| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,391 |
2,423 |
2,390 |
2,410 |
+0.79% |
46,800 |
| 2025/12/22 |
2,464 |
2,464 |
2,391 |
2,391 |
-0.95% |
61,900 |
| 2025/12/19 |
2,391 |
2,435 |
2,391 |
2,414 |
+0.96% |
36,700 |
| 2025/12/18 |
2,395 |
2,409 |
2,390 |
2,391 |
-0.38% |
48,400 |
| 2025/12/17 |
2,425 |
2,427 |
2,397 |
2,400 |
-0.99% |
38,200 |
| 2025/12/16 |
2,471 |
2,471 |
2,424 |
2,424 |
-1.86% |
40,600 |
| 2025/12/15 |
2,442 |
2,481 |
2,441 |
2,470 |
-0.36% |
32,200 |
| 2025/12/12 |
2,463 |
2,501 |
2,463 |
2,479 |
+0.36% |
40,600 |
| 2025/12/11 |
2,520 |
2,533 |
2,456 |
2,470 |
-2.56% |
63,500 |
| 2025/12/10 |
2,612 |
2,612 |
2,525 |
2,535 |
-2.05% |
65,200 |
| 2025/12/9 |
2,659 |
2,680 |
2,566 |
2,588 |
-0.84% |
79,000 |
| 2025/12/8 |
2,532 |
2,620 |
2,532 |
2,610 |
+3.24% |
82,200 |
| 2025/12/5 |
2,491 |
2,528 |
2,490 |
2,528 |
+1.40% |
27,500 |
| 2025/12/4 |
2,540 |
2,545 |
2,488 |
2,493 |
-1.46% |
68,000 |
| 2025/12/3 |
2,445 |
2,570 |
2,433 |
2,530 |
+4.03% |
88,500 |
| 2025/12/2 |
2,460 |
2,467 |
2,420 |
2,432 |
+0.91% |
37,500 |
| 2025/12/1 |
2,500 |
2,513 |
2,396 |
2,410 |
-2.19% |
85,200 |
| 2025/11/28 |
2,449 |
2,475 |
2,437 |
2,464 |
+1.44% |
67,500 |
| 2025/11/27 |
2,423 |
2,450 |
2,417 |
2,429 |
-0.08% |
33,200 |
| 2025/11/26 |
2,402 |
2,433 |
2,400 |
2,431 |
+1.46% |
37,500 |
| 2025/11/25 |
2,451 |
2,476 |
2,396 |
2,396 |
-1.40% |
41,200 |
| 2025/11/21 |
2,378 |
2,434 |
2,365 |
2,430 |
+0.54% |
43,100 |
| 2025/11/20 |
2,400 |
2,440 |
2,400 |
2,417 |
+1.47% |
36,300 |
| 2025/11/19 |
2,446 |
2,480 |
2,382 |
2,382 |
-2.82% |
90,800 |
| 2025/11/18 |
2,462 |
2,500 |
2,431 |
2,451 |
-0.89% |
84,400 |
| 2025/11/17 |
2,505 |
2,530 |
2,426 |
2,473 |
-1.20% |
114,500 |
| 2025/11/14 |
2,663 |
2,716 |
2,405 |
2,503 |
-6.01% |
382,300 |
| 2025/11/13 |
2,686 |
2,707 |
2,659 |
2,663 |
-2.38% |
92,700 |
| 2025/11/12 |
2,669 |
2,740 |
2,660 |
2,728 |
+2.21% |
80,400 |
| 2025/11/11 |
2,626 |
2,673 |
2,600 |
2,669 |
+1.95% |
43,000 |
| 2025/11/10 |
2,610 |
2,672 |
2,591 |
2,618 |
+1.12% |
43,900 |
| 2025/11/7 |
2,598 |
2,608 |
2,573 |
2,589 |
-0.92% |
28,100 |
| 2025/11/6 |
2,606 |
2,632 |
2,586 |
2,613 |
+0.69% |
32,400 |
| 2025/11/5 |
2,596 |
2,598 |
2,529 |
2,595 |
-0.46% |
72,200 |
| 2025/11/4 |
2,639 |
2,662 |
2,592 |
2,607 |
-1.25% |
61,700 |
| 2025/10/31 |
2,634 |
2,650 |
2,616 |
2,640 |
+0.49% |
41,500 |
| 2025/10/30 |
2,620 |
2,645 |
2,608 |
2,627 |
-0.11% |
35,100 |
| 2025/10/29 |
2,700 |
2,724 |
2,615 |
2,630 |
-3.31% |
76,000 |
| 2025/10/28 |
2,784 |
2,792 |
2,714 |
2,720 |
-1.73% |
55,700 |
| 2025/10/27 |
2,765 |
2,790 |
2,735 |
2,768 |
+0.29% |
68,800 |
| 2025/10/24 |
2,760 |
2,770 |
