |
2,528 |
2,527 |
2,528 |
+0.08% |
124,400 |
| 2025/11/6 |
2,528 |
2,528 |
2,526 |
2,526 |
-0.08% |
136,400 |
| 2025/11/5 |
2,526 |
2,528 |
2,526 |
2,528 |
+0.00% |
160,200 |
| 2025/11/4 |
2,527 |
2,528 |
2,525 |
2,528 |
+0.08% |
148,100 |
| 2025/10/31 |
2,527 |
2,528 |
2,525 |
2,526 |
+0.00% |
251,300 |
| 2025/10/30 |
2,527 |
2,528 |
2,526 |
2,526 |
-0.04% |
256,200 |
| 2025/10/29 |
2,528 |
2,528 |
2,527 |
2,527 |
-0.04% |
27,400 |
| 2025/10/28 |
2,528 |
2,529 |
2,527 |
2,528 |
+0.04% |
160,000 |
| 2025/10/27 |
2,529 |
2,529 |
2,527 |
2,527 |
-0.04% |
105,300 |
| 2025/10/24 |
2,528 |
2,530 |
2,527 |
2,528 |
+0.04% |
166,200 |
| 2025/10/23 |
2,525 |
2,528 |
2,525 |
2,527 |
+0.04% |
206,100 |
| 2025/10/22 |
2,525 |
2,526 |
2,525 |
2,526 |
+0.04% |
144,100 |
| 2025/10/21 |
2,526 |
2,526 |
2,525 |
2,525 |
+0.00% |
141,100 |
| 2025/10/20 |
2,526 |
2,527 |
2,525 |
2,525 |
+0.00% |
225,900 |
| 2025/10/17 |
2,525 |
2,527 |
2,524 |
2,525 |
+0.04% |
265,100 |
| 2025/10/16 |
2,525 |
2,526 |
2,524 |
2,524 |
+0.00% |
277,800 |
| 2025/10/15 |
2,525 |
2,526 |
2,524 |
2,524 |
+0.00% |
392,500 |
| 2025/10/14 |
2,525 |
2,526 |
2,523 |
2,524 |
-0.08% |
811,300 |
| 2025/10/10 |
2,526 |
2,528 |
2,526 |
2,526 |
+0.00% |
278,200 |
| 2025/10/9 |
2,528 |
2,529 |
2,526 |
2,526 |
-0.08% |
702,000 |
| 2025/10/8 |
2,526 |
2,529 |
2,525 |
2,528 |
+0.04% |
586,900 |
| 2025/10/7 |
2,528 |
2,531 |
2,526 |
2,527 |
+0.08% |
802,400 |
| 2025/10/6 |
2,549 |
2,549 |
2,523 |
2,525 |
+23.23% |
2,127,700 |
| 2025/10/3 |
2,049 |
2,049 |
2,049 |
2,049 |
+24.26% |
30,300 |
| 2025/10/2 |
1,652 |
1,666 |
1,638 |
1,649 |
+0.06% |
47,800 |
| 2025/10/1 |
1,715 |
1,715 |
1,648 |
1,648 |
-4.74% |
98,100 |
| 2025/9/30 |
1,763 |
1,763 |
1,704 |
1,730 |
-2.26% |
85,800 |
| 2025/9/29 |
1,774 |
1,789 |
1,754 |
1,770 |
-1.56% |
88,400 |
| 2025/9/26 |
1,788 |
1,799 |
1,774 |
1,798 |
+0.50% |
151,700 |
| 2025/9/25 |
1,748 |
1,792 |
1,745 |
1,789 |
+2.29% |
156,200 |
| 2025/9/24 |
1,758 |
1,763 |
1,741 |
1,749 |
-0.29% |
99,100 |
| 2025/9/22 |
1,747 |
1,764 |
1,743 |
1,754 |
+0.29% |
53,800 |
