| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/19 |
2,365 |
2,400 |
2,360 |
2,400 |
+1.48% |
45,400 |
| 2025/12/18 |
2,344 |
2,368 |
2,322 |
2,365 |
-0.13% |
46,600 |
| 2025/12/17 |
2,354 |
2,375 |
2,335 |
2,368 |
+0.85% |
48,200 |
| 2025/12/16 |
2,427 |
2,427 |
2,339 |
2,348 |
-3.02% |
50,500 |
| 2025/12/15 |
2,392 |
2,421 |
2,373 |
2,421 |
+0.58% |
43,400 |
| 2025/12/12 |
2,399 |
2,407 |
2,357 |
2,407 |
+2.38% |
59,600 |
| 2025/12/11 |
2,400 |
2,406 |
2,350 |
2,351 |
-2.12% |
56,900 |
| 2025/12/10 |
2,462 |
2,475 |
2,389 |
2,402 |
-2.28% |
75,700 |
| 2025/12/9 |
2,412 |
2,460 |
2,411 |
2,458 |
+1.86% |
120,300 |
| 2025/12/8 |
2,359 |
2,413 |
2,359 |
2,413 |
+3.03% |
87,300 |
| 2025/12/5 |
2,350 |
2,375 |
2,340 |
2,342 |
-0.97% |
37,900 |
| 2025/12/4 |
2,337 |
2,370 |
2,329 |
2,365 |
+1.20% |
57,200 |
| 2025/12/3 |
2,337 |
2,345 |
2,312 |
2,337 |
+1.17% |
69,200 |
| 2025/12/2 |
2,379 |
2,379 |
2,308 |
2,310 |
-1.91% |
33,300 |
| 2025/12/1 |
2,443 |
2,444 |
2,350 |
2,355 |
-3.01% |
77,300 |
| 2025/11/28 |
2,415 |
2,430 |
2,406 |
2,428 |
+0.62% |
70,100 |
| 2025/11/27 |
2,388 |
2,418 |
2,375 |
2,413 |
+1.17% |
87,900 |
| 2025/11/26 |
2,317 |
2,385 |
2,317 |
2,385 |
+2.93% |
67,700 |
| 2025/11/25 |
2,350 |
2,356 |
2,295 |
2,317 |
+0.74% |
83,600 |
| 2025/11/21 |
2,320 |
2,344 |
2,296 |
2,300 |
-1.16% |
140,500 |
| 2025/11/20 |
2,317 |
2,330 |
2,304 |
2,327 |
+1.53% |
108,800 |
| 2025/11/19 |
2,310 |
2,317 |
2,269 |
2,292 |
-0.56% |
73,000 |
| 2025/11/18 |
2,329 |
2,335 |
2,299 |
2,305 |
-2.04% |
99,100 |
| 2025/11/17 |
2,385 |
2,405 |
2,333 |
2,353 |
-0.97% |
138,300 |
| 2025/11/14 |
2,339 |
2,387 |
2,317 |
2,376 |
+0.47% |
117,600 |
| 2025/11/13 |
2,292 |
2,365 |
2,280 |
2,365 |
+2.87% |
193,100 |
| 2025/11/12 |
2,273 |
2,299 |
2,247 |
2,299 |
+0.26% |
147,200 |
| 2025/11/11 |
2,330 |
2,330 |
2,261 |
2,293 |
-0.13% |
110,900 |
| 2025/11/10 |
2,298 |
2,312 |
2,274 |
2,296 |
+1.15% |
70,300 |
| 2025/11/7 |
2,300 |
2,323 |
2,257 |
2,270 |
-2.78% |
83,200 |
| 2025/11/6 |
2,323 |
2,349 |
2,302 |
2,335 |
+1.43% |
74,000 |
| 2025/11/5 |
2,343 |
2,346 |
2,242 |
2,302 |
-2.29% |
124,800 |
| 2025/11/4 |
2,321 |
2,404 |
2,321 |
2,356 |
+0.26% |
147,300 |
| 2025/10/31 |
2,333 |
2,350 |
2,301 |
2,350 |
+0.69% |
97,500 |
| 2025/10/30 |
2,321 |
2,359 |
2,321 |
2,334 |
+1.21% |
127,800 |
| 2025/10/29 |
2,357 |
2,366 |
2,306 |
2,306 |
-2.25% |
126,000 |
| 2025/10/28 |
2,414 |
2,417 |
2,353 |
2,359 |
-2.28% |
148,600 |
| 2025/10/27 |
2,380 |
2,416 |
2,371 |
2,414 |
+2.51% |
132,500 |
| 2025/10/24 |
2,316 |
2,369 |
2,310 |
2,355 |
+2.70% |
161,200 |
| 2025/10/23 |
2,300 |
2,300 |
2,273 |
2,293 |
-0.95% |
92,100 |
| 2025/10/22 |
