| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,004 |
2,012 |
1,988 |
1,990 |
-0.75% |
87,500 |
| 2025/12/23 |
1,985 |
2,020 |
1,983 |
2,005 |
+0.86% |
189,200 |
| 2025/12/22 |
2,000 |
2,000 |
1,962 |
1,988 |
-0.05% |
227,400 |
| 2025/12/19 |
1,990 |
2,016 |
1,989 |
1,989 |
-0.05% |
183,700 |
| 2025/12/18 |
1,981 |
1,995 |
1,968 |
1,990 |
-0.40% |
150,500 |
| 2025/12/17 |
1,977 |
2,009 |
1,971 |
1,998 |
+0.30% |
166,000 |
| 2025/12/16 |
2,020 |
2,022 |
1,990 |
1,992 |
-1.09% |
194,200 |
| 2025/12/15 |
1,965 |
2,020 |
1,961 |
2,014 |
+1.31% |
149,900 |
| 2025/12/12 |
1,954 |
2,011 |
1,954 |
1,988 |
+1.17% |
202,600 |
| 2025/12/11 |
1,975 |
1,997 |
1,933 |
1,965 |
-0.20% |
289,400 |
| 2025/12/10 |
1,982 |
1,984 |
1,933 |
1,969 |
-0.81% |
394,200 |
| 2025/12/9 |
1,989 |
2,000 |
1,958 |
1,985 |
+0.40% |
205,700 |
| 2025/12/8 |
1,989 |
2,003 |
1,950 |
1,977 |
-1.64% |
396,100 |
| 2025/12/5 |
2,025 |
2,033 |
1,985 |
2,010 |
-0.40% |
234,800 |
| 2025/12/4 |
2,005 |
2,028 |
1,957 |
2,018 |
+0.20% |
204,700 |
| 2025/12/3 |
2,005 |
2,029 |
1,999 |
2,014 |
+0.25% |
236,900 |
| 2025/12/2 |
2,046 |
2,060 |
2,007 |
2,009 |
-1.81% |
201,900 |
| 2025/12/1 |
2,044 |
2,081 |
2,041 |
2,046 |
+0.10% |
181,200 |
| 2025/11/28 |
2,099 |
2,099 |
2,042 |
2,044 |
-1.30% |
132,000 |
| 2025/11/27 |
2,032 |
2,128 |
2,016 |
2,071 |
+2.27% |
262,300 |
| 2025/11/26 |
2,002 |
2,025 |
1,968 |
2,025 |
+1.81% |
304,600 |
| 2025/11/25 |
2,068 |
2,068 |
1,975 |
1,989 |
-3.73% |
199,100 |
| 2025/11/21 |
1,950 |
2,071 |
1,950 |
2,066 |
+5.25% |
218,000 |
| 2025/11/20 |
1,951 |
2,002 |
1,948 |
1,963 |
+0.67% |
148,100 |
| 2025/11/19 |
2,016 |
2,032 |
1,950 |
1,950 |
-4.18% |
222,700 |
| 2025/11/18 |
1,953 |
2,049 |
1,945 |
2,035 |
+1.60% |
222,900 |
| 2025/11/17 |
2,051 |
2,057 |
1,967 |
2,003 |
-0.69% |
229,900 |
| 2025/11/14 |
2,104 |
2,127 |
2,010 |
2,017 |
-4.86% |
247,300 |
| 2025/11/13 |
2,096 |
2,138 |
2,080 |
2,120 |
+2.37% |
140,200 |
| 2025/11/12 |
2,056 |
2,099 |
2,024 |
2,071 |
+1.57% |
371,100 |
| 2025/11/11 |
2,061 |
2,073 |
2,014 |
2,039 |
+0.34% |
395,700 |
| 2025/11/10 |
2,145 |
2,150 |
2,030 |
2,032 |
-5.05% |
459,200 |
| 2025/11/7 |
2,131 |
2,154 |
2,119 |
2,140 |
+0.61% |
125,000 |
| 2025/11/6 |
2,193 |
2,219 |
2,127 |
2,127 |
-2.88% |
165,900 |
| 2025/11/5 |
2,235 |
2,271 |
2,135 |
2,190 |
-2.71% |
181,200 |
| 2025/11/4 |
2,159 |
2,274 |
2,152 |
2,251 |
+3.16% |
172,100 |
| 2025/10/31 |
2,176 |
2,217 |
2,162 |
2,182 |
+0.00% |
132,600 |
| 2025/10/30 |
2,226 |
2,237 |
2,178 |
2,182 |
-2.28% |
193,200 |
| 2025/10/29 |
2,320 |
2,343 |
2,222 |
2,233 |
-4.00% |
175,500 |
| 2025/10/28 |
2,350 |
2,360 |
2,304 |
2,326 |
-1.52% |
157,100 |
| 2025/10/27 |
2,340 |