| 2025/9/19 |
1,746 |
1,765 |
1,736 |
1,749 |
+1.33% |
122,700 |
| 2025/9/18 |
1,715 |
1,742 |
1,704 |
1,726 |
+0.41% |
128,500 |
| 2025/9/17 |
1,752 |
1,752 |
1,712 |
1,719 |
-2.39% |
120,700 |
| 2025/9/16 |
1,769 |
1,777 |
1,747 |
1,761 |
-0.68% |
170,600 |
| 2025/9/12 |
1,803 |
1,817 |
1,760 |
1,773 |
+0.57% |
218,400 |
| 2025/9/11 |
1,714 |
1,763 |
1,710 |
1,763 |
+2.68% |
151,100 |
| 2025/9/10 |
1,716 |
1,724 |
1,712 |
1,717 |
-0.17% |
72,300 |
| 2025/9/9 |
1,725 |
1,736 |
1,714 |
1,720 |
-0.06% |
82,400 |
| 2025/9/8 |
1,733 |
1,735 |
1,717 |
1,721 |
-0.23% |
55,700 |
| 2025/9/5 |
1,727 |
1,738 |
1,710 |
1,725 |
+0.00% |
38,600 |
| 2025/9/4 |
1,734 |
1,734 |
1,713 |
1,725 |
-0.63% |
66,200 |
| 2025/9/3 |
1,751 |
1,758 |
1,736 |
1,736 |
-1.03% |
79,900 |
| 2025/9/2 |
1,752 |
1,763 |
1,747 |
1,754 |
+0.46% |
48,200 |
| 2025/9/1 |
1,754 |
1,769 |
1,742 |
1,746 |
-1.36% |
62,600 |
| 2025/8/29 |
1,770 |
1,780 |
1,754 |
1,770 |
-0.17% |
80,600 |
| 2025/8/28 |
1,790 |
1,790 |
1,755 |
1,773 |
-1.55% |
98,300 |
| 2025/8/27 |
1,817 |
1,817 |
1,790 |
1,801 |
-0.88% |
51,200 |
| 2025/8/26 |
1,793 |
1,828 |
1,793 |
1,817 |
+0.94% |
94,800 |
| 2025/8/25 |
1,795 |
1,805 |
1,781 |
1,800 |
+0.22% |
72,800 |
| 2025/8/22 |
1,796 |
1,807 |
1,784 |
1,796 |
+0.06% |
49,900 |
| 2025/8/21 |
1,806 |
1,809 |
1,793 |
1,795 |
-0.44% |
33,000 |
| 2025/8/20 |
1,825 |
1,841 |
1,803 |
1,803 |
-1.31% |
37,400 |
| 2025/8/19 |
1,815 |
1,842 |
1,799 |
1,827 |
+0.38% |
51,700 |
| 2025/8/18 |
1,820 |
1,840 |
1,811 |
1,820 |
+0.11% |
48,400 |
| 2025/8/15 |
1,877 |
1,877 |
1,816 |
1,818 |
-3.14% |
57,700 |
| 2025/8/14 |
1,882 |
1,888 |
1,862 |
1,877 |
-1.42% |
27,600 |
| 2025/8/13 |
1,899 |
1,913 |
1,893 |
1,904 |
+0.00% |
23,400 |
| 2025/8/12 |
1,929 |
1,929 |
1,886 |
1,904 |
-1.19% |
34,700 |
| 2025/8/8 |
1,922 |
1,949 |
1,920 |
1,927 |
+0.26% |
16,000 |
| 2025/8/7 |
1,933 |
1,933 |
1,908 |
1,922 |
-0.83% |
12,300 |
| 2025/8/6 |
1,938 |
1,955 |
1,933 |
1,938 |
+0.00% |
12,300 |
| 2025/8/5 |
1,937 |
1,949 |
1,926 |
1,938 |
+0.57% |
9,400 |
| 2025/8/4 |
1,942 |
1,975 |