2,731 |
2,760 |
+0.04% |
56,100 |
| 2025/10/23 |
2,775 |
2,791 |
2,732 |
2,759 |
-0.93% |
55,700 |
| 2025/10/22 |
2,697 |
2,800 |
2,679 |
2,785 |
+2.81% |
87,800 |
| 2025/10/21 |
2,714 |
2,743 |
2,656 |
2,709 |
+1.38% |
70,500 |
| 2025/10/20 |
2,690 |
2,712 |
2,653 |
2,672 |
+0.79% |
46,000 |
| 2025/10/17 |
2,688 |
2,701 |
2,630 |
2,651 |
-0.90% |
50,400 |
| 2025/10/16 |
2,635 |
2,675 |
2,613 |
2,675 |
+2.37% |
72,300 |
| 2025/10/15 |
2,588 |
2,654 |
2,588 |
2,613 |
+0.11% |
58,100 |
| 2025/10/14 |
2,559 |
2,637 |
2,530 |
2,610 |
+0.12% |
87,400 |
| 2025/10/10 |
2,700 |
2,700 |
2,603 |
2,607 |
-3.69% |
93,300 |
| 2025/10/9 |
2,722 |
2,740 |
2,693 |
2,707 |
-0.44% |
50,300 |
| 2025/10/8 |
2,679 |
2,776 |
2,679 |
2,719 |
+1.27% |
67,900 |
| 2025/10/7 |
2,727 |
2,745 |
2,665 |
2,685 |
-1.25% |
94,400 |
| 2025/10/6 |
2,820 |
2,824 |
2,701 |
2,719 |
-2.02% |
188,200 |
| 2025/10/3 |
2,681 |
2,797 |
2,680 |
2,775 |
+2.74% |
108,300 |
| 2025/10/2 |
2,800 |
2,820 |
2,680 |
2,701 |
-3.16% |
165,500 |
| 2025/10/1 |
2,905 |
2,912 |
2,787 |
2,789 |
-4.75% |
153,600 |
| 2025/9/30 |
3,020 |
3,020 |
2,923 |
2,928 |
-2.72% |
132,000 |
| 2025/9/29 |
3,080 |
3,080 |
3,000 |
3,010 |
-1.95% |
62,400 |
| 2025/9/26 |
3,010 |
3,080 |
3,010 |
3,070 |
+1.99% |
120,700 |
| 2025/9/25 |
3,060 |
3,095 |
3,010 |
3,010 |
-1.79% |
116,700 |
| 2025/9/24 |
3,150 |
3,160 |
3,065 |
3,065 |
-3.31% |
117,200 |
| 2025/9/22 |
3,235 |
3,235 |
3,120 |
3,170 |
-0.78% |
109,600 |
| 2025/9/19 |
3,200 |
3,215 |
3,070 |
3,195 |
-0.16% |
201,900 |
| 2025/9/18 |
3,250 |
3,260 |
3,120 |
3,200 |
+0.63% |
270,000 |
| 2025/9/17 |
3,200 |
3,245 |
3,140 |
3,180 |
+1.60% |
231,000 |
| 2025/9/16 |
3,055 |
3,150 |
2,983 |
3,130 |
+3.81% |
176,500 |
| 2025/9/12 |
3,085 |
3,140 |
2,998 |
3,015 |
-1.15% |
146,700 |
| 2025/9/11 |
3,110 |
3,150 |
3,030 |
3,050 |
-2.24% |
169,800 |
| 2025/9/10 |
3,155 |
3,190 |
3,085 |
3,120 |
-1.42% |
131,000 |
| 2025/9/9 |
3,250 |
3,290 |
3,155 |
3,165 |
-2.31% |
139,800 |
| 2025/9/8 |
3,325 |
3,345 |
3,215 |
3,240 |
-2.56% |
142,700 |
| 2025/9/5 |
3,490 |
3,495 |
3,225 |
3,325 |
-3.90% |
395,000 |
| 2025/9/4 |
3,570 |
3,595 |
3,385 |
3,460 |
+2.67% |
427,500 |
| 2025/9/3 |
3,220 |
3,370 |
3,160 |
3,370 |
+3.37% |
336,600 |
| 2025/9/2 |
3,110 |
3,280 |
3,090 |
3,260 |
+3.82% |
267,500 |
| 2025/9/1 |
2,985 |
3,140 |
2,966 |
3,140 |
+3.46% |
131,000 |
| 2025/8/29 |
3,160 |
3,175 |
3,035 |
3,035 |
-4.26% |
178,800 |
| 2025/8/28 |
3,040 |
3,170 |
2,985 |
3,170 |
+6.13% |
300,600 |
| 2025/8/27 |
2,865 |
3,015 |
2,850 |
2,987 |
+6.11% |
288,600 |
| 2025/8/26 |
2,848 |
2,848 |
2,796 |
2,815 |
-1.26% |
72,500 |
| 2025/8/25 |
2,883 |
2,891 |
