| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,081 |
2,100 |
2,031 |
2,031 |
-2.73% |
93,600 |
| 2025/12/23 |
1,889 |
2,095 |
1,880 |
2,088 |
+11.54% |
229,900 |
| 2025/12/22 |
1,839 |
1,893 |
1,831 |
1,872 |
+3.20% |
127,700 |
| 2025/12/19 |
1,774 |
1,836 |
1,755 |
1,814 |
+0.95% |
140,600 |
| 2025/12/18 |
1,880 |
1,882 |
1,774 |
1,797 |
-6.26% |
227,000 |
| 2025/12/17 |
2,041 |
2,050 |
1,903 |
1,917 |
-4.58% |
157,000 |
| 2025/12/16 |
2,065 |
2,103 |
1,990 |
2,009 |
-0.30% |
199,100 |
| 2025/12/15 |
2,061 |
2,075 |
1,993 |
2,015 |
-2.23% |
98,900 |
| 2025/12/12 |
2,060 |
2,078 |
2,020 |
2,061 |
+0.00% |
78,400 |
| 2025/12/11 |
2,049 |
2,090 |
2,043 |
2,061 |
+0.24% |
65,400 |
| 2025/12/10 |
2,072 |
2,102 |
2,049 |
2,056 |
+0.05% |
56,700 |
| 2025/12/9 |
2,061 |
2,105 |
2,027 |
2,055 |
-0.82% |
75,200 |
| 2025/12/8 |
2,119 |
2,127 |
2,060 |
2,072 |
-2.59% |
87,300 |
| 2025/12/5 |
2,161 |
2,185 |
2,113 |
2,127 |
-1.07% |
77,100 |
| 2025/12/4 |
1,951 |
2,176 |
1,950 |
2,150 |
+9.30% |
278,300 |
| 2025/12/3 |
2,000 |
2,031 |
1,967 |
1,967 |
-1.75% |
128,700 |
| 2025/12/2 |
2,000 |
2,031 |
1,980 |
2,002 |
+0.10% |
103,100 |
| 2025/12/1 |
2,082 |
2,082 |
1,990 |
2,000 |
-3.75% |
136,400 |
| 2025/11/28 |
2,050 |
2,157 |
2,050 |
2,078 |
+1.71% |
219,900 |
| 2025/11/27 |
2,201 |
2,214 |
2,030 |
2,043 |
-6.63% |
358,600 |
| 2025/11/26 |
2,158 |
2,235 |
2,151 |
2,188 |
+0.97% |
101,700 |
| 2025/11/25 |
2,230 |
2,249 |
2,150 |
2,167 |
-2.52% |
106,800 |
| 2025/11/21 |
2,131 |
2,244 |
2,114 |
2,223 |
+4.07% |
166,100 |
| 2025/11/20 |
2,181 |
2,198 |
2,100 |
2,136 |
-0.88% |
154,000 |
| 2025/11/19 |
2,242 |
2,276 |
2,155 |
2,155 |
-3.58% |
153,500 |
| 2025/11/18 |
2,351 |
2,373 |
2,230 |
2,235 |
-2.99% |
178,100 |
| 2025/11/17 |
2,501 |
2,537 |
2,295 |
2,304 |
-7.84% |
258,100 |
| 2025/11/14 |
2,575 |
2,728 |
2,460 |
2,500 |
-2.65% |
627,000 |
| 2025/11/13 |
2,550 |
2,602 |
2,424 |
2,568 |
+0.78% |
292,000 |
| 2025/11/12 |
2,431 |
2,558 |
2,393 |
2,548 |
+12.74% |
485,700 |
| 2025/11/11 |
2,238 |
2,279 |
2,200 |
2,260 |
+2.08% |
79,300 |
| 2025/11/10 |
2,184 |
2,230 |
2,161 |
2,214 |
+2.45% |
65,200 |
| 2025/11/7 |
2,172 |
2,206 |
2,151 |
2,161 |
-1.91% |
59,500 |
| 2025/11/6 |
2,201 |
2,237 |
2,155 |
2,203 |
-0.77% |
74,200 |
| 2025/11/5 |
2,200 |
2,246 |
2,137 |
2,220 |
-0.18% |
105,800 |
| 2025/11/4 |
2,335 |
2,335 |
2,220 |
2,224 |
-4.75% |
90,900 |
| 2025/10/31 |
2,302 |
2,378 |
2,288 |
2,335 |
+1.48% |
132,200 |
| 2025/10/30 |
2,350 |
2,390 |
2,300 |
2,301 |
-0.39% |
83,800 |
| 2025/10/29 |
2,300 |
2,422 |
2,252 |
2,310 |
+1.90% |
195,600 |
| 2025/10/28 |
2,360 |
2,360 |
2,260 |
2,267 |
-3.98% |
130,900 |
| 2025/10/27 |
2,451 |
2,451 |
2,340 |