1,920 |
1,927 |
-2.77% |
23,000 |
| 2025/8/1 |
2,000 |
2,049 |
1,958 |
1,982 |
+0.00% |
43,200 |
| 2025/7/31 |
1,941 |
1,993 |
1,928 |
1,982 |
+1.95% |
28,700 |
| 2025/7/30 |
1,947 |
1,975 |
1,935 |
1,944 |
-0.15% |
35,600 |
| 2025/7/29 |
1,917 |
1,947 |
1,910 |
1,947 |
+1.09% |
14,100 |
| 2025/7/28 |
1,926 |
1,958 |
1,924 |
1,926 |
+0.89% |
27,900 |
| 2025/7/25 |
1,923 |
1,925 |
1,901 |
1,909 |
-0.88% |
18,300 |
| 2025/7/24 |
1,904 |
1,943 |
1,893 |
1,926 |
+1.42% |
22,000 |
| 2025/7/23 |
1,890 |
1,902 |
1,865 |
1,899 |
+1.33% |
22,800 |
| 2025/7/22 |
1,879 |
1,893 |
1,868 |
1,874 |
-0.27% |
9,100 |
| 2025/7/18 |
1,902 |
1,908 |
1,874 |
1,879 |
-0.58% |
14,500 |
| 2025/7/17 |
1,855 |
1,907 |
1,832 |
1,890 |
+1.94% |
15,200 |
| 2025/7/16 |
1,871 |
1,886 |
1,854 |
1,854 |
-1.01% |
13,200 |
| 2025/7/15 |
1,899 |
1,899 |
1,860 |
1,873 |
-1.06% |
14,800 |
| 2025/7/14 |
1,895 |
1,911 |
1,884 |
1,893 |
+0.05% |
10,700 |
| 2025/7/11 |
1,875 |
1,907 |
1,870 |
1,892 |
+1.94% |
19,300 |
| 2025/7/10 |
1,874 |
1,947 |
1,834 |
1,856 |
-0.54% |
70,500 |
| 2025/7/9 |
1,885 |
1,890 |
1,855 |
1,866 |
+0.00% |
13,300 |
| 2025/7/8 |
1,857 |
1,879 |
1,848 |
1,866 |
+0.97% |
22,600 |
| 2025/7/7 |
1,879 |
1,887 |
1,848 |
1,848 |
-1.33% |
19,900 |
| 2025/7/4 |
1,890 |
1,890 |
1,860 |
1,873 |
-0.48% |
17,700 |
| 2025/7/3 |
1,863 |
1,923 |
1,863 |
1,882 |
+0.80% |
19,200 |
| 2025/7/2 |
1,885 |
1,885 |
1,842 |
1,867 |
-1.16% |
16,300 |
| 2025/7/1 |
1,926 |
1,926 |
1,868 |
1,889 |
-1.05% |
19,300 |
| 2025/6/30 |
1,927 |
1,944 |
1,909 |
1,909 |
-0.52% |
20,100 |
| 2025/6/27 |
1,890 |
1,919 |
1,875 |
1,919 |
+1.70% |
18,000 |
| 2025/6/26 |
1,884 |
1,894 |
1,868 |
1,887 |
+1.18% |
17,400 |
| 2025/6/25 |
1,885 |
1,885 |
1,852 |
1,865 |
-1.17% |
11,700 |
| 2025/6/24 |
1,889 |
1,893 |
1,866 |
1,887 |
+1.29% |
15,900 |
| 2025/6/23 |
1,860 |
1,876 |
1,835 |
1,863 |
-0.11% |
13,100 |
| 2025/6/20 |
1,900 |
1,907 |
1,858 |
1,865 |
-2.76% |
22,200 |
| 2025/6/19 |
1,891 |
1,920 |
1,888 |
1,918 |
+1.21% |
22,700 |
| 2025/6/18 |
1,857 |
1,908 |
1,857 |
1,895 |
+1.01% |
15,800 |
|
