| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
2,233 |
2,254 |
2,213 |
2,229 |
+0.36% |
18,200 |
| 2025/12/9 |
2,177 |
2,222 |
2,160 |
2,221 |
+2.44% |
31,400 |
| 2025/12/8 |
2,111 |
2,184 |
2,111 |
2,168 |
+2.41% |
20,200 |
| 2025/12/5 |
2,122 |
2,163 |
2,110 |
2,117 |
-0.38% |
19,900 |
| 2025/12/4 |
2,124 |
2,160 |
2,120 |
2,125 |
-0.65% |
9,500 |
| 2025/12/3 |
2,170 |
2,171 |
2,127 |
2,139 |
-0.65% |
23,100 |
| 2025/12/2 |
2,200 |
2,213 |
2,135 |
2,153 |
-1.87% |
25,000 |
| 2025/12/1 |
2,200 |
2,210 |
2,180 |
2,194 |
+0.23% |
18,100 |
| 2025/11/28 |
2,185 |
2,201 |
2,173 |
2,189 |
-0.09% |
19,000 |
| 2025/11/27 |
2,185 |
2,210 |
2,170 |
2,191 |
+0.74% |
20,400 |
| 2025/11/26 |
2,155 |
2,197 |
2,155 |
2,175 |
+1.54% |
7,600 |
| 2025/11/25 |
2,186 |
2,200 |
2,141 |
2,142 |
-2.01% |
18,200 |
| 2025/11/21 |
2,152 |
2,186 |
2,150 |
2,186 |
+0.55% |
14,400 |
| 2025/11/20 |
2,124 |
2,182 |
2,124 |
2,174 |
+3.47% |
19,900 |
| 2025/11/19 |
2,116 |
2,125 |
2,093 |
2,101 |
-0.24% |
15,700 |
| 2025/11/18 |
2,157 |
2,186 |
2,103 |
2,106 |
-2.27% |
14,700 |
| 2025/11/17 |
2,170 |
2,181 |
2,150 |
2,155 |
+0.00% |
12,700 |
| 2025/11/14 |
2,200 |
2,200 |
2,127 |
2,155 |
-2.22% |
16,300 |
| 2025/11/13 |
2,218 |
2,218 |
2,196 |
2,204 |
+0.09% |
14,800 |
| 2025/11/12 |
2,202 |
2,219 |
2,189 |
2,202 |
+0.00% |
14,400 |
| 2025/11/11 |
2,203 |
2,217 |
2,189 |
2,202 |
-0.05% |
17,200 |
| 2025/11/10 |
2,150 |
2,222 |
2,149 |
2,203 |
+2.94% |
36,800 |
| 2025/11/7 |
2,125 |
2,161 |
2,123 |
2,140 |
+1.76% |
17,800 |
| 2025/11/6 |
2,066 |
2,120 |
2,052 |
2,103 |
+1.69% |
20,100 |
| 2025/11/5 |
2,109 |
2,123 |
2,011 |
2,068 |
-2.13% |
31,400 |
| 2025/11/4 |
2,185 |
2,185 |
2,111 |
2,113 |
-3.07% |
23,000 |
| 2025/10/31 |
2,170 |
2,184 |
2,144 |
2,180 |
+1.82% |
45,500 |
| 2025/10/30 |
2,055 |
2,176 |
2,055 |
2,141 |
+3.88% |
109,600 |
| 2025/10/29 |
2,070 |
2,081 |
2,061 |
2,061 |
-0.43% |
22,600 |
| 2025/10/28 |
2,110 |
2,110 |
2,063 |
2,070 |
-1.94% |
25,900 |
| 2025/10/27 |
2,088 |
2,111 |
2,083 |
2,111 |
+2.48% |
18,200 |
| 2025/10/24 |
2,076 |
2,078 |
2,060 |
2,060 |
-0.77% |
7,400 |
| 2025/10/23 |
2,052 |
2,077 |
2,045 |
2,076 |
+1.12% |
23,200 |
| 2025/10/22 |
2,030 |
2,058 |
2,024 |
2,053 |
+1.13% |
15,900 |
| 2025/10/21 |
2,026 |
2,048 |
2,026 |
2,030 |
+0.20% |
12,700 |
| 2025/10/20 |
2,001 |
2,026 |
2,001 |
2,026 |
+1.45% |
9,100 |
| 2025/10/17 |
1,999 |
2,003 |
1,985 |
1,997 |
-0.65% |
9,500 |
| 2025/10/16 |
2,034 |
2,034 |
2,004 |
2,010 |
-0.64% |
15,000 |
| 2025/10/15 |
2,026 |
2,033 |
2,001 |
2,023 |
+0.70% |
10,000 |
| 2025/10/14 |
1,979 |
2,027 |
1,977 |
2,009 |
+0.45% |
35,200 |
| 2025/10/10 |
