| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,330 |
2,345 |
2,327 |
2,335 |
+0.65% |
107,900 |
| 2025/12/23 |
2,304 |
2,332 |
2,296 |
2,320 |
+0.69% |
71,100 |
| 2025/12/22 |
2,326 |
2,343 |
2,286 |
2,304 |
-0.09% |
157,600 |
| 2025/12/19 |
2,268 |
2,317 |
2,267 |
2,306 |
+1.68% |
192,900 |
| 2025/12/18 |
2,266 |
2,282 |
2,242 |
2,268 |
-0.40% |
149,500 |
| 2025/12/17 |
2,273 |
2,285 |
2,251 |
2,277 |
+0.40% |
114,400 |
| 2025/12/16 |
2,277 |
2,285 |
2,258 |
2,268 |
-0.40% |
129,000 |
| 2025/12/15 |
2,263 |
2,277 |
2,248 |
2,277 |
+0.62% |
112,800 |
| 2025/12/12 |
2,227 |
2,278 |
2,223 |
2,263 |
+2.17% |
154,100 |
| 2025/12/11 |
2,256 |
2,258 |
2,199 |
2,215 |
-1.47% |
150,000 |
| 2025/12/10 |
2,266 |
2,270 |
2,232 |
2,248 |
-0.31% |
173,100 |
| 2025/12/9 |
2,290 |
2,306 |
2,238 |
2,255 |
-1.31% |
206,000 |
| 2025/12/8 |
2,250 |
2,288 |
2,241 |
2,285 |
+1.74% |
149,800 |
| 2025/12/5 |
2,275 |
2,285 |
2,239 |
2,246 |
-1.23% |
188,800 |
| 2025/12/4 |
2,245 |
2,289 |
2,244 |
2,274 |
+1.79% |
203,200 |
| 2025/12/3 |
2,234 |
2,250 |
2,225 |
2,234 |
+0.31% |
143,200 |
| 2025/12/2 |
2,227 |
2,255 |
2,216 |
2,227 |
+0.23% |
191,400 |
| 2025/12/1 |
2,351 |
2,355 |
2,213 |
2,222 |
-4.88% |
378,500 |
| 2025/11/28 |
2,267 |
2,362 |
2,260 |
2,336 |
+3.13% |
349,200 |
| 2025/11/27 |
2,270 |
2,305 |
2,256 |
2,265 |
+0.62% |
210,300 |
| 2025/11/26 |
2,182 |
2,264 |
2,180 |
2,251 |
+3.68% |
379,800 |
| 2025/11/25 |
2,153 |
2,198 |
2,153 |
2,171 |
+1.12% |
165,800 |
| 2025/11/21 |
2,105 |
2,147 |
2,101 |
2,147 |
+1.56% |
112,800 |
| 2025/11/20 |
2,098 |
2,135 |
2,093 |
2,114 |
+1.88% |
139,900 |
| 2025/11/19 |
2,086 |
2,094 |
2,062 |
2,075 |
-0.62% |
128,600 |
| 2025/11/18 |
2,104 |
2,112 |
2,074 |
2,088 |
-1.09% |
182,400 |
| 2025/11/17 |
2,155 |
2,168 |
2,106 |
2,111 |
-2.09% |
162,200 |
| 2025/11/14 |
2,125 |
2,180 |
2,105 |
2,156 |
+0.70% |
168,200 |
| 2025/11/13 |
2,138 |
2,156 |
2,119 |
2,141 |
+2.39% |
237,700 |
| 2025/11/12 |
2,217 |
2,255 |
2,041 |
2,091 |
-5.43% |
668,400 |
| 2025/11/11 |
2,199 |
2,211 |
2,166 |
2,211 |
+0.68% |
110,200 |
| 2025/11/10 |
2,176 |
2,200 |
2,176 |
2,196 |
+1.67% |
93,700 |
| 2025/11/7 |
2,148 |
2,164 |
2,140 |
2,160 |
+0.00% |
75,100 |
| 2025/11/6 |
2,140 |
2,180 |
2,133 |
2,160 |
+1.89% |
113,900 |
| 2025/11/5 |
2,130 |
2,130 |
2,061 |
2,120 |
-1.07% |
162,900 |
| 2025/11/4 |
2,113 |
2,155 |
2,095 |
2,143 |
+1.66% |
139,000 |
| 2025/10/31 |
2,119 |
2,124 |
2,098 |
2,108 |
-0.14% |
88,500 |
| 2025/10/30 |
2,101 |
2,120 |
2,101 |
2,111 |
+0.29% |
77,600 |
| 2025/10/29 |
2,130 |
2,137 |
2,102 |
2,105 |
+0.14% |
124,000 |
| 2025/10/28 |
2,170 |
2,170 |
2,096 |
2,102 |
-3.84% |
183,800 |
| 2025/10/27 |