2,373 |
2,340 |
2,362 |
+1.46% |
98,100 |
| 2025/10/24 |
2,399 |
2,399 |
2,304 |
2,328 |
-1.90% |
99,000 |
| 2025/10/23 |
2,401 |
2,405 |
2,363 |
2,373 |
-1.37% |
80,000 |
| 2025/10/22 |
2,445 |
2,478 |
2,401 |
2,406 |
-2.75% |
154,600 |
| 2025/10/21 |
2,378 |
2,476 |
2,361 |
2,474 |
+4.65% |
174,100 |
| 2025/10/20 |
2,353 |
2,370 |
2,332 |
2,364 |
+2.65% |
135,000 |
| 2025/10/17 |
2,300 |
2,324 |
2,284 |
2,303 |
-0.26% |
140,600 |
| 2025/10/16 |
2,351 |
2,358 |
2,302 |
2,309 |
-1.45% |
120,900 |
| 2025/10/15 |
2,378 |
2,398 |
2,340 |
2,343 |
-1.06% |
133,900 |
| 2025/10/14 |
2,400 |
2,450 |
2,359 |
2,368 |
-3.19% |
166,500 |
| 2025/10/10 |
2,450 |
2,481 |
2,440 |
2,446 |
-0.89% |
147,900 |
| 2025/10/9 |
2,443 |
2,482 |
2,421 |
2,468 |
+2.41% |
197,400 |
| 2025/10/8 |
2,404 |
2,474 |
2,401 |
2,410 |
-0.25% |
207,000 |
| 2025/10/7 |
2,501 |
2,510 |
2,398 |
2,416 |
-7.11% |
582,100 |
| 2025/10/6 |
2,650 |
2,689 |
2,558 |
2,601 |
-1.25% |
213,500 |
| 2025/10/3 |
2,530 |
2,634 |
2,530 |
2,634 |
+5.44% |
234,500 |
| 2025/10/2 |
2,708 |
2,715 |
2,496 |
2,498 |
-8.36% |
315,700 |
| 2025/10/1 |
2,744 |
2,762 |
2,660 |
2,726 |
-1.52% |
212,100 |
| 2025/9/30 |
2,735 |
2,845 |
2,735 |
2,768 |
-0.11% |
148,900 |
| 2025/9/29 |
2,772 |
2,842 |
2,731 |
2,771 |
-0.04% |
167,900 |
| 2025/9/26 |
2,750 |
2,785 |
2,724 |
2,772 |
+0.73% |
108,700 |
| 2025/9/25 |
2,779 |
2,790 |
2,747 |
2,752 |
-1.01% |
122,700 |
| 2025/9/24 |
2,802 |
2,814 |
2,742 |
2,780 |
-1.21% |
207,300 |
| 2025/9/22 |
2,905 |
2,920 |
2,802 |
2,814 |
-2.39% |
151,300 |
| 2025/9/19 |
2,925 |
2,940 |
2,801 |
2,883 |
-0.14% |
273,800 |
| 2025/9/18 |
2,915 |
2,940 |
2,866 |
2,887 |
+0.77% |
267,000 |
| 2025/9/17 |
2,950 |
2,951 |
2,858 |
2,865 |
-3.86% |
333,000 |
| 2025/9/16 |
3,040 |
3,040 |
2,935 |
2,980 |
-0.63% |
183,000 |
| 2025/9/12 |
2,965 |
3,015 |
2,928 |
2,999 |
+0.87% |
200,000 |
| 2025/9/11 |
3,000 |
3,025 |
2,923 |
2,973 |
-0.87% |
229,200 |
| 2025/9/10 |
2,941 |
3,015 |
2,928 |
2,999 |
+1.97% |
230,900 |
| 2025/9/9 |
2,999 |
3,070 |
2,924 |
2,941 |
-3.10% |
351,700 |
| 2025/9/8 |
2,935 |
3,045 |
2,891 |
3,035 |
+1.68% |
443,800 |
| 2025/9/5 |
3,160 |
3,170 |
2,966 |
2,985 |
-4.33% |
917,400 |
| 2025/9/4 |
2,955 |
3,200 |
2,920 |
3,120 |
+3.14% |
1,357,900 |
| 2025/9/3 |
2,914 |
3,115 |
2,849 |
3,025 |
+15.72% |
2,520,000 |
| 2025/9/2 |
2,590 |
2,620 |
2,560 |
2,614 |
-0.11% |
263,500 |
| 2025/9/1 |
2,635 |
2,702 |
2,587 |
2,617 |
-0.76% |
281,900 |
| 2025/8/29 |
2,639 |
2,680 |
2,624 |
2,637 |
-1.35% |
122,000 |
| 2025/8/28 |
2,666 |
2,696 |
2,649 |
2,673 |
+0.83% |
136,100 |
| 2025/8/27 |
2,685 |
2,710 |
2,620 |
2,651 |
-0.49% |
215,300 |
| 2025/8/26 |
2,680 |
2,693 |
2,613 |
