| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
2,751 |
2,805 |
2,731 |
2,767 |
-0.25% |
40,000 |
| 2025/12/9 |
2,762 |
2,809 |
2,748 |
2,774 |
+0.87% |
34,400 |
| 2025/12/8 |
2,732 |
2,782 |
2,728 |
2,750 |
+0.36% |
34,400 |
| 2025/12/5 |
2,724 |
2,785 |
2,690 |
2,740 |
-0.29% |
55,300 |
| 2025/12/4 |
2,643 |
2,755 |
2,628 |
2,748 |
+4.09% |
61,000 |
| 2025/12/3 |
2,615 |
2,674 |
2,557 |
2,640 |
+0.99% |
56,200 |
| 2025/12/2 |
2,560 |
2,660 |
2,552 |
2,614 |
+1.95% |
91,900 |
| 2025/12/1 |
2,343 |
2,607 |
2,343 |
2,564 |
+10.23% |
255,900 |
| 2025/11/28 |
2,280 |
2,327 |
2,248 |
2,326 |
+2.29% |
33,300 |
| 2025/11/27 |
2,280 |
2,283 |
2,271 |
2,274 |
-0.26% |
9,800 |
| 2025/11/26 |
2,289 |
2,295 |
2,272 |
2,280 |
+1.15% |
13,000 |
| 2025/11/25 |
2,279 |
2,289 |
2,242 |
2,254 |
+0.04% |
25,500 |
| 2025/11/21 |
2,208 |
2,253 |
2,208 |
2,253 |
+2.04% |
16,000 |
| 2025/11/20 |
2,224 |
2,233 |
2,208 |
2,208 |
+1.10% |
13,700 |
| 2025/11/19 |
2,223 |
2,229 |
2,173 |
2,184 |
-1.75% |
17,400 |
| 2025/11/18 |
2,260 |
2,266 |
2,213 |
2,223 |
-2.11% |
21,900 |
| 2025/11/17 |
2,264 |
2,291 |
2,232 |
2,271 |
+0.31% |
19,900 |
| 2025/11/14 |
2,272 |
2,282 |
2,255 |
2,264 |
-0.35% |
14,800 |
| 2025/11/13 |
2,299 |
2,301 |
2,256 |
2,272 |
-0.57% |
22,200 |
| 2025/11/12 |
2,249 |
2,285 |
2,231 |
2,285 |
+2.79% |
54,200 |
| 2025/11/11 |
2,250 |
2,263 |
2,212 |
2,223 |
-0.76% |
36,800 |
| 2025/11/10 |
2,180 |
2,240 |
2,180 |
2,240 |
+3.23% |
20,300 |
| 2025/11/7 |
2,133 |
2,170 |
2,124 |
2,170 |
+1.73% |
14,200 |
| 2025/11/6 |
2,101 |
2,148 |
2,092 |
2,133 |
+1.52% |
13,700 |
| 2025/11/5 |
2,137 |
2,137 |
2,076 |
2,101 |
-1.68% |
23,400 |
| 2025/11/4 |
2,145 |
2,160 |
2,114 |
2,137 |
+0.42% |
16,000 |
| 2025/10/31 |
2,107 |
2,128 |
2,105 |
2,128 |
+1.14% |
21,300 |
| 2025/10/30 |
2,148 |
2,154 |
2,104 |
2,104 |
-1.96% |
39,600 |
| 2025/10/29 |
2,202 |
2,203 |
2,143 |
2,146 |
-2.54% |
19,200 |
| 2025/10/28 |
2,272 |
2,272 |
2,202 |
2,202 |
-3.12% |
14,900 |
| 2025/10/27 |
2,262 |
2,273 |
2,253 |
2,273 |
+1.34% |
18,500 |
| 2025/10/24 |
2,232 |
2,243 |
2,206 |
2,243 |
+1.17% |
19,700 |
| 2025/10/23 |
2,188 |
2,221 |
2,175 |
2,217 |
+1.42% |
13,700 |
| 2025/10/22 |
2,167 |
2,188 |
2,152 |
2,186 |
+1.67% |
15,500 |
| 2025/10/21 |
2,179 |
2,179 |
2,145 |
2,150 |
-0.69% |
18,200 |
| 2025/10/20 |
2,160 |
2,187 |
2,155 |
2,165 |
+1.03% |
14,200 |
| 2025/10/17 |
2,130 |
2,158 |
2,129 |
2,143 |
-0.51% |
13,400 |
| 2025/10/16 |
2,168 |
2,180 |
2,139 |
2,154 |
-0.14% |
12,400 |
| 2025/10/15 |
2,125 |
2,157 |
2,125 |
2,157 |
+2.32% |
14,600 |
| 2025/10/14 |
2,124 |
2,130 |
2,091 |
2,108 |
-1.72% |
27,000 |
| 2025/10/10 |
