| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/12 |
2,364 |
2,406 |
2,360 |
2,378 |
+2.10% |
35,700 |
| 2025/12/11 |
2,378 |
2,386 |
2,329 |
2,329 |
-1.94% |
27,300 |
| 2025/12/10 |
2,395 |
2,395 |
2,365 |
2,375 |
+0.00% |
23,500 |
| 2025/12/9 |
2,370 |
2,394 |
2,365 |
2,375 |
+0.00% |
18,900 |
| 2025/12/8 |
2,428 |
2,428 |
2,360 |
2,375 |
-1.41% |
25,900 |
| 2025/12/5 |
2,401 |
2,412 |
2,386 |
2,409 |
-0.37% |
21,700 |
| 2025/12/4 |
2,380 |
2,420 |
2,370 |
2,418 |
+2.20% |
31,800 |
| 2025/12/3 |
2,408 |
2,408 |
2,362 |
2,366 |
-2.15% |
41,800 |
| 2025/12/2 |
2,444 |
2,444 |
2,395 |
2,418 |
+0.04% |
39,000 |
| 2025/12/1 |
2,442 |
2,454 |
2,404 |
2,417 |
+0.42% |
52,100 |
| 2025/11/28 |
2,403 |
2,411 |
2,374 |
2,407 |
+0.46% |
50,500 |
| 2025/11/27 |
2,400 |
2,506 |
2,394 |
2,396 |
+0.76% |
103,700 |
| 2025/11/26 |
2,250 |
2,394 |
2,250 |
2,378 |
+7.31% |
127,500 |
| 2025/11/25 |
2,216 |
2,240 |
2,206 |
2,216 |
+0.45% |
25,700 |
| 2025/11/21 |
2,137 |
2,206 |
2,137 |
2,206 |
+2.41% |
28,400 |
| 2025/11/20 |
2,164 |
2,169 |
2,141 |
2,154 |
+1.17% |
32,400 |
| 2025/11/19 |
2,160 |
2,172 |
2,129 |
2,129 |
-0.33% |
33,500 |
| 2025/11/18 |
2,186 |
2,198 |
2,129 |
2,136 |
-3.17% |
47,700 |
| 2025/11/17 |
2,205 |
2,228 |
2,186 |
2,206 |
+0.41% |
58,900 |
| 2025/11/14 |
2,294 |
2,314 |
2,196 |
2,197 |
-4.31% |
81,700 |
| 2025/11/13 |
2,263 |
2,298 |
2,263 |
2,296 |
+2.36% |
36,900 |
| 2025/11/12 |
2,235 |
2,257 |
2,214 |
2,243 |
+0.67% |
31,900 |
| 2025/11/11 |
2,235 |
2,241 |
2,203 |
2,228 |
+0.04% |
25,300 |
| 2025/11/10 |
2,200 |
2,231 |
2,198 |
2,227 |
+1.83% |
34,400 |
| 2025/11/7 |
2,205 |
2,205 |
2,155 |
2,187 |
-1.26% |
40,800 |
| 2025/11/6 |
2,163 |
2,245 |
2,156 |
2,215 |
+2.40% |
55,000 |
| 2025/11/5 |
2,200 |
2,205 |
2,110 |
2,163 |
-2.22% |
94,300 |
| 2025/11/4 |
2,156 |
2,234 |
2,156 |
2,212 |
+1.75% |
66,600 |
| 2025/10/31 |
2,150 |
2,241 |
2,127 |
2,174 |
+1.16% |
155,800 |
| 2025/10/30 |
2,106 |
2,152 |
2,106 |
2,149 |
+2.58% |
128,700 |
| 2025/10/29 |
2,120 |
2,149 |
2,092 |
2,095 |
-1.64% |
70,800 |
| 2025/10/28 |
2,145 |
2,153 |
2,123 |
2,130 |
-1.43% |
49,900 |
| 2025/10/27 |
2,145 |
2,175 |
2,136 |
2,161 |
+1.98% |
28,600 |
| 2025/10/24 |
2,142 |
2,144 |
2,112 |
2,119 |
-0.42% |
34,900 |
| 2025/10/23 |
2,114 |
2,141 |
2,110 |
2,128 |
+0.66% |
21,800 |
| 2025/10/22 |
2,106 |
2,136 |
2,103 |
2,114 |
+0.67% |
35,700 |
| 2025/10/21 |
2,106 |
2,121 |
2,097 |
2,100 |
-0.14% |
42,700 |
| 2025/10/20 |
2,091 |
2,103 |
2,040 |
2,103 |
+2.84% |
52,600 |
| 2025/10/17 |
2,036 |
2,054 |
2,033 |
2,045 |
-1.40% |
43,500 |
| 2025/10/16 |
2,054 |
2,095 |
2,054 |
2,074 |
+1.17% |
47,000 |
