| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
2,671 |
2,684 |
2,644 |
2,644 |
-0.08% |
173,100 |
| 2025/12/9 |
2,691 |
2,706 |
2,636 |
2,646 |
-3.11% |
312,400 |
| 2025/12/8 |
2,688 |
2,740 |
2,688 |
2,731 |
+2.86% |
337,300 |
| 2025/12/5 |
2,612 |
2,693 |
2,612 |
2,655 |
+0.72% |
304,700 |
| 2025/12/4 |
2,621 |
2,667 |
2,592 |
2,636 |
+1.70% |
316,600 |
| 2025/12/3 |
2,603 |
2,616 |
2,584 |
2,592 |
-0.42% |
262,700 |
| 2025/12/2 |
2,642 |
2,655 |
2,603 |
2,603 |
-1.59% |
265,700 |
| 2025/12/1 |
2,679 |
2,690 |
2,623 |
2,645 |
-1.56% |
270,300 |
| 2025/11/28 |
2,700 |
2,729 |
2,678 |
2,687 |
-0.30% |
431,300 |
| 2025/11/27 |
2,600 |
2,699 |
2,597 |
2,695 |
+2.78% |
735,800 |
| 2025/11/26 |
2,611 |
2,643 |
2,581 |
2,622 |
-0.30% |
1,126,400 |
| 2025/11/25 |
2,643 |
2,654 |
2,592 |
2,630 |
-0.68% |
479,300 |
| 2025/11/21 |
2,575 |
2,649 |
2,572 |
2,648 |
+1.73% |
314,900 |
| 2025/11/20 |
2,588 |
2,610 |
2,575 |
2,603 |
+0.58% |
459,600 |
| 2025/11/19 |
2,576 |
2,610 |
2,546 |
2,588 |
+0.78% |
544,500 |
| 2025/11/18 |
2,694 |
2,700 |
2,567 |
2,568 |
-4.18% |
330,500 |
| 2025/11/17 |
2,632 |
2,680 |
2,618 |
2,680 |
+0.30% |
522,600 |
| 2025/11/14 |
2,530 |
2,683 |
2,524 |
2,672 |
+4.42% |
616,100 |
| 2025/11/13 |
2,522 |
2,594 |
2,520 |
2,559 |
+1.35% |
715,100 |
| 2025/11/12 |
2,490 |
2,559 |
2,489 |
2,525 |
+1.41% |
418,600 |
| 2025/11/11 |
2,513 |
2,513 |
2,474 |
2,490 |
-1.15% |
356,400 |
| 2025/11/10 |
2,476 |
2,529 |
2,466 |
2,519 |
+2.69% |
351,300 |
| 2025/11/7 |
2,381 |
2,468 |
2,380 |
2,453 |
+1.74% |
324,100 |
| 2025/11/6 |
2,418 |
2,461 |
2,410 |
2,411 |
+0.54% |
437,700 |
| 2025/11/5 |
2,345 |
2,398 |
2,308 |
2,398 |
+2.26% |
353,500 |
| 2025/11/4 |
2,309 |
2,355 |
2,309 |
2,345 |
+0.95% |
417,800 |
| 2025/10/31 |
2,335 |
2,368 |
2,297 |
2,323 |
-1.48% |
494,100 |
| 2025/10/30 |
2,356 |
2,383 |
2,355 |
2,358 |
-0.63% |
256,100 |
| 2025/10/29 |
2,390 |
2,410 |
2,357 |
2,373 |
-0.71% |
403,700 |
| 2025/10/28 |
2,471 |
2,478 |
2,390 |
2,390 |
-3.40% |
430,200 |
| 2025/10/27 |
2,493 |
2,518 |
2,474 |
2,474 |
-0.36% |
341,900 |
| 2025/10/24 |
2,571 |
2,576 |
2,480 |
2,483 |
-3.01% |
514,900 |
| 2025/10/23 |
2,531 |
2,581 |
2,522 |
2,560 |
+0.55% |
602,200 |
| 2025/10/22 |
2,558 |
2,583 |
2,539 |
2,546 |
-0.47% |
643,800 |
| 2025/10/21 |
2,560 |
2,605 |
2,546 |
2,558 |
-0.35% |
756,600 |
| 2025/10/20 |
2,625 |
2,637 |
2,533 |
2,567 |
-1.00% |
518,800 |
| 2025/10/17 |
2,619 |
2,644 |
2,593 |
2,593 |
-1.74% |
240,600 |
| 2025/10/16 |
2,677 |
2,693 |
2,624 |
2,639 |
-1.53% |
321,400 |
| 2025/10/15 |
2,610 |
2,695 |
2,605 |
2,680 |
+2.88% |
518,500 |
| 2025/10/14 |
2,645 |
2,648 |
2,546 |
2,605 |
-2.32% |
767,000 |
| 2025/10/10 |