2,664 |
-1.81% |
210,100 |
| 2025/8/25 |
2,690 |
2,730 |
2,652 |
2,713 |
+1.08% |
173,000 |
| 2025/8/22 |
2,712 |
2,721 |
2,661 |
2,684 |
-2.75% |
194,000 |
| 2025/8/21 |
2,665 |
2,778 |
2,653 |
2,760 |
+4.03% |
372,700 |
| 2025/8/20 |
2,593 |
2,700 |
2,567 |
2,653 |
+0.95% |
326,000 |
| 2025/8/19 |
2,658 |
2,704 |
2,615 |
2,628 |
+0.31% |
220,300 |
| 2025/8/18 |
2,588 |
2,675 |
2,579 |
2,620 |
+2.06% |
265,600 |
| 2025/8/15 |
2,587 |
2,615 |
2,534 |
2,567 |
-0.31% |
295,800 |
| 2025/8/14 |
2,590 |
2,642 |
2,533 |
2,575 |
-0.31% |
289,400 |
| 2025/8/13 |
2,597 |
2,666 |
2,549 |
2,583 |
+0.00% |
332,600 |
| 2025/8/12 |
2,497 |
2,584 |
2,449 |
2,583 |
+4.57% |
741,500 |
| 2025/8/8 |
2,410 |
2,474 |
2,381 |
2,470 |
+2.24% |
676,000 |
| 2025/8/7 |
2,322 |
2,432 |
2,310 |
2,416 |
+14.94% |
1,076,900 |
| 2025/8/6 |
2,115 |
2,135 |
2,085 |
2,102 |
+0.72% |
277,400 |
| 2025/8/5 |
2,136 |
2,166 |
2,075 |
2,087 |
-6.54% |
629,900 |
| 2025/8/4 |
2,024 |
2,233 |
2,000 |
2,233 |
+8.50% |
580,200 |
| 2025/8/1 |
1,950 |
2,059 |
1,945 |
2,058 |
+4.73% |
320,700 |
| 2025/7/31 |
1,955 |
1,987 |
1,943 |
1,965 |
+1.81% |
240,100 |
| 2025/7/30 |
1,894 |
1,940 |
1,888 |
1,930 |
+0.94% |
863,700 |
| 2025/7/29 |
1,937 |
1,940 |
1,906 |
1,912 |
-2.05% |
201,300 |
| 2025/7/28 |
1,950 |
1,964 |
1,926 |
1,952 |
+1.30% |
264,500 |
| 2025/7/25 |
1,918 |
1,944 |
1,900 |
1,927 |
+0.47% |
211,900 |
| 2025/7/24 |
1,891 |
1,931 |
1,889 |
1,918 |
+1.59% |
201,200 |
| 2025/7/23 |
1,930 |
1,938 |
1,887 |
1,888 |
-1.62% |
297,200 |
| 2025/7/22 |
1,936 |
1,945 |
1,900 |
1,919 |
+1.21% |
173,500 |
| 2025/7/18 |
1,962 |
1,966 |
1,892 |
1,896 |
-2.17% |
280,400 |
| 2025/7/17 |
1,890 |
1,940 |
1,890 |
1,938 |
+2.92% |
262,700 |
| 2025/7/16 |
1,916 |
1,918 |
1,883 |
1,883 |
-1.57% |
268,600 |
| 2025/7/15 |
1,913 |
1,944 |
1,913 |
1,913 |
+0.05% |
282,700 |
| 2025/7/14 |
1,926 |
1,955 |
1,897 |
1,912 |
-1.24% |
465,200 |
| 2025/7/11 |
1,945 |
2,005 |
1,928 |
1,936 |
-0.72% |
575,500 |
| 2025/7/10 |
1,912 |
1,954 |
1,910 |
1,950 |
+1.99% |
529,700 |
| 2025/7/9 |
1,840 |
1,931 |
1,837 |
1,912 |
+5.00% |
802,600 |
| 2025/7/8 |
1,721 |
1,840 |
1,721 |
1,821 |
+3.41% |
746,300 |
| 2025/7/7 |
1,751 |
1,805 |
1,706 |
1,761 |
+7.97% |
687,100 |
| 2025/7/4 |
1,655 |
1,656 |
1,629 |
1,631 |
-0.31% |
136,600 |
| 2025/7/3 |
1,665 |
1,669 |
1,621 |
1,636 |
-1.74% |
297,500 |
| 2025/7/2 |
1,629 |
1,685 |
1,625 |
1,665 |
+2.08% |
360,600 |
| 2025/7/1 |
1,684 |
1,694 |
1,629 |
1,631 |
-4.45% |
450,600 |
| 2025/6/30 |
1,766 |
1,774 |
1,700 |
1,707 |
-2.57% |
378,100 |
| 2025/6/27 |
1,759 |
1,781 |
1,710 |
1,752 |
+1.10% |
362,700 |
| 2025/6/26 |
1,702 |
1,751 |
1,660 |
1,733 |
+0.93% |
730,300 |
|