| 2025/10/15 |
2,048 |
2,050 |
2,016 |
2,050 |
+1.99% |
33,400 |
| 2025/10/14 |
2,020 |
2,047 |
1,995 |
2,010 |
-2.24% |
63,600 |
| 2025/10/10 |
2,110 |
2,110 |
2,056 |
2,056 |
-3.70% |
63,600 |
| 2025/10/9 |
2,110 |
2,135 |
2,100 |
2,135 |
+1.67% |
41,100 |
| 2025/10/8 |
2,105 |
2,128 |
2,098 |
2,100 |
+0.53% |
46,400 |
| 2025/10/7 |
2,124 |
2,131 |
2,082 |
2,089 |
-1.51% |
46,500 |
| 2025/10/6 |
2,114 |
2,125 |
2,058 |
2,121 |
+0.57% |
52,200 |
| 2025/10/3 |
2,082 |
2,122 |
2,080 |
2,109 |
+0.67% |
34,000 |
| 2025/10/2 |
2,080 |
2,100 |
2,065 |
2,095 |
+0.43% |
44,400 |
| 2025/10/1 |
2,115 |
2,116 |
2,071 |
2,086 |
-1.37% |
44,200 |
| 2025/9/30 |
2,100 |
2,136 |
2,078 |
2,115 |
+1.98% |
32,700 |
| 2025/9/29 |
2,133 |
2,133 |
2,073 |
2,074 |
-3.80% |
41,700 |
| 2025/9/26 |
2,112 |
2,165 |
2,107 |
2,156 |
+2.81% |
66,100 |
| 2025/9/25 |
2,039 |
2,097 |
2,035 |
2,097 |
+2.84% |
43,000 |
| 2025/9/24 |
2,032 |
2,044 |
2,013 |
2,039 |
+1.29% |
40,300 |
| 2025/9/22 |
2,003 |
2,025 |
1,996 |
2,013 |
+0.55% |
23,500 |
| 2025/9/19 |
1,970 |
2,002 |
1,960 |
2,002 |
+2.25% |
58,200 |
| 2025/9/18 |
1,970 |
1,973 |
1,955 |
1,958 |
-0.56% |
27,400 |
| 2025/9/17 |
1,992 |
1,992 |
1,958 |
1,969 |
-1.99% |
42,200 |
| 2025/9/16 |
2,013 |
2,014 |
1,997 |
2,009 |
-0.25% |
21,600 |
| 2025/9/12 |
2,019 |
2,019 |
2,003 |
2,014 |
-0.25% |
54,300 |
| 2025/9/11 |
2,041 |
2,055 |
2,005 |
2,019 |
-1.08% |
26,200 |
| 2025/9/10 |
2,008 |
2,048 |
2,008 |
2,041 |
+1.69% |
31,700 |
| 2025/9/9 |
2,016 |
2,037 |
1,999 |
2,007 |
+0.10% |
31,400 |
| 2025/9/8 |
2,017 |
2,019 |
1,996 |
2,005 |
-0.20% |
26,500 |
| 2025/9/5 |
2,028 |
2,030 |
1,993 |
2,009 |
-0.05% |
41,800 |
| 2025/9/4 |
1,987 |
2,021 |
1,982 |
2,010 |
+1.21% |
31,600 |
| 2025/9/3 |
2,007 |
2,021 |
1,969 |
1,986 |
-1.29% |
57,100 |
| 2025/9/2 |
1,980 |
2,020 |
1,974 |
2,012 |
+1.72% |
31,700 |
| 2025/9/1 |
1,986 |
2,001 |
1,968 |
1,978 |
-0.50% |
33,300 |
| 2025/8/29 |
1,984 |
1,991 |
1,977 |
1,988 |
+0.20% |
15,200 |
| 2025/8/28 |
1,959 |
1,984 |
1,950 |
1,984 |
+0.97% |
25,600 |
| 2025/8/27 |
1,975 |
1,986 |
1,958 |
1,965 |
-0.51% |
29,400 |
| 2025/8/26 |
2,038 |
2,039 |
1,975 |
1,975 |
-2.81% |
57,900 |
| 2025/8/25 |
2,028 |
2,039 |
2,016 |
2,032 |
+0.89% |
27,200 |
| 2025/8/22 |
1,975 |
2,026 |
1,968 |
2,014 |
+1.97% |
46,600 |
| 2025/8/21 |
1,976 |
1,981 |
1,940 |
1,975 |
+0.05% |
26,600 |
| 2025/8/20 |
1,971 |
1,990 |
1,961 |
1,974 |
+0.30% |
29,100 |
| 2025/8/19 |
1,997 |
1,997 |
1,965 |
1,968 |
-1.16% |
25,100 |
| 2025/8/18 |
2,002 |
2,011 |
1,985 |
1,991 |
-0.50% |
38,200 |
| 2025/8/15 |
1,960 |
2,007 |
1,960 |
2,001 |
+2.46% |
44,100 |
| 2025/8/14 |
1,932 |
1,955 |