1,991 |
2,015 |
1,986 |
2,000 |
-0.70% |
28,000 |
| 2025/10/9 |
1,991 |
2,015 |
1,991 |
2,014 |
+0.90% |
20,000 |
| 2025/10/8 |
2,000 |
2,016 |
1,989 |
1,996 |
+0.05% |
19,200 |
| 2025/10/7 |
2,000 |
2,010 |
1,986 |
1,995 |
-0.25% |
24,900 |
| 2025/10/6 |
1,974 |
2,005 |
1,969 |
2,000 |
+3.41% |
27,700 |
| 2025/10/3 |
1,900 |
1,941 |
1,900 |
1,934 |
+2.38% |
21,100 |
| 2025/10/2 |
1,910 |
1,921 |
1,865 |
1,889 |
-1.10% |
34,800 |
| 2025/10/1 |
1,982 |
1,985 |
1,900 |
1,910 |
-4.50% |
38,400 |
| 2025/9/30 |
2,013 |
2,024 |
1,988 |
2,000 |
-0.84% |
21,300 |
| 2025/9/29 |
2,050 |
2,050 |
2,003 |
2,017 |
-2.51% |
40,300 |
| 2025/9/26 |
2,068 |
2,085 |
2,045 |
2,069 |
+0.19% |
140,100 |
| 2025/9/25 |
2,065 |
2,082 |
2,059 |
2,065 |
+0.05% |
60,000 |
| 2025/9/24 |
2,029 |
2,068 |
2,029 |
2,064 |
+1.47% |
59,500 |
| 2025/9/22 |
2,023 |
2,047 |
2,021 |
2,034 |
+0.54% |
102,000 |
| 2025/9/19 |
2,028 |
2,037 |
2,002 |
2,023 |
+0.05% |
59,700 |
| 2025/9/18 |
2,012 |
2,027 |
1,992 |
2,022 |
+0.65% |
42,700 |
| 2025/9/17 |
2,062 |
2,062 |
2,009 |
2,009 |
-3.23% |
33,900 |
| 2025/9/16 |
2,071 |
2,078 |
2,034 |
2,076 |
+4.80% |
99,400 |
| 2025/9/12 |
1,999 |
1,999 |
1,980 |
1,981 |
-0.45% |
36,000 |
| 2025/9/11 |
2,002 |
2,003 |
1,980 |
1,990 |
-0.15% |
31,100 |
| 2025/9/10 |
1,970 |
2,003 |
1,970 |
1,993 |
+1.32% |
35,600 |
| 2025/9/9 |
1,969 |
1,977 |
1,959 |
1,967 |
+0.82% |
23,400 |
| 2025/9/8 |
1,944 |
1,958 |
1,930 |
1,951 |
+1.72% |
37,700 |
| 2025/9/5 |
1,915 |
1,929 |
1,908 |
1,918 |
+0.31% |
17,400 |
| 2025/9/4 |
1,916 |
1,918 |
1,900 |
1,912 |
-0.05% |
19,200 |
| 2025/9/3 |
1,926 |
1,932 |
1,912 |
1,913 |
-0.42% |
17,300 |
| 2025/9/2 |
1,902 |
1,940 |
1,902 |
1,921 |
+1.59% |
19,800 |
| 2025/9/1 |
1,906 |
1,919 |
1,888 |
1,891 |
-1.41% |
32,600 |
| 2025/8/29 |
1,932 |
1,941 |
1,918 |
1,918 |
-0.26% |
17,900 |
| 2025/8/28 |
1,941 |
1,948 |
1,922 |
1,923 |
-0.93% |
21,200 |
| 2025/8/27 |
1,956 |
1,956 |
1,925 |
1,941 |
-1.12% |
34,700 |
| 2025/8/26 |
2,014 |
2,015 |
1,959 |
1,963 |
-2.63% |
37,400 |
| 2025/8/25 |
2,010 |
2,049 |
2,010 |
2,016 |
-0.69% |
22,100 |
| 2025/8/22 |
2,015 |
2,037 |
2,008 |
2,030 |
+0.74% |
13,300 |
| 2025/8/21 |
1,998 |
2,029 |
1,990 |
2,015 |
+0.85% |
19,300 |
| 2025/8/20 |
2,024 |
2,024 |
1,997 |
1,998 |
-1.28% |
20,900 |
| 2025/8/19 |
2,020 |
2,030 |
1,994 |
2,024 |
+0.45% |
27,100 |
| 2025/8/18 |
2,021 |
2,033 |
2,010 |
2,015 |
-0.40% |
24,500 |
| 2025/8/15 |
2,012 |
2,041 |
2,009 |
2,023 |
+1.10% |
26,500 |
| 2025/8/14 |
2,000 |
2,020 |
1,990 |
2,001 |
+0.05% |
27,800 |
| 2025/8/13 |
1,971 |
2,006 |
1,971 |
2,000 |
+1.52% |
31,100 |
| 2025/8/12 |
1,970 |
1,989 |
1,957 |