2,180 |
2,180 |
2,132 |
2,145 |
-2.59% |
27,100 |
| 2025/10/9 |
2,196 |
2,212 |
2,189 |
2,202 |
+0.55% |
17,900 |
| 2025/10/8 |
2,254 |
2,254 |
2,190 |
2,190 |
-2.14% |
33,600 |
| 2025/10/7 |
2,231 |
2,260 |
2,223 |
2,238 |
+0.31% |
15,800 |
| 2025/10/6 |
2,220 |
2,243 |
2,202 |
2,231 |
+2.81% |
20,300 |
| 2025/10/3 |
2,166 |
2,185 |
2,160 |
2,170 |
+0.46% |
10,100 |
| 2025/10/2 |
2,172 |
2,193 |
2,160 |
2,160 |
-0.55% |
14,500 |
| 2025/10/1 |
2,244 |
2,247 |
2,171 |
2,172 |
-4.02% |
21,200 |
| 2025/9/30 |
2,296 |
2,299 |
2,248 |
2,263 |
-1.57% |
13,500 |
| 2025/9/29 |
2,317 |
2,318 |
2,273 |
2,299 |
-0.78% |
15,200 |
| 2025/9/26 |
2,299 |
2,328 |
2,298 |
2,317 |
+0.48% |
23,600 |
| 2025/9/25 |
2,291 |
2,310 |
2,266 |
2,306 |
+1.41% |
20,300 |
| 2025/9/24 |
2,281 |
2,282 |
2,262 |
2,274 |
+0.62% |
14,800 |
| 2025/9/22 |
2,251 |
2,273 |
2,245 |
2,260 |
+0.40% |
15,600 |
| 2025/9/19 |
2,272 |
2,280 |
2,248 |
2,251 |
-0.62% |
21,100 |
| 2025/9/18 |
2,293 |
2,294 |
2,265 |
2,265 |
-1.22% |
15,300 |
| 2025/9/17 |
2,335 |
2,335 |
2,291 |
2,293 |
-2.01% |
15,000 |
| 2025/9/16 |
2,329 |
2,349 |
2,326 |
2,340 |
+0.78% |
9,300 |
| 2025/9/12 |
2,324 |
2,330 |
2,310 |
2,322 |
+0.43% |
13,000 |
| 2025/9/11 |
2,345 |
2,345 |
2,310 |
2,312 |
-0.64% |
9,800 |
| 2025/9/10 |
2,388 |
2,388 |
2,326 |
2,327 |
-2.35% |
21,900 |
| 2025/9/9 |
2,385 |
2,402 |
2,366 |
2,383 |
+0.29% |
26,300 |
| 2025/9/8 |
2,349 |
2,376 |
2,349 |
2,376 |
+1.41% |
15,400 |
| 2025/9/5 |
2,331 |
2,356 |
2,330 |
2,343 |
-0.17% |
15,700 |
| 2025/9/4 |
2,323 |
2,347 |
2,320 |
2,347 |
+1.03% |
9,000 |
| 2025/9/3 |
2,337 |
2,360 |
2,319 |
2,323 |
-0.60% |
23,800 |
| 2025/9/2 |
2,338 |
2,360 |
2,331 |
2,337 |
+0.52% |
26,700 |
| 2025/9/1 |
2,300 |
2,339 |
2,292 |
2,325 |
+1.09% |
17,900 |
| 2025/8/29 |
2,302 |
2,322 |
2,293 |
2,300 |
+0.17% |
10,200 |
| 2025/8/28 |
2,282 |
2,300 |
2,275 |
2,296 |
+0.31% |
7,700 |
| 2025/8/27 |
2,293 |
2,339 |
2,282 |
2,289 |
-0.09% |
19,500 |
| 2025/8/26 |
2,300 |
2,301 |
2,281 |
2,291 |
-0.22% |
11,700 |
| 2025/8/25 |
2,315 |
2,316 |
2,280 |
2,296 |
-0.22% |
17,000 |
| 2025/8/22 |
2,283 |
2,305 |
2,272 |
2,301 |
+1.72% |
21,900 |
| 2025/8/21 |
2,285 |
2,285 |
2,262 |
2,262 |
-1.01% |
9,800 |
| 2025/8/20 |
2,225 |
2,285 |
2,220 |
2,285 |
+2.84% |
33,400 |
| 2025/8/19 |
2,228 |
2,234 |
2,215 |
2,222 |
+0.18% |
15,000 |
| 2025/8/18 |
2,195 |
2,250 |
2,195 |
2,218 |
+1.05% |
27,600 |
| 2025/8/15 |
2,157 |
2,204 |
2,157 |
2,195 |
+1.76% |
25,500 |
| 2025/8/14 |
2,153 |
2,158 |
2,144 |
2,157 |
-0.46% |
15,000 |
| 2025/8/13 |
2,180 |
2,185 |
2,161 |
2,167 |
-0.37% |
21,200 |
| 2025/8/12 |
2,194 |
2,194 |
2,154 |