2,672 |
2,698 |
2,621 |
2,667 |
-0.56% |
602,700 |
| 2025/10/9 |
2,813 |
2,820 |
2,646 |
2,682 |
+2.02% |
1,126,200 |
| 2025/10/8 |
2,602 |
2,676 |
2,592 |
2,629 |
+0.38% |
1,198,300 |
| 2025/10/7 |
2,629 |
2,696 |
2,563 |
2,619 |
+9.44% |
2,445,800 |
| 2025/10/6 |
2,378 |
2,401 |
2,320 |
2,393 |
+3.95% |
938,700 |
| 2025/10/3 |
2,294 |
2,326 |
2,285 |
2,302 |
+0.66% |
311,700 |
| 2025/10/2 |
2,273 |
2,300 |
2,264 |
2,287 |
+0.22% |
449,400 |
| 2025/10/1 |
2,353 |
2,360 |
2,249 |
2,282 |
-3.39% |
651,700 |
| 2025/9/30 |
2,348 |
2,367 |
2,327 |
2,362 |
-0.42% |
626,100 |
| 2025/9/29 |
2,431 |
2,454 |
2,372 |
2,372 |
-3.38% |
500,000 |
| 2025/9/26 |
2,400 |
2,462 |
2,391 |
2,455 |
+3.06% |
965,400 |
| 2025/9/25 |
2,341 |
2,410 |
2,333 |
2,382 |
+2.32% |
745,100 |
| 2025/9/24 |
2,459 |
2,467 |
2,316 |
2,328 |
-5.37% |
1,020,000 |
| 2025/9/22 |
2,429 |
2,488 |
2,412 |
2,460 |
+1.19% |
572,100 |
| 2025/9/19 |
2,438 |
2,450 |
2,408 |
2,431 |
+0.66% |
666,000 |
| 2025/9/18 |
2,377 |
2,423 |
2,368 |
2,415 |
+0.96% |
426,700 |
| 2025/9/17 |
2,339 |
2,412 |
2,325 |
2,392 |
+2.35% |
707,000 |
| 2025/9/16 |
2,314 |
2,350 |
2,309 |
2,337 |
+1.13% |
443,900 |
| 2025/9/12 |
2,270 |
2,317 |
2,263 |
2,311 |
+1.85% |
436,600 |
| 2025/9/11 |
2,300 |
2,313 |
2,253 |
2,269 |
-1.26% |
340,600 |
| 2025/9/10 |
2,305 |
2,318 |
2,280 |
2,298 |
-0.82% |
272,600 |
| 2025/9/9 |
2,299 |
2,317 |
2,269 |
2,317 |
+1.18% |
332,200 |
| 2025/9/8 |
2,272 |
2,299 |
2,248 |
2,290 |
+2.05% |
411,500 |
| 2025/9/5 |
2,245 |
2,261 |
2,224 |
2,244 |
+0.09% |
356,700 |
| 2025/9/4 |
2,231 |
2,243 |
2,220 |
2,242 |
+0.49% |
328,100 |
| 2025/9/3 |
2,185 |
2,259 |
2,176 |
2,231 |
+3.14% |
795,200 |
| 2025/9/2 |
2,218 |
2,218 |
2,163 |
2,163 |
-1.50% |
411,700 |
| 2025/9/1 |
2,161 |
2,220 |
2,152 |
2,196 |
+0.60% |
384,600 |
| 2025/8/29 |
2,139 |
2,192 |
2,132 |
2,183 |
+1.49% |
415,500 |
| 2025/8/28 |
2,124 |
2,152 |
2,120 |
2,151 |
+1.27% |
618,600 |
| 2025/8/27 |
2,140 |
2,141 |
2,099 |
2,124 |
-0.93% |
411,200 |
| 2025/8/26 |
2,150 |
2,153 |
2,125 |
2,144 |
-0.28% |
435,100 |
| 2025/8/25 |
2,124 |
2,154 |
2,113 |
2,150 |
+1.42% |
390,800 |
| 2025/8/22 |
2,106 |
2,139 |
2,094 |
2,120 |
+0.43% |
701,200 |
| 2025/8/21 |
2,112 |
2,115 |
2,081 |
2,111 |
-0.47% |
933,300 |
| 2025/8/20 |
2,098 |
2,142 |
2,081 |
2,121 |
+1.24% |
628,900 |
| 2025/8/19 |
2,115 |
2,129 |
2,086 |
2,095 |
-0.10% |
522,200 |
| 2025/8/18 |
2,048 |
2,097 |
2,041 |
2,097 |
+2.74% |
707,300 |
| 2025/8/15 |
2,032 |
2,041 |
2,012 |
2,041 |
+0.39% |
676,500 |
| 2025/8/14 |
2,020 |
2,043 |
2,017 |
2,033 |
+0.79% |
480,400 |
| 2025/8/13 |
2,045 |
2,048 |
2,000 |
2,017 |
-0.69% |
769,000 |
| 2025/8/12 |
2,010 |
2,042 |
1,992 |
