| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
2,310 |
2,310 |
2,271 |
2,280 |
-0.91% |
147,700 |
| 2025/12/9 |
2,323 |
2,330 |
2,280 |
2,301 |
-0.95% |
142,100 |
| 2025/12/8 |
2,333 |
2,374 |
2,319 |
2,323 |
-0.39% |
246,500 |
| 2025/12/5 |
2,275 |
2,348 |
2,275 |
2,332 |
+2.82% |
268,700 |
| 2025/12/4 |
2,250 |
2,293 |
2,244 |
2,268 |
+1.89% |
261,800 |
| 2025/12/3 |
2,222 |
2,261 |
2,222 |
2,226 |
+1.60% |
329,500 |
| 2025/12/2 |
2,204 |
2,233 |
2,176 |
2,191 |
-0.77% |
128,200 |
| 2025/12/1 |
2,186 |
2,235 |
2,172 |
2,208 |
+1.56% |
189,800 |
| 2025/11/28 |
2,175 |
2,188 |
2,163 |
2,174 |
+0.23% |
114,700 |
| 2025/11/27 |
2,180 |
2,190 |
2,155 |
2,169 |
+0.05% |
105,800 |
| 2025/11/26 |
2,180 |
2,183 |
2,152 |
2,168 |
-0.09% |
104,100 |
| 2025/11/25 |
2,180 |
2,182 |
2,142 |
2,170 |
-0.50% |
131,900 |
| 2025/11/21 |
2,049 |
2,181 |
2,043 |
2,181 |
+6.75% |
365,300 |
| 2025/11/20 |
2,062 |
2,062 |
2,038 |
2,043 |
-0.20% |
233,900 |
| 2025/11/19 |
2,046 |
2,065 |
2,036 |
2,047 |
-0.82% |
143,500 |
| 2025/11/18 |
2,054 |
2,089 |
2,047 |
2,064 |
-0.58% |
128,500 |
| 2025/11/17 |
2,061 |
2,076 |
2,041 |
2,076 |
+0.73% |
198,600 |
| 2025/11/14 |
2,058 |
2,069 |
2,032 |
2,061 |
-0.48% |
200,600 |
| 2025/11/13 |
2,091 |
2,103 |
2,064 |
2,071 |
-0.24% |
107,700 |
| 2025/11/12 |
2,079 |
2,105 |
2,067 |
2,076 |
+0.48% |
129,000 |
| 2025/11/11 |
2,034 |
2,066 |
2,031 |
2,066 |
+0.44% |
198,300 |
| 2025/11/10 |
2,050 |
2,065 |
2,038 |
2,057 |
+0.00% |
124,400 |
| 2025/11/7 |
2,061 |
2,080 |
2,033 |
2,057 |
+0.10% |
133,000 |
| 2025/11/6 |
2,077 |
2,080 |
2,052 |
2,055 |
-1.06% |
204,800 |
| 2025/11/5 |
2,047 |
2,078 |
2,012 |
2,077 |
+0.83% |
332,600 |
| 2025/11/4 |
2,073 |
2,109 |
2,030 |
2,060 |
-5.72% |
516,800 |
| 2025/10/31 |
2,164 |
2,187 |
2,141 |
2,185 |
+2.97% |
299,800 |
| 2025/10/30 |
2,097 |
2,130 |
2,095 |
2,122 |
+1.68% |
386,600 |
| 2025/10/29 |
2,111 |
2,114 |
2,059 |
2,087 |
-0.90% |
227,000 |
| 2025/10/28 |
2,190 |
2,190 |
2,105 |
2,106 |
-4.14% |
150,700 |
| 2025/10/27 |
2,245 |
2,250 |
2,197 |
2,197 |
-2.31% |
167,400 |
| 2025/10/24 |
2,227 |
2,249 |
2,216 |
2,249 |
+0.94% |
147,900 |
| 2025/10/23 |
2,194 |
2,233 |
2,189 |
2,228 |
+1.83% |
232,500 |
| 2025/10/22 |
2,145 |
2,190 |
2,135 |
2,188 |
+2.82% |
199,100 |
| 2025/10/21 |
2,105 |
2,148 |
2,098 |
2,128 |
+0.90% |
151,000 |
| 2025/10/20 |
2,097 |
2,109 |
2,084 |
2,109 |
+2.68% |
111,800 |
| 2025/10/17 |
2,052 |
2,068 |
2,040 |
2,054 |
-0.92% |
113,700 |
| 2025/10/16 |
2,119 |
2,125 |
2,072 |
2,073 |
-1.75% |
101,100 |
| 2025/10/15 |
2,072 |
2,116 |
2,062 |
2,110 |
+2.43% |
137,300 |
| 2025/10/14 |
2,116 |
2,133 |
2,043 |
2,060 |
-4.36% |
276,400 |
| 2025/10/10 |