2,175 |
-0.87% |
23,000 |
| 2025/8/8 |
2,182 |
2,199 |
2,165 |
2,194 |
+1.72% |
26,400 |
| 2025/8/7 |
2,169 |
2,193 |
2,144 |
2,157 |
+0.37% |
32,500 |
| 2025/8/6 |
2,154 |
2,178 |
2,149 |
2,149 |
-0.19% |
22,200 |
| 2025/8/5 |
2,147 |
2,177 |
2,145 |
2,153 |
-0.05% |
15,200 |
| 2025/8/4 |
2,151 |
2,163 |
2,141 |
2,154 |
-1.46% |
17,000 |
| 2025/8/1 |
2,187 |
2,209 |
2,174 |
2,186 |
+0.69% |
24,500 |
| 2025/7/31 |
2,183 |
2,196 |
2,167 |
2,171 |
-0.09% |
12,100 |
| 2025/7/30 |
2,181 |
2,190 |
2,163 |
2,173 |
-1.05% |
24,700 |
| 2025/7/29 |
2,196 |
2,214 |
2,190 |
2,196 |
-0.41% |
20,700 |
| 2025/7/28 |
2,230 |
2,235 |
2,197 |
2,205 |
-0.81% |
18,300 |
| 2025/7/25 |
2,250 |
2,250 |
2,215 |
2,223 |
-1.11% |
21,000 |
| 2025/7/24 |
2,198 |
2,248 |
2,190 |
2,248 |
+2.84% |
58,400 |
| 2025/7/23 |
2,134 |
2,186 |
2,134 |
2,186 |
+2.48% |
58,400 |
| 2025/7/22 |
2,110 |
2,145 |
2,110 |
2,133 |
+0.42% |
23,600 |
| 2025/7/18 |
2,154 |
2,155 |
2,117 |
2,124 |
-1.30% |
13,600 |
| 2025/7/17 |
2,135 |
2,160 |
2,108 |
2,152 |
+0.47% |
19,400 |
| 2025/7/16 |
2,159 |
2,161 |
2,127 |
2,142 |
-0.37% |
15,700 |
| 2025/7/15 |
2,162 |
2,162 |
2,137 |
2,150 |
-0.83% |
18,400 |
| 2025/7/14 |
2,169 |
2,182 |
2,120 |
2,168 |
+0.23% |
41,100 |
| 2025/7/11 |
2,142 |
2,163 |
2,132 |
2,163 |
+1.31% |
28,400 |
| 2025/7/10 |
2,160 |
2,190 |
2,110 |
2,135 |
+1.18% |
95,000 |
| 2025/7/9 |
2,060 |
2,125 |
2,059 |
2,110 |
+2.58% |
71,400 |
| 2025/7/8 |
2,011 |
2,057 |
2,011 |
2,057 |
+2.29% |
29,300 |
| 2025/7/7 |
2,031 |
2,034 |
2,002 |
2,011 |
-1.28% |
16,900 |
| 2025/7/4 |
2,023 |
2,038 |
2,015 |
2,037 |
+1.49% |
29,300 |
| 2025/7/3 |
2,006 |
2,028 |
2,002 |
2,007 |
+0.85% |
36,700 |
| 2025/7/2 |
1,934 |
1,995 |
1,934 |
1,990 |
+3.06% |
37,400 |
| 2025/7/1 |
1,931 |
1,939 |
1,916 |
1,931 |
+0.05% |
12,400 |
| 2025/6/30 |
1,937 |
1,943 |
1,925 |
1,930 |
-0.26% |
12,000 |
| 2025/6/27 |
1,930 |
1,935 |
1,917 |
1,935 |
+0.68% |
15,000 |
| 2025/6/26 |
1,891 |
1,940 |
1,891 |
1,922 |
+1.10% |
22,700 |
| 2025/6/25 |
1,928 |
1,928 |
1,886 |
1,901 |
-0.16% |
43,600 |
| 2025/6/24 |
1,916 |
1,919 |
1,874 |
1,904 |
-0.63% |
40,400 |
| 2025/6/23 |
1,931 |
1,933 |
1,916 |
1,916 |
-1.14% |
31,500 |
| 2025/6/20 |
1,966 |
1,966 |
1,938 |
1,938 |
-1.57% |
47,500 |
| 2025/6/19 |
1,991 |
1,991 |
1,951 |
1,969 |
-1.50% |
28,800 |
| 2025/6/18 |
2,003 |
2,019 |
1,992 |
1,999 |
-0.20% |
12,100 |
| 2025/6/17 |
2,003 |
2,008 |
1,998 |
2,003 |
+0.05% |
13,900 |
| 2025/6/16 |
2,006 |
2,022 |
1,996 |
2,002 |
+0.65% |
12,900 |
| 2025/6/13 |
2,009 |
2,010 |
1,972 |
1,989 |
-1.00% |
23,500 |
| 2025/6/12 |
2,019 |
2,026 |
2,006 |
2,009 |
-0.50% |
18,600 |
|