2,031 |
+1.55% |
506,500 |
| 2025/8/8 |
2,000 |
2,025 |
1,978 |
2,000 |
+0.55% |
408,100 |
| 2025/8/7 |
2,015 |
2,044 |
1,987 |
1,989 |
-2.40% |
616,600 |
| 2025/8/6 |
1,985 |
2,045 |
1,976 |
2,038 |
+4.09% |
897,400 |
| 2025/8/5 |
1,950 |
1,984 |
1,946 |
1,958 |
+0.98% |
508,700 |
| 2025/8/4 |
1,901 |
1,943 |
1,898 |
1,939 |
-0.10% |
414,700 |
| 2025/8/1 |
1,903 |
1,941 |
1,893 |
1,941 |
+2.21% |
458,900 |
| 2025/7/31 |
1,902 |
1,927 |
1,893 |
1,899 |
-0.73% |
469,500 |
| 2025/7/30 |
1,896 |
1,914 |
1,880 |
1,913 |
+0.68% |
687,700 |
| 2025/7/29 |
1,878 |
1,913 |
1,878 |
1,900 |
+0.11% |
621,300 |
| 2025/7/28 |
1,886 |
1,904 |
1,870 |
1,898 |
+1.93% |
610,600 |
| 2025/7/25 |
1,916 |
1,918 |
1,862 |
1,862 |
-4.27% |
891,800 |
| 2025/7/24 |
1,887 |
1,945 |
1,883 |
1,945 |
+3.96% |
1,146,100 |
| 2025/7/23 |
1,900 |
1,916 |
1,851 |
1,871 |
-0.58% |
844,900 |
| 2025/7/22 |
1,840 |
1,893 |
1,839 |
1,882 |
+0.97% |
659,100 |
| 2025/7/18 |
1,896 |
1,911 |
1,862 |
1,864 |
-1.69% |
557,800 |
| 2025/7/17 |
1,859 |
1,919 |
1,853 |
1,896 |
+1.94% |
986,100 |
| 2025/7/16 |
1,890 |
1,903 |
1,860 |
1,860 |
-2.21% |
497,200 |
| 2025/7/15 |
1,902 |
1,932 |
1,885 |
1,902 |
-0.37% |
789,200 |
| 2025/7/14 |
1,947 |
1,964 |
1,888 |
1,909 |
-1.80% |
1,118,800 |
| 2025/7/11 |
1,920 |
1,965 |
1,920 |
1,944 |
+2.32% |
1,416,100 |
| 2025/7/10 |
1,912 |
1,917 |
1,829 |
1,900 |
+3.71% |
1,742,100 |
| 2025/7/9 |
1,890 |
1,891 |
1,830 |
1,832 |
-2.86% |
1,485,900 |
| 2025/7/8 |
1,942 |
1,987 |
1,827 |
1,886 |
+10.81% |
4,734,400 |
| 2025/7/7 |
1,729 |
1,737 |
1,689 |
1,702 |
-1.45% |
562,600 |
| 2025/7/4 |
1,759 |
1,763 |
1,722 |
1,727 |
-1.09% |
425,700 |
| 2025/7/3 |
1,740 |
1,750 |
1,724 |
1,746 |
+1.04% |
197,600 |
| 2025/7/2 |
1,729 |
1,755 |
1,724 |
1,728 |
-0.17% |
385,200 |
| 2025/7/1 |
1,748 |
1,763 |
1,720 |
1,731 |
-0.86% |
454,700 |
| 2025/6/30 |
1,735 |
1,769 |
1,724 |
1,746 |
+1.04% |
453,700 |
| 2025/6/27 |
1,753 |
1,757 |
1,711 |
1,728 |
-1.14% |
256,100 |
| 2025/6/26 |
1,750 |
1,781 |
1,738 |
1,748 |
+0.63% |
419,100 |
| 2025/6/25 |
1,720 |
1,747 |
1,709 |
1,737 |
+0.17% |
247,500 |
| 2025/6/24 |
1,762 |
1,774 |
1,718 |
1,734 |
+0.70% |
339,900 |
| 2025/6/23 |
1,687 |
1,722 |
1,669 |
1,722 |
+2.26% |
283,900 |
| 2025/6/20 |
1,703 |
1,714 |
1,681 |
1,684 |
-1.98% |
603,900 |
| 2025/6/19 |
1,705 |
1,728 |
1,697 |
1,718 |
+0.82% |
248,900 |
| 2025/6/18 |
1,700 |
1,722 |
1,696 |
1,704 |
+1.07% |
283,100 |
| 2025/6/17 |
1,660 |
1,693 |
1,655 |
1,686 |
+2.74% |
294,800 |
| 2025/6/16 |
1,646 |
1,670 |
1,634 |
1,641 |
+0.18% |
296,800 |
| 2025/6/13 |
1,699 |
1,712 |
1,638 |
1,638 |
-3.82% |
420,000 |
| 2025/6/12 |
1,717 |
1,729 |
1,692 |
1,703 |
-1.33% |
406,400 |
|