2,193 |
2,214 |
2,154 |
2,154 |
-2.40% |
148,400 |
| 2025/10/9 |
2,185 |
2,222 |
2,171 |
2,207 |
+0.78% |
160,200 |
| 2025/10/8 |
2,176 |
2,200 |
2,165 |
2,190 |
+0.64% |
162,800 |
| 2025/10/7 |
2,179 |
2,184 |
2,156 |
2,176 |
-0.14% |
132,700 |
| 2025/10/6 |
2,200 |
2,222 |
2,145 |
2,179 |
+3.56% |
339,800 |
| 2025/10/3 |
2,098 |
2,125 |
2,087 |
2,104 |
+0.19% |
145,200 |
| 2025/10/2 |
2,100 |
2,124 |
2,083 |
2,100 |
+0.14% |
172,800 |
| 2025/10/1 |
2,145 |
2,160 |
2,095 |
2,097 |
-3.05% |
168,600 |
| 2025/9/30 |
2,136 |
2,167 |
2,130 |
2,163 |
+2.22% |
191,300 |
| 2025/9/29 |
2,151 |
2,169 |
2,112 |
2,116 |
-3.20% |
189,900 |
| 2025/9/26 |
2,149 |
2,186 |
2,146 |
2,186 |
+1.16% |
398,600 |
| 2025/9/25 |
2,124 |
2,163 |
2,124 |
2,161 |
+1.69% |
198,100 |
| 2025/9/24 |
2,130 |
2,153 |
2,093 |
2,125 |
+0.14% |
251,000 |
| 2025/9/22 |
2,108 |
2,140 |
2,108 |
2,122 |
+0.71% |
153,700 |
| 2025/9/19 |
2,131 |
2,135 |
2,090 |
2,107 |
-0.33% |
264,900 |
| 2025/9/18 |
2,120 |
2,144 |
2,106 |
2,114 |
+0.19% |
250,500 |
| 2025/9/17 |
2,109 |
2,125 |
2,090 |
2,110 |
-0.14% |
222,900 |
| 2025/9/16 |
2,149 |
2,149 |
2,106 |
2,113 |
-2.04% |
164,000 |
| 2025/9/12 |
2,139 |
2,163 |
2,116 |
2,157 |
+2.37% |
231,600 |
| 2025/9/11 |
2,099 |
2,129 |
2,094 |
2,107 |
+0.81% |
178,800 |
| 2025/9/10 |
2,090 |
2,103 |
2,070 |
2,090 |
+0.77% |
205,300 |
| 2025/9/9 |
2,068 |
2,088 |
2,060 |
2,074 |
+0.48% |
145,600 |
| 2025/9/8 |
2,022 |
2,064 |
2,018 |
2,064 |
+3.98% |
190,600 |
| 2025/9/5 |
2,000 |
2,009 |
1,977 |
1,985 |
+0.35% |
168,700 |
| 2025/9/4 |
1,973 |
1,982 |
1,956 |
1,978 |
+1.02% |
125,200 |
| 2025/9/3 |
1,936 |
1,961 |
1,936 |
1,958 |
+0.46% |
230,300 |
| 2025/9/2 |
1,963 |
1,976 |
1,937 |
1,949 |
-0.66% |
111,200 |
| 2025/9/1 |
1,985 |
2,006 |
1,954 |
1,962 |
-1.70% |
136,100 |
| 2025/8/29 |
2,015 |
2,037 |
1,988 |
1,996 |
-0.80% |
210,100 |
| 2025/8/28 |
2,025 |
2,049 |
2,006 |
2,012 |
-1.37% |
244,500 |
| 2025/8/27 |
2,041 |
2,050 |
2,022 |
2,040 |
-0.05% |
145,700 |
| 2025/8/26 |
2,021 |
2,045 |
2,015 |
2,041 |
-0.39% |
179,900 |
| 2025/8/25 |
2,050 |
2,063 |
2,035 |
2,049 |
-0.73% |
183,100 |
| 2025/8/22 |
2,097 |
2,099 |
2,053 |
2,064 |
-2.55% |
238,400 |
| 2025/8/21 |
2,112 |
2,121 |
2,088 |
2,118 |
+0.28% |
74,200 |
| 2025/8/20 |
2,125 |
2,125 |
2,102 |
2,112 |
-1.45% |
137,000 |
| 2025/8/19 |
2,130 |
2,160 |
2,122 |
2,143 |
+1.13% |
61,600 |
| 2025/8/18 |
2,088 |
2,129 |
2,070 |
2,119 |
+1.00% |
175,600 |
| 2025/8/15 |
2,115 |
2,122 |
2,086 |
2,098 |
-0.76% |
187,500 |
| 2025/8/14 |
2,148 |
2,151 |
2,091 |
2,114 |
-1.72% |
194,100 |
| 2025/8/13 |
2,154 |
2,192 |
2,137 |
2,151 |
-0.14% |
128,700 |
| 2025/8/12 |
2,160 |
2,167 |