2,806 |
2,851 |
-0.04% |
102,100 |
| 2025/8/22 |
2,895 |
2,935 |
2,840 |
2,852 |
-1.35% |
98,000 |
| 2025/8/21 |
2,904 |
2,959 |
2,881 |
2,891 |
-0.45% |
82,400 |
| 2025/8/20 |
2,931 |
2,931 |
2,843 |
2,904 |
-1.59% |
139,500 |
| 2025/8/19 |
2,980 |
2,987 |
2,918 |
2,951 |
-0.77% |
95,900 |
| 2025/8/18 |
2,974 |
3,025 |
2,959 |
2,974 |
+0.24% |
115,300 |
| 2025/8/15 |
3,005 |
3,055 |
2,925 |
2,967 |
-3.51% |
253,200 |
| 2025/8/14 |
3,140 |
3,195 |
3,030 |
3,075 |
-3.15% |
320,900 |
| 2025/8/13 |
3,140 |
3,190 |
3,095 |
3,175 |
+3.42% |
143,600 |
| 2025/8/12 |
3,205 |
3,280 |
3,055 |
3,070 |
-1.13% |
232,600 |
| 2025/8/8 |
3,135 |
3,200 |
3,100 |
3,105 |
-0.32% |
170,400 |
| 2025/8/7 |
3,075 |
3,185 |
3,060 |
3,115 |
+2.64% |
174,400 |
| 2025/8/6 |
2,955 |
3,035 |
2,955 |
3,035 |
+4.19% |
164,500 |
| 2025/8/5 |
2,977 |
2,980 |
2,903 |
2,913 |
+0.45% |
133,100 |
| 2025/8/4 |
2,822 |
2,900 |
2,776 |
2,900 |
+0.97% |
93,100 |
| 2025/8/1 |
2,880 |
2,887 |
2,830 |
2,872 |
-0.93% |
75,500 |
| 2025/7/31 |
2,886 |
2,910 |
2,856 |
2,899 |
+0.45% |
59,700 |
| 2025/7/30 |
2,847 |
2,886 |
2,820 |
2,886 |
+1.33% |
52,700 |
| 2025/7/29 |
2,842 |
2,860 |
2,779 |
2,848 |
+0.00% |
65,200 |
| 2025/7/28 |
2,938 |
3,025 |
2,830 |
2,848 |
+2.34% |
292,900 |
| 2025/7/25 |
2,739 |
2,783 |
2,726 |
2,783 |
+2.50% |
55,800 |
| 2025/7/24 |
2,709 |
2,725 |
2,645 |
2,715 |
+1.69% |
48,300 |
| 2025/7/23 |
2,711 |
2,716 |
2,665 |
2,670 |
-1.26% |
36,300 |
| 2025/7/22 |
2,650 |
2,724 |
2,634 |
2,704 |
+2.70% |
41,000 |
| 2025/7/18 |
2,701 |
2,722 |
2,630 |
2,633 |
-2.52% |
60,800 |
| 2025/7/17 |
2,725 |
2,750 |
2,701 |
2,701 |
-0.84% |
25,100 |
| 2025/7/16 |
2,771 |
2,800 |
2,724 |
2,724 |
-2.12% |
35,400 |
| 2025/7/15 |
2,830 |
2,849 |
2,764 |
2,783 |
-1.35% |
42,400 |
| 2025/7/14 |
2,881 |
2,910 |
2,785 |
2,821 |
-0.35% |
59,600 |
| 2025/7/11 |
2,875 |
2,939 |
2,788 |
2,831 |
+0.21% |
99,600 |
| 2025/7/10 |
2,740 |
2,843 |
2,701 |
2,825 |
+3.03% |
94,800 |
| 2025/7/9 |
2,680 |
2,742 |
2,653 |
2,742 |
+2.54% |
55,600 |
| 2025/7/8 |
2,684 |
2,684 |
2,648 |
2,674 |
-0.37% |
24,600 |
| 2025/7/7 |
2,573 |
2,690 |
2,573 |
2,684 |
+6.09% |
99,700 |
| 2025/7/4 |
2,522 |
2,559 |
2,508 |
2,530 |
+0.32% |
27,600 |
| 2025/7/3 |
2,597 |
2,599 |
2,521 |
2,522 |
-1.87% |
33,600 |
| 2025/7/2 |
2,555 |
2,581 |
2,518 |
2,570 |
-0.96% |
59,500 |
| 2025/7/1 |
2,680 |
2,694 |
2,592 |
2,595 |
-3.75% |
80,400 |
| 2025/6/30 |
2,680 |
2,776 |
2,650 |
2,696 |
+2.51% |
111,400 |
| 2025/6/27 |
2,601 |
2,688 |
2,600 |
2,630 |
+1.15% |
60,500 |
| 2025/6/26 |
2,690 |
2,723 |
2,600 |
2,600 |
-3.27% |
56,000 |
| 2025/6/25 |
2,715 |
2,715 |
2,643 |
2,688 |
-0.99% |
46,200 |
|