2,188 |
2,216 |
2,177 |
2,186 |
+1.20% |
160,700 |
| 2025/10/24 |
2,178 |
2,178 |
2,146 |
2,160 |
-0.69% |
107,300 |
| 2025/10/23 |
2,145 |
2,176 |
2,140 |
2,175 |
+0.55% |
106,500 |
| 2025/10/22 |
2,092 |
2,163 |
2,088 |
2,163 |
+3.44% |
138,400 |
| 2025/10/21 |
2,138 |
2,139 |
2,088 |
2,091 |
-1.41% |
93,100 |
| 2025/10/20 |
2,117 |
2,137 |
2,114 |
2,121 |
+0.24% |
115,400 |
| 2025/10/17 |
2,129 |
2,146 |
2,107 |
2,116 |
-0.75% |
66,400 |
| 2025/10/16 |
2,131 |
2,138 |
2,122 |
2,132 |
+1.09% |
56,300 |
| 2025/10/15 |
2,098 |
2,119 |
2,098 |
2,109 |
+0.72% |
50,700 |
| 2025/10/14 |
2,059 |
2,109 |
2,056 |
2,094 |
+0.43% |
108,300 |
| 2025/10/10 |
2,105 |
2,117 |
2,069 |
2,085 |
-1.84% |
129,200 |
| 2025/10/9 |
2,166 |
2,168 |
2,116 |
2,124 |
-1.71% |
105,100 |
| 2025/10/8 |
2,159 |
2,207 |
2,159 |
2,161 |
-0.92% |
108,900 |
| 2025/10/7 |
2,179 |
2,210 |
2,162 |
2,181 |
+1.21% |
134,300 |
| 2025/10/6 |
2,130 |
2,166 |
2,127 |
2,155 |
+2.62% |
144,900 |
| 2025/10/3 |
2,109 |
2,125 |
2,094 |
2,100 |
+0.29% |
76,100 |
| 2025/10/2 |
2,117 |
2,125 |
2,082 |
2,094 |
-1.41% |
98,300 |
| 2025/10/1 |
2,164 |
2,164 |
2,104 |
2,124 |
-2.30% |
178,600 |
| 2025/9/30 |
2,239 |
2,243 |
2,174 |
2,174 |
-2.55% |
165,900 |
| 2025/9/29 |
2,215 |
2,244 |
2,182 |
2,231 |
+0.50% |
129,200 |
| 2025/9/26 |
2,185 |
2,235 |
2,184 |
2,220 |
+1.09% |
138,900 |
| 2025/9/25 |
2,209 |
2,217 |
2,188 |
2,196 |
-0.09% |
101,400 |
| 2025/9/24 |
2,187 |
2,202 |
2,162 |
2,198 |
+0.46% |
98,300 |
| 2025/9/22 |
2,190 |
2,210 |
2,186 |
2,188 |
+0.09% |
108,900 |
| 2025/9/19 |
2,160 |
2,195 |
2,160 |
2,186 |
+0.64% |
155,200 |
| 2025/9/18 |
2,179 |
2,179 |
2,157 |
2,172 |
-0.37% |
110,300 |
| 2025/9/17 |
2,200 |
2,207 |
2,168 |
2,180 |
-1.31% |
163,500 |
| 2025/9/16 |
2,222 |
2,225 |
2,195 |
2,209 |
-0.63% |
112,700 |
| 2025/9/12 |
2,228 |
2,241 |
2,219 |
2,223 |
-0.76% |
96,500 |
| 2025/9/11 |
2,239 |
2,259 |
2,234 |
2,240 |
+0.27% |
102,900 |
| 2025/9/10 |
2,252 |
2,263 |
2,227 |
2,234 |
-0.71% |
80,900 |
| 2025/9/9 |
2,252 |
2,280 |
2,232 |
2,250 |
-0.09% |
158,600 |
| 2025/9/8 |
2,235 |
2,271 |
2,221 |
2,252 |
+1.44% |
235,200 |
| 2025/9/5 |
2,169 |
2,221 |
2,167 |
2,220 |
+2.49% |
188,900 |
| 2025/9/4 |
2,130 |
2,166 |
2,118 |
2,166 |
+1.93% |
73,700 |
| 2025/9/3 |
2,162 |
2,162 |
2,115 |
2,125 |
-1.67% |
83,500 |
| 2025/9/2 |
2,154 |
2,180 |
2,154 |
2,161 |
+0.84% |
136,400 |
| 2025/9/1 |
2,118 |
2,153 |
2,118 |
2,143 |
+1.32% |
122,500 |
| 2025/8/29 |
2,084 |
2,125 |
2,075 |
2,115 |
+0.86% |
100,900 |
| 2025/8/28 |
2,085 |
2,109 |
2,068 |
2,097 |
+0.82% |
78,400 |
| 2025/8/27 |
2,094 |
2,111 |
2,080 |
2,080 |
-0.72% |
85,900 |
| 2025/8/26 |
2,121 |