1,921 |
1,953 |
+0.77% |
21,700 |
| 2025/8/13 |
1,931 |
1,957 |
1,915 |
1,938 |
+0.36% |
36,800 |
| 2025/8/12 |
1,919 |
1,937 |
1,915 |
1,931 |
+0.63% |
38,100 |
| 2025/8/8 |
1,918 |
1,934 |
1,909 |
1,919 |
+0.16% |
32,900 |
| 2025/8/7 |
1,895 |
1,918 |
1,892 |
1,916 |
+0.74% |
22,800 |
| 2025/8/6 |
1,901 |
1,906 |
1,889 |
1,902 |
+0.42% |
13,700 |
| 2025/8/5 |
1,884 |
1,910 |
1,868 |
1,894 |
+0.96% |
20,300 |
| 2025/8/4 |
1,880 |
1,886 |
1,860 |
1,876 |
-2.29% |
40,300 |
| 2025/8/1 |
1,889 |
1,920 |
1,883 |
1,920 |
+0.79% |
53,400 |
| 2025/7/31 |
1,853 |
1,913 |
1,852 |
1,905 |
+2.86% |
52,500 |
| 2025/7/30 |
1,850 |
1,871 |
1,840 |
1,852 |
+0.27% |
40,800 |
| 2025/7/29 |
1,822 |
1,852 |
1,813 |
1,847 |
+1.21% |
32,800 |
| 2025/7/28 |
1,886 |
1,886 |
1,822 |
1,825 |
-3.23% |
39,300 |
| 2025/7/25 |
1,883 |
1,900 |
1,872 |
1,886 |
-0.32% |
33,600 |
| 2025/7/24 |
1,865 |
1,894 |
1,865 |
1,892 |
+2.16% |
50,900 |
| 2025/7/23 |
1,855 |
1,866 |
1,827 |
1,852 |
+1.59% |
55,400 |
| 2025/7/22 |
1,859 |
1,859 |
1,820 |
1,823 |
-1.83% |
22,700 |
| 2025/7/18 |
1,838 |
1,860 |
1,827 |
1,857 |
+1.03% |
39,900 |
| 2025/7/17 |
1,801 |
1,839 |
1,801 |
1,838 |
+1.60% |
18,800 |
| 2025/7/16 |
1,811 |
1,824 |
1,797 |
1,809 |
+0.06% |
19,200 |
| 2025/7/15 |
1,811 |
1,824 |
1,804 |
1,808 |
-0.17% |
25,000 |
| 2025/7/14 |
1,827 |
1,831 |
1,802 |
1,811 |
-0.88% |
25,700 |
| 2025/7/11 |
1,819 |
1,849 |
1,819 |
1,827 |
+1.11% |
35,900 |
| 2025/7/10 |
1,815 |
1,827 |
1,806 |
1,807 |
-0.44% |
30,800 |
| 2025/7/9 |
1,800 |
1,839 |
1,796 |
1,815 |
+0.83% |
25,100 |
| 2025/7/8 |
1,791 |
1,803 |
1,773 |
1,800 |
+0.00% |
26,800 |
| 2025/7/7 |
1,806 |
1,807 |
1,784 |
1,800 |
-0.77% |
17,200 |
| 2025/7/4 |
1,787 |
1,814 |
1,782 |
1,814 |
+2.14% |
31,500 |
| 2025/7/3 |
1,754 |
1,782 |
1,754 |
1,776 |
+1.14% |
21,000 |
| 2025/7/2 |
1,751 |
1,772 |
1,745 |
1,756 |
+0.00% |
41,500 |
| 2025/7/1 |
1,748 |
1,758 |
1,728 |
1,756 |
+0.23% |
49,100 |
| 2025/6/30 |
1,776 |
1,793 |
1,752 |
1,752 |
-0.90% |
25,700 |
| 2025/6/27 |
1,741 |
1,776 |
1,741 |
1,768 |
+1.26% |
30,700 |
| 2025/6/26 |
1,748 |
1,759 |
1,742 |
1,746 |
-0.29% |
22,400 |
| 2025/6/25 |
1,766 |
1,766 |
1,738 |
1,751 |
-1.07% |
31,000 |
| 2025/6/24 |
1,795 |
1,795 |
1,759 |
1,770 |
-0.28% |
26,100 |
| 2025/6/23 |
1,758 |
1,797 |
1,757 |
1,775 |
+0.74% |
34,000 |
| 2025/6/20 |
1,779 |
1,787 |
1,762 |
1,762 |
-1.40% |
47,900 |
| 2025/6/19 |
1,783 |
1,796 |
1,773 |
1,787 |
-0.17% |
24,000 |
| 2025/6/18 |
1,788 |
1,790 |
1,771 |
1,790 |
-0.39% |
23,900 |
| 2025/6/17 |
1,799 |
1,800 |
1,783 |
1,797 |
+0.06% |
26,600 |
| 2025/6/16 |
1,784 |
1,800 |
1,783 |
1,796 |
+1.24% |
17,700 |
|