2,301 |
2,323 |
2,284 |
2,315 |
+1.18% |
137,800 |
| 2025/10/21 |
2,285 |
2,327 |
2,280 |
2,288 |
+0.57% |
234,900 |
| 2025/10/20 |
2,210 |
2,275 |
2,199 |
2,275 |
+3.88% |
173,000 |
| 2025/10/17 |
2,188 |
2,192 |
2,168 |
2,190 |
+0.00% |
103,900 |
| 2025/10/16 |
2,185 |
2,203 |
2,162 |
2,190 |
+1.30% |
95,200 |
| 2025/10/15 |
2,103 |
2,163 |
2,103 |
2,162 |
+2.95% |
122,000 |
| 2025/10/14 |
2,101 |
2,134 |
2,073 |
2,100 |
-1.22% |
200,500 |
| 2025/10/10 |
2,206 |
2,206 |
2,116 |
2,126 |
-3.63% |
129,200 |
| 2025/10/9 |
2,188 |
2,214 |
2,188 |
2,206 |
+1.29% |
159,800 |
| 2025/10/8 |
2,150 |
2,187 |
2,134 |
2,178 |
+1.30% |
161,100 |
| 2025/10/7 |
2,163 |
2,180 |
2,149 |
2,150 |
-0.83% |
116,500 |
| 2025/10/6 |
2,140 |
2,204 |
2,140 |
2,168 |
+1.74% |
369,200 |
| 2025/10/3 |
2,105 |
2,138 |
2,100 |
2,131 |
+1.00% |
247,300 |
| 2025/10/2 |
2,053 |
2,110 |
2,053 |
2,110 |
+3.33% |
231,200 |
| 2025/10/1 |
2,045 |
2,045 |
2,012 |
2,042 |
-0.87% |
127,500 |
| 2025/9/30 |
2,079 |
2,096 |
2,049 |
2,060 |
-0.91% |
129,600 |
| 2025/9/29 |
2,071 |
2,103 |
2,066 |
2,079 |
-0.72% |
178,900 |
| 2025/9/26 |
2,090 |
2,094 |
2,075 |
2,094 |
-0.05% |
217,000 |
| 2025/9/25 |
2,080 |
2,096 |
2,074 |
2,095 |
+0.82% |
108,600 |
| 2025/9/24 |
2,080 |
2,084 |
2,032 |
2,078 |
+0.43% |
154,500 |
| 2025/9/22 |
2,040 |
2,088 |
2,040 |
2,069 |
+2.07% |
132,800 |
| 2025/9/19 |
2,080 |
2,087 |
2,015 |
2,027 |
-1.12% |
204,900 |
| 2025/9/18 |
2,029 |
2,067 |
2,015 |
2,050 |
+0.99% |
134,000 |
| 2025/9/17 |
2,077 |
2,077 |
2,030 |
2,030 |
-2.45% |
155,300 |
| 2025/9/16 |
2,098 |
2,111 |
2,068 |
2,081 |
+0.05% |
146,000 |
| 2025/9/12 |
2,095 |
2,105 |
2,070 |
2,080 |
-1.19% |
175,600 |
| 2025/9/11 |
2,115 |
2,117 |
2,080 |
2,105 |
+0.00% |
176,800 |
| 2025/9/10 |
2,124 |
2,154 |
2,086 |
2,105 |
-0.89% |
553,300 |
| 2025/9/9 |
2,101 |
2,130 |
2,100 |
2,124 |
+1.38% |
175,800 |
| 2025/9/8 |
2,094 |
2,101 |
2,078 |
2,095 |
+0.24% |
125,400 |
| 2025/9/5 |
2,068 |
2,092 |
2,066 |
2,090 |
+1.11% |
181,000 |
| 2025/9/4 |
2,058 |
2,076 |
2,050 |
2,067 |
+0.34% |
386,800 |
| 2025/9/3 |
2,053 |
2,089 |
2,053 |
2,060 |
+0.59% |
249,100 |
| 2025/9/2 |
2,042 |
2,065 |
2,042 |
2,048 |
+0.24% |
94,000 |
| 2025/9/1 |
2,055 |
2,064 |
2,037 |
2,043 |
-0.63% |
98,000 |
| 2025/8/29 |
2,055 |
2,077 |
2,055 |
2,056 |
+0.19% |
118,700 |
| 2025/8/28 |
2,070 |
2,088 |
2,035 |
2,052 |
-1.82% |
199,600 |
| 2025/8/27 |
1,997 |
2,125 |
1,997 |
2,090 |
+1.95% |
521,800 |
| 2025/8/26 |
2,085 |
2,092 |
2,050 |
2,050 |
-1.44% |
62,900 |
| 2025/8/25 |
2,067 |
2,092 |
2,067 |
2,080 |
+0.68% |
106,600 |
| 2025/8/22 |
2,044 |
2,068 |
2,021 |
2,066 |
+1.18% |
88,200 |
| 2025/8/21 |
2,027 |