1,970 |
+0.00% |
30,700 |
| 2025/8/8 |
1,981 |
1,982 |
1,965 |
1,970 |
+0.00% |
17,400 |
| 2025/8/7 |
1,963 |
1,998 |
1,950 |
1,970 |
+0.51% |
58,800 |
| 2025/8/6 |
1,986 |
1,995 |
1,956 |
1,960 |
-1.06% |
52,900 |
| 2025/8/5 |
1,981 |
2,050 |
1,973 |
1,981 |
+0.15% |
24,400 |
| 2025/8/4 |
1,998 |
2,005 |
1,932 |
1,978 |
-3.42% |
48,900 |
| 2025/8/1 |
1,983 |
2,049 |
1,968 |
2,048 |
+3.33% |
53,300 |
| 2025/7/31 |
1,958 |
1,984 |
1,957 |
1,982 |
+1.85% |
12,600 |
| 2025/7/30 |
1,962 |
1,981 |
1,942 |
1,946 |
-1.22% |
41,300 |
| 2025/7/29 |
1,988 |
2,000 |
1,970 |
1,970 |
-0.91% |
19,400 |
| 2025/7/28 |
1,948 |
1,998 |
1,940 |
1,988 |
+1.95% |
43,200 |
| 2025/7/25 |
2,063 |
2,083 |
1,925 |
1,950 |
-5.48% |
171,200 |
| 2025/7/24 |
2,036 |
2,068 |
2,036 |
2,063 |
+1.38% |
15,700 |
| 2025/7/23 |
2,003 |
2,037 |
1,998 |
2,035 |
+1.85% |
30,800 |
| 2025/7/22 |
1,990 |
2,019 |
1,990 |
1,998 |
+0.55% |
15,500 |
| 2025/7/18 |
1,992 |
2,008 |
1,974 |
1,987 |
-0.40% |
13,400 |
| 2025/7/17 |
1,952 |
1,995 |
1,948 |
1,995 |
+2.20% |
10,700 |
| 2025/7/16 |
1,931 |
1,968 |
1,931 |
1,952 |
+1.14% |
16,200 |
| 2025/7/15 |
1,958 |
1,958 |
1,926 |
1,930 |
-1.53% |
10,100 |
| 2025/7/14 |
1,983 |
1,997 |
1,957 |
1,960 |
-0.51% |
11,200 |
| 2025/7/11 |
1,960 |
1,989 |
1,960 |
1,970 |
+1.39% |
12,400 |
| 2025/7/10 |
1,973 |
1,973 |
1,931 |
1,943 |
-0.56% |
21,700 |
| 2025/7/9 |
1,928 |
1,980 |
1,928 |
1,954 |
+0.93% |
20,500 |
| 2025/7/8 |
1,912 |
1,936 |
1,910 |
1,936 |
+0.83% |
18,700 |
| 2025/7/7 |
1,956 |
1,960 |
1,920 |
1,920 |
-1.54% |
13,900 |
| 2025/7/4 |
1,990 |
1,990 |
1,947 |
1,950 |
-0.71% |
13,300 |
| 2025/7/3 |
1,979 |
1,995 |
1,958 |
1,964 |
+0.05% |
20,300 |
| 2025/7/2 |
1,927 |
1,988 |
1,922 |
1,963 |
+1.82% |
28,300 |
| 2025/7/1 |
1,961 |
1,961 |
1,917 |
1,928 |
-1.13% |
23,600 |
| 2025/6/30 |
1,950 |
1,968 |
1,947 |
1,950 |
+0.67% |
11,400 |
| 2025/6/27 |
1,935 |
1,940 |
1,920 |
1,937 |
+0.68% |
20,800 |
| 2025/6/26 |
1,915 |
1,924 |
1,877 |
1,924 |
+1.37% |
35,600 |
| 2025/6/25 |
1,912 |
1,916 |
1,886 |
1,898 |
-0.73% |
19,600 |
| 2025/6/24 |
1,879 |
1,920 |
1,879 |
1,912 |
+3.18% |
18,000 |
| 2025/6/23 |
1,875 |
1,875 |
1,853 |
1,853 |
-1.33% |
9,900 |
| 2025/6/20 |
1,907 |
1,907 |
1,878 |
1,878 |
-1.52% |
14,300 |
| 2025/6/19 |
1,912 |
1,915 |
1,897 |
1,907 |
+0.42% |
11,100 |
| 2025/6/18 |
1,902 |
1,919 |
1,892 |
1,899 |
-0.89% |
7,900 |
| 2025/6/17 |
1,865 |
1,939 |
1,865 |
1,916 |
+2.73% |
22,700 |
| 2025/6/16 |
1,891 |
1,891 |
1,843 |
1,865 |
+0.16% |
13,900 |
| 2025/6/13 |
1,900 |
1,900 |
1,846 |
1,862 |
-2.51% |
26,900 |
| 2025/6/12 |
1,904 |
1,916 |
1,897 |
1,910 |
-0.57% |
14,600 |
|