2,125 |
2,095 |
2,095 |
-1.18% |
96,800 |
| 2025/8/25 |
2,150 |
2,180 |
2,118 |
2,120 |
-0.75% |
171,700 |
| 2025/8/22 |
2,119 |
2,136 |
2,106 |
2,136 |
+1.04% |
71,400 |
| 2025/8/21 |
2,112 |
2,125 |
2,101 |
2,114 |
-0.19% |
72,800 |
| 2025/8/20 |
2,111 |
2,126 |
2,096 |
2,118 |
+0.24% |
97,300 |
| 2025/8/19 |
2,109 |
2,125 |
2,093 |
2,113 |
+0.28% |
87,800 |
| 2025/8/18 |
2,080 |
2,120 |
2,076 |
2,107 |
+1.64% |
118,200 |
| 2025/8/15 |
2,050 |
2,075 |
2,049 |
2,073 |
+0.39% |
71,500 |
| 2025/8/14 |
2,051 |
2,065 |
2,036 |
2,065 |
-0.39% |
107,800 |
| 2025/8/13 |
2,074 |
2,079 |
2,046 |
2,073 |
+0.14% |
111,700 |
| 2025/8/12 |
2,085 |
2,141 |
2,062 |
2,070 |
+1.27% |
377,900 |
| 2025/8/8 |
2,058 |
2,095 |
2,030 |
2,044 |
-0.68% |
320,200 |
| 2025/8/7 |
2,049 |
2,070 |
2,029 |
2,058 |
+1.73% |
239,300 |
| 2025/8/6 |
1,985 |
2,047 |
1,978 |
2,023 |
+1.91% |
244,800 |
| 2025/8/5 |
1,961 |
1,985 |
1,960 |
1,985 |
+1.53% |
53,900 |
| 2025/8/4 |
1,931 |
1,960 |
1,926 |
1,955 |
-0.71% |
79,400 |
| 2025/8/1 |
1,953 |
1,992 |
1,953 |
1,969 |
+0.36% |
148,900 |
| 2025/7/31 |
1,940 |
1,962 |
1,940 |
1,962 |
+1.13% |
94,200 |
| 2025/7/30 |
1,906 |
1,941 |
1,897 |
1,940 |
+1.78% |
118,800 |
| 2025/7/29 |
1,884 |
1,906 |
1,869 |
1,906 |
+0.58% |
94,500 |
| 2025/7/28 |
1,909 |
1,914 |
1,893 |
1,895 |
-0.73% |
63,600 |
| 2025/7/25 |
1,964 |
1,964 |
1,897 |
1,909 |
+1.33% |
252,000 |
| 2025/7/24 |
1,859 |
1,885 |
1,855 |
1,884 |
+1.18% |
79,300 |
| 2025/7/23 |
1,860 |
1,870 |
1,848 |
1,862 |
+0.54% |
92,500 |
| 2025/7/22 |
1,830 |
1,852 |
1,830 |
1,852 |
+1.26% |
71,700 |
| 2025/7/18 |
1,848 |
1,848 |
1,828 |
1,829 |
-0.44% |
50,600 |
| 2025/7/17 |
1,845 |
1,848 |
1,828 |
1,837 |
-0.65% |
54,600 |
| 2025/7/16 |
1,869 |
1,878 |
1,849 |
1,849 |
-1.02% |
50,600 |
| 2025/7/15 |
1,869 |
1,869 |
1,850 |
1,868 |
+0.54% |
77,600 |
| 2025/7/14 |
1,874 |
1,880 |
1,854 |
1,858 |
-0.38% |
69,700 |
| 2025/7/11 |
1,869 |
1,888 |
1,861 |
1,865 |
+0.00% |
84,800 |
| 2025/7/10 |
1,842 |
1,865 |
1,833 |
1,865 |
+2.08% |
112,400 |
| 2025/7/9 |
1,815 |
1,838 |
1,807 |
1,827 |
+1.05% |
62,400 |
| 2025/7/8 |
1,803 |
1,814 |
1,800 |
1,808 |
+0.17% |
48,300 |
| 2025/7/7 |
1,815 |
1,815 |
1,796 |
1,805 |
-0.55% |
109,700 |
| 2025/7/4 |
1,835 |
1,835 |
1,811 |
1,815 |
-0.60% |
72,400 |
| 2025/7/3 |
1,846 |
1,849 |
1,822 |
1,826 |
-1.08% |
63,300 |
| 2025/7/2 |
1,815 |
1,856 |
1,811 |
1,846 |
+1.65% |
122,700 |
| 2025/7/1 |
1,825 |
1,827 |
1,810 |
1,816 |
-0.77% |
81,300 |
| 2025/6/30 |
1,849 |
1,866 |
1,829 |
1,830 |
-0.33% |
94,600 |
| 2025/6/27 |
1,824 |
1,840 |
1,812 |
1,836 |
+0.93% |
92,200 |
| 2025/6/26 |
1,811 |
1,820 |
1,806 |
1,819 |
+0.50% |
66,900 |
|