2,136 |
2,154 |
-0.28% |
100,400 |
| 2025/8/8 |
2,150 |
2,168 |
2,132 |
2,160 |
+0.98% |
121,900 |
| 2025/8/7 |
2,113 |
2,139 |
2,091 |
2,139 |
+0.90% |
111,700 |
| 2025/8/6 |
2,119 |
2,120 |
2,081 |
2,120 |
+0.09% |
107,200 |
| 2025/8/5 |
2,086 |
2,177 |
2,083 |
2,118 |
+2.22% |
243,600 |
| 2025/8/4 |
2,063 |
2,088 |
2,044 |
2,072 |
-1.19% |
172,300 |
| 2025/8/1 |
2,026 |
2,105 |
1,980 |
2,097 |
-3.36% |
770,800 |
| 2025/7/31 |
2,164 |
2,180 |
2,132 |
2,170 |
+0.37% |
271,900 |
| 2025/7/30 |
2,141 |
2,165 |
2,111 |
2,162 |
+2.32% |
262,400 |
| 2025/7/29 |
2,084 |
2,119 |
2,064 |
2,113 |
+0.71% |
251,900 |
| 2025/7/28 |
2,146 |
2,154 |
2,098 |
2,098 |
-1.78% |
197,600 |
| 2025/7/25 |
2,133 |
2,168 |
2,125 |
2,136 |
+0.28% |
124,000 |
| 2025/7/24 |
2,137 |
2,167 |
2,104 |
2,130 |
+0.47% |
175,600 |
| 2025/7/23 |
2,101 |
2,134 |
2,076 |
2,120 |
+0.86% |
194,300 |
| 2025/7/22 |
2,110 |
2,131 |
2,097 |
2,102 |
-0.38% |
103,100 |
| 2025/7/18 |
2,145 |
2,145 |
2,101 |
2,110 |
-1.22% |
102,400 |
| 2025/7/17 |
2,100 |
2,140 |
2,100 |
2,136 |
+2.01% |
90,500 |
| 2025/7/16 |
2,081 |
2,112 |
2,078 |
2,094 |
+0.53% |
95,200 |
| 2025/7/15 |
2,114 |
2,114 |
2,081 |
2,083 |
-1.14% |
79,300 |
| 2025/7/14 |
2,100 |
2,113 |
2,086 |
2,107 |
+0.00% |
87,700 |
| 2025/7/11 |
2,142 |
2,161 |
2,107 |
2,107 |
-1.63% |
107,500 |
| 2025/7/10 |
2,175 |
2,178 |
2,131 |
2,142 |
-0.88% |
168,000 |
| 2025/7/9 |
2,166 |
2,175 |
2,143 |
2,161 |
-0.18% |
117,400 |
| 2025/7/8 |
2,152 |
2,176 |
2,142 |
2,165 |
+1.64% |
124,800 |
| 2025/7/7 |
2,138 |
2,145 |
2,111 |
2,130 |
+0.05% |
156,800 |
| 2025/7/4 |
2,175 |
2,181 |
2,129 |
2,129 |
-2.07% |
171,800 |
| 2025/7/3 |
2,225 |
2,226 |
2,159 |
2,174 |
-1.94% |
183,900 |
| 2025/7/2 |
2,223 |
2,233 |
2,204 |
2,217 |
-1.34% |
143,000 |
| 2025/7/1 |
2,261 |
2,261 |
2,223 |
2,247 |
-0.62% |
69,200 |
| 2025/6/30 |
2,260 |
2,290 |
2,252 |
2,261 |
+0.09% |
96,000 |
| 2025/6/27 |
2,272 |
2,278 |
2,225 |
2,259 |
-0.57% |
186,700 |
| 2025/6/26 |
2,260 |
2,292 |
2,248 |
2,272 |
+0.71% |
154,200 |
| 2025/6/25 |
2,248 |
2,271 |
2,222 |
2,256 |
+1.03% |
198,300 |
| 2025/6/24 |
2,209 |
2,265 |
2,201 |
2,233 |
+3.14% |
237,400 |
| 2025/6/23 |
2,178 |
2,183 |
2,153 |
2,165 |
-0.60% |
102,400 |
| 2025/6/20 |
2,220 |
2,229 |
2,167 |
2,178 |
-2.59% |
714,300 |
| 2025/6/19 |
2,251 |
2,270 |
2,227 |
2,236 |
-1.02% |
118,100 |
| 2025/6/18 |
2,284 |
2,310 |
2,255 |
2,259 |
-1.44% |
165,800 |
| 2025/6/17 |
2,288 |
2,329 |
2,276 |
2,292 |
-0.04% |
117,300 |
| 2025/6/16 |
2,302 |
2,313 |
2,260 |
2,293 |
+0.57% |
154,400 |
| 2025/6/13 |
2,291 |
2,314 |
2,258 |
2,280 |
-0.22% |
290,200 |
| 2025/6/12 |
2,262 |
2,297 |
2,259 |
2,285 |
+2.10% |
209,300 |
|