2,361 |
-3.00% |
149,600 |
| 2025/10/24 |
2,450 |
2,468 |
2,386 |
2,434 |
-0.53% |
127,800 |
| 2025/10/23 |
2,485 |
2,519 |
2,428 |
2,447 |
-3.20% |
143,700 |
| 2025/10/22 |
2,353 |
2,545 |
2,349 |
2,528 |
+6.49% |
287,200 |
| 2025/10/21 |
2,300 |
2,388 |
2,265 |
2,374 |
+4.12% |
136,600 |
| 2025/10/20 |
2,240 |
2,351 |
2,226 |
2,280 |
+4.11% |
158,400 |
| 2025/10/17 |
2,222 |
2,289 |
2,176 |
2,190 |
-2.80% |
151,800 |
| 2025/10/16 |
2,400 |
2,405 |
2,215 |
2,253 |
-5.49% |
249,500 |
| 2025/10/15 |
2,312 |
2,437 |
2,305 |
2,384 |
+1.02% |
182,900 |
| 2025/10/14 |
2,177 |
2,426 |
2,125 |
2,360 |
+5.97% |
536,800 |
| 2025/10/10 |
2,203 |
2,310 |
2,203 |
2,227 |
+0.72% |
191,300 |
| 2025/10/9 |
2,242 |
2,264 |
2,185 |
2,211 |
-1.38% |
134,500 |
| 2025/10/8 |
2,283 |
2,303 |
2,220 |
2,242 |
-2.78% |
178,800 |
| 2025/10/7 |
2,228 |
2,349 |
2,129 |
2,306 |
+4.77% |
403,300 |
| 2025/10/6 |
2,191 |
2,244 |
2,152 |
2,201 |
+3.67% |
204,400 |
| 2025/10/3 |
2,073 |
2,190 |
2,073 |
2,123 |
+1.97% |
228,400 |
| 2025/10/2 |
2,120 |
2,187 |
2,068 |
2,082 |
-2.07% |
226,500 |
| 2025/10/1 |
2,184 |
2,199 |
2,106 |
2,126 |
-2.66% |
351,200 |
| 2025/9/30 |
2,380 |
2,400 |
2,154 |
2,184 |
-8.04% |
548,400 |
| 2025/9/29 |
2,553 |
2,553 |
2,374 |
2,375 |
-10.41% |
534,400 |
| 2025/9/26 |
2,672 |
2,709 |
2,641 |
2,651 |
+0.11% |
142,000 |
| 2025/9/25 |
2,700 |
2,720 |
2,636 |
2,648 |
-3.60% |
212,500 |
| 2025/9/24 |
2,770 |
2,790 |
2,667 |
2,747 |
-0.94% |
177,800 |
| 2025/9/22 |
2,600 |
2,809 |
2,580 |
2,773 |
+6.57% |
408,300 |
| 2025/9/19 |
2,630 |
2,638 |
2,514 |
2,602 |
-0.38% |
434,600 |
| 2025/9/18 |
2,735 |
2,746 |
2,591 |
2,612 |
-5.60% |
513,700 |
| 2025/9/17 |
2,899 |
2,901 |
2,753 |
2,767 |
-4.62% |
323,200 |
| 2025/9/16 |
2,835 |
2,953 |
2,826 |
2,901 |
+2.33% |
210,000 |
| 2025/9/12 |
2,960 |
2,960 |
2,773 |
2,835 |
-4.09% |
491,200 |
| 2025/9/11 |
3,000 |
3,020 |
2,932 |
2,956 |
-1.47% |
248,400 |
| 2025/9/10 |
3,070 |
3,075 |
2,961 |
3,000 |
-2.12% |
305,300 |
| 2025/9/9 |
3,190 |
3,300 |
3,060 |
3,065 |
-3.01% |
360,700 |
| 2025/9/8 |
2,975 |
3,225 |
2,952 |
3,160 |
+6.04% |
665,600 |
| 2025/9/5 |
3,050 |
3,070 |
2,959 |
2,980 |
-1.65% |
272,100 |
| 2025/9/4 |
3,050 |
3,050 |
2,900 |
3,030 |
-0.66% |
514,800 |
| 2025/9/3 |
3,225 |
3,235 |
3,025 |
3,050 |
-5.28% |
575,300 |
| 2025/9/2 |
3,250 |
3,320 |
3,160 |
3,220 |
+1.26% |
464,100 |
| 2025/9/1 |
3,195 |
3,275 |
3,135 |
3,180 |
-0.47% |
334,000 |
| 2025/8/29 |
3,295 |
3,320 |
3,160 |
3,195 |
-4.34% |
498,400 |
| 2025/8/28 |
3,105 |
3,395 |
3,095 |
3,340 |
+7.22% |
630,100 |
| 2025/8/27 |
3,230 |
3,255 |
3,100 |
3,115 |
-2.50% |
281,900 |
| 2025/8/26 |
3,230 |
3,270 |
3,100 |
3,195 |
-1.08% |