2,046 |
2,005 |
2,042 |
+0.74% |
86,700 |
| 2025/8/20 |
2,035 |
2,038 |
2,012 |
2,027 |
-0.25% |
96,900 |
| 2025/8/19 |
2,027 |
2,045 |
2,026 |
2,032 |
+0.25% |
65,000 |
| 2025/8/18 |
2,029 |
2,031 |
2,011 |
2,027 |
+0.95% |
77,800 |
| 2025/8/15 |
2,022 |
2,038 |
2,000 |
2,008 |
-0.84% |
75,000 |
| 2025/8/14 |
2,080 |
2,100 |
2,023 |
2,025 |
-2.41% |
105,000 |
| 2025/8/13 |
2,026 |
2,100 |
2,014 |
2,075 |
-2.40% |
190,900 |
| 2025/8/12 |
2,137 |
2,139 |
2,095 |
2,126 |
-0.05% |
207,500 |
| 2025/8/8 |
2,137 |
2,150 |
2,114 |
2,127 |
-0.47% |
75,800 |
| 2025/8/7 |
2,133 |
2,137 |
2,105 |
2,137 |
+0.19% |
95,200 |
| 2025/8/6 |
2,090 |
2,143 |
2,081 |
2,133 |
+1.91% |
90,700 |
| 2025/8/5 |
2,095 |
2,114 |
2,074 |
2,093 |
+0.14% |
88,000 |
| 2025/8/4 |
2,070 |
2,092 |
2,052 |
2,090 |
-0.52% |
97,600 |
| 2025/8/1 |
2,101 |
2,116 |
2,093 |
2,101 |
+0.10% |
68,300 |
| 2025/7/31 |
2,080 |
2,116 |
2,075 |
2,099 |
+0.86% |
97,400 |
| 2025/7/30 |
2,073 |
2,092 |
2,070 |
2,081 |
+0.39% |
87,300 |
| 2025/7/29 |
2,055 |
2,091 |
2,047 |
2,073 |
+0.63% |
89,700 |
| 2025/7/28 |
2,038 |
2,067 |
2,031 |
2,060 |
+1.63% |
82,900 |
| 2025/7/25 |
2,020 |
2,032 |
2,000 |
2,027 |
+0.65% |
69,500 |
| 2025/7/24 |
2,030 |
2,039 |
2,005 |
2,014 |
-0.54% |
55,300 |
| 2025/7/23 |
1,983 |
2,025 |
1,976 |
2,025 |
+3.26% |
114,400 |
| 2025/7/22 |
1,958 |
1,981 |
1,953 |
1,961 |
+0.41% |
61,200 |
| 2025/7/18 |
1,958 |
1,960 |
1,947 |
1,953 |
-0.26% |
43,700 |
| 2025/7/17 |
1,938 |
1,959 |
1,926 |
1,958 |
+0.51% |
35,400 |
| 2025/7/16 |
1,955 |
1,970 |
1,937 |
1,948 |
-0.51% |
40,300 |
| 2025/7/15 |
1,942 |
1,958 |
1,933 |
1,958 |
+1.03% |
46,200 |
| 2025/7/14 |
1,927 |
1,948 |
1,924 |
1,938 |
+0.36% |
44,900 |
| 2025/7/11 |
1,947 |
1,954 |
1,929 |
1,931 |
+0.21% |
45,800 |
| 2025/7/10 |
1,934 |
1,934 |
1,912 |
1,927 |
-0.26% |
75,400 |
| 2025/7/9 |
1,928 |
1,954 |
1,920 |
1,932 |
+0.68% |
87,300 |
| 2025/7/8 |
1,896 |
1,930 |
1,895 |
1,919 |
+1.21% |
58,000 |
| 2025/7/7 |
1,907 |
1,927 |
1,892 |
1,896 |
-0.58% |
86,300 |
| 2025/7/4 |
1,920 |
1,934 |
1,906 |
1,907 |
-0.42% |
87,600 |
| 2025/7/3 |
1,910 |
1,932 |
1,905 |
1,915 |
+0.63% |
135,900 |
| 2025/7/2 |
1,918 |
1,932 |
1,895 |
1,903 |
-2.41% |
142,000 |
| 2025/7/1 |
1,983 |
1,990 |
1,945 |
1,950 |
-1.86% |
72,700 |
| 2025/6/30 |
2,006 |
2,020 |
1,981 |
1,987 |
-0.35% |
64,100 |
| 2025/6/27 |
1,981 |
2,010 |
1,977 |
1,994 |
+0.71% |
105,300 |
| 2025/6/26 |
1,940 |
1,994 |
1,940 |
1,980 |
+2.33% |
110,300 |
| 2025/6/25 |
1,910 |
1,937 |
1,906 |
1,935 |
+1.31% |
79,200 |
| 2025/6/24 |
1,928 |
1,934 |
1,905 |
1,910 |
+0.16% |
36,100 |
| 2025/6/23 |
1,907 |
1,914 |
1,892 |
1,907 |
-0.94% |
59,300 |
|