315,400 |
| 2025/8/25 |
3,095 |
3,240 |
3,035 |
3,230 |
+7.95% |
497,900 |
| 2025/8/22 |
3,120 |
3,150 |
2,980 |
2,992 |
-3.64% |
317,300 |
| 2025/8/21 |
3,145 |
3,270 |
3,075 |
3,105 |
+0.32% |
484,500 |
| 2025/8/20 |
3,300 |
3,330 |
3,020 |
3,095 |
-6.07% |
574,500 |
| 2025/8/19 |
3,215 |
3,435 |
3,145 |
3,295 |
+4.77% |
832,600 |
| 2025/8/18 |
2,996 |
3,145 |
2,938 |
3,145 |
+6.39% |
617,900 |
| 2025/8/15 |
2,745 |
3,030 |
2,745 |
2,956 |
+6.52% |
907,200 |
| 2025/8/14 |
2,707 |
2,776 |
2,675 |
2,775 |
+1.24% |
434,500 |
| 2025/8/13 |
2,900 |
2,909 |
2,740 |
2,741 |
-4.49% |
725,200 |
| 2025/8/12 |
3,100 |
3,125 |
2,776 |
2,870 |
-3.04% |
1,057,800 |
| 2025/8/8 |
3,445 |
3,600 |
2,703 |
2,960 |
-12.43% |
2,739,200 |
| 2025/8/7 |
3,300 |
3,415 |
3,245 |
3,380 |
+2.27% |
441,500 |
| 2025/8/6 |
3,285 |
3,390 |
3,155 |
3,305 |
+0.15% |
544,900 |
| 2025/8/5 |
3,350 |
3,430 |
3,250 |
3,300 |
-0.75% |
769,000 |
| 2025/8/4 |
2,899 |
3,390 |
2,882 |
3,325 |
+12.75% |
1,742,800 |
| 2025/8/1 |
2,750 |
3,025 |
2,723 |
2,949 |
+7.43% |
1,099,500 |
| 2025/7/31 |
2,690 |
2,749 |
2,677 |
2,745 |
+2.39% |
320,500 |
| 2025/7/30 |
2,668 |
2,698 |
2,560 |
2,681 |
-0.26% |
329,400 |
| 2025/7/29 |
2,602 |
2,689 |
2,600 |
2,688 |
+1.51% |
241,900 |
| 2025/7/28 |
2,630 |
2,729 |
2,531 |
2,648 |
+2.04% |
551,700 |
| 2025/7/25 |
2,515 |
2,595 |
2,511 |
2,595 |
+3.30% |
306,100 |
| 2025/7/24 |
2,555 |
2,630 |
2,511 |
2,512 |
-1.30% |
340,300 |
| 2025/7/23 |
2,525 |
2,575 |
2,491 |
2,545 |
+2.29% |
285,300 |
| 2025/7/22 |
2,504 |
2,553 |
2,438 |
2,488 |
-1.07% |
336,700 |
| 2025/7/18 |
2,640 |
2,710 |
2,500 |
2,515 |
-3.86% |
509,500 |
| 2025/7/17 |
2,649 |
2,717 |
2,536 |
2,616 |
+0.62% |
502,400 |
| 2025/7/16 |
2,608 |
2,640 |
2,525 |
2,600 |
-0.80% |
332,800 |
| 2025/7/15 |
2,830 |
2,871 |
2,600 |
2,621 |
-7.91% |
723,500 |
| 2025/7/14 |
2,620 |
2,890 |
2,552 |
2,846 |
+9.76% |
1,222,400 |
| 2025/7/11 |
2,680 |
2,802 |
2,585 |
2,593 |
-4.35% |
954,600 |
| 2025/7/10 |
2,838 |
2,876 |
2,683 |
2,711 |
-3.63% |
1,087,200 |
| 2025/7/9 |
2,850 |
2,999 |
2,672 |
2,813 |
+0.11% |
2,464,300 |
| 2025/7/8 |
2,342 |
2,810 |
2,341 |
2,810 |
+21.65% |
4,315,800 |
| 2025/7/7 |
2,668 |
2,705 |
2,302 |
2,310 |
-8.26% |
1,970,000 |
| 2025/7/4 |
2,179 |
2,631 |
2,150 |
2,518 |
+17.55% |
3,530,500 |
| 2025/7/3 |
2,018 |
2,163 |
1,967 |
2,142 |
+5.36% |
513,800 |
| 2025/7/2 |
2,001 |
2,049 |
1,960 |
2,033 |
-0.88% |
364,600 |
| 2025/7/1 |
2,190 |
2,289 |
2,040 |
2,051 |
-5.48% |
811,500 |
| 2025/6/30 |
2,246 |
2,320 |
2,128 |
2,170 |
+3.53% |
960,200 |
| 2025/6/27 |
2,080 |
2,177 |
2,033 |
2,096 |
-0.24% |
850,200 |
| 2025/6/26 |
2,402 |
2,458 |
2,010 |
2,101 |
-14.97% |
2,576,000 |
|
