| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,200 |
2,298 |
2,183 |
2,183 |
-1.22% |
56,200 |
| 2025/12/23 |
2,235 |
2,256 |
2,200 |
2,210 |
-1.30% |
36,100 |
| 2025/12/22 |
2,240 |
2,260 |
2,204 |
2,239 |
+1.96% |
57,200 |
| 2025/12/19 |
2,146 |
2,213 |
2,146 |
2,196 |
+3.54% |
42,100 |
| 2025/12/18 |
2,118 |
2,170 |
2,080 |
2,121 |
+1.43% |
37,900 |
| 2025/12/17 |
2,121 |
2,133 |
2,072 |
2,091 |
-2.20% |
48,100 |
| 2025/12/16 |
2,200 |
2,205 |
2,131 |
2,138 |
-1.79% |
161,000 |
| 2025/12/15 |
2,126 |
2,180 |
2,108 |
2,177 |
+2.30% |
63,400 |
| 2025/12/12 |
2,245 |
2,256 |
2,120 |
2,128 |
-4.92% |
138,600 |
| 2025/12/11 |
2,327 |
2,343 |
2,223 |
2,238 |
-4.89% |
94,500 |
| 2025/12/10 |
2,367 |
2,380 |
2,333 |
2,353 |
-0.63% |
30,500 |
| 2025/12/9 |
2,343 |
2,386 |
2,330 |
2,368 |
+0.72% |
27,000 |
| 2025/12/8 |
2,354 |
2,400 |
2,327 |
2,351 |
-0.47% |
44,300 |
| 2025/12/5 |
2,401 |
2,413 |
2,357 |
2,362 |
-2.64% |
42,900 |
| 2025/12/4 |
2,480 |
2,480 |
2,399 |
2,426 |
-2.96% |
55,900 |
| 2025/12/3 |
2,475 |
2,510 |
2,448 |
2,500 |
+0.48% |
29,900 |
| 2025/12/2 |
2,511 |
2,525 |
2,477 |
2,488 |
-1.19% |
146,000 |
| 2025/12/1 |
2,601 |
2,619 |
2,492 |
2,518 |
-3.15% |
37,100 |
| 2025/11/28 |
2,600 |
2,617 |
2,599 |
2,600 |
+0.97% |
16,800 |
| 2025/11/27 |
2,616 |
2,647 |
2,573 |
2,575 |
-1.57% |
26,500 |
| 2025/11/26 |
2,560 |
2,616 |
2,525 |
2,616 |
+4.06% |
33,800 |
| 2025/11/25 |
2,568 |
2,570 |
2,502 |
2,514 |
-1.57% |
19,800 |
| 2025/11/21 |
2,499 |
2,555 |
2,432 |
2,554 |
+0.95% |
32,800 |
| 2025/11/20 |
2,546 |
2,557 |
2,508 |
2,530 |
+1.12% |
27,300 |
| 2025/11/19 |
2,520 |
2,570 |
2,479 |
2,502 |
-1.34% |
56,800 |
| 2025/11/18 |
2,562 |
2,615 |
2,510 |
2,536 |
-1.13% |
61,800 |
| 2025/11/17 |
2,752 |
2,827 |
2,505 |
2,565 |
-13.11% |
205,100 |
| 2025/11/14 |
2,939 |
3,040 |
2,921 |
2,952 |
+0.07% |
60,100 |
| 2025/11/13 |
2,989 |
3,005 |
2,929 |
2,950 |
-1.07% |
30,500 |
| 2025/11/12 |
2,897 |
2,983 |
2,885 |
2,982 |
+3.18% |
37,300 |
| 2025/11/11 |
2,917 |
2,917 |
2,875 |
2,890 |
-0.93% |
24,000 |
| 2025/11/10 |
2,892 |
2,930 |
2,862 |
2,917 |
+1.96% |
40,300 |
| 2025/11/7 |
2,828 |
2,892 |
2,828 |
2,861 |
-0.59% |
15,400 |
| 2025/11/6 |
2,859 |
2,910 |
2,825 |
2,878 |
+1.23% |
130,200 |
| 2025/11/5 |
2,869 |
2,869 |
2,770 |
2,843 |
-0.77% |
41,700 |
| 2025/11/4 |
2,900 |
2,900 |
2,810 |
2,865 |
-1.17% |
37,000 |
| 2025/10/31 |
2,890 |
2,940 |
2,865 |
2,899 |
+0.49% |
17,200 |
| 2025/10/30 |
2,903 |
2,918 |
2,874 |
2,885 |
-0.62% |
25,000 |
| 2025/10/29 |
2,995 |
3,000 |
2,887 |
2,903 |
-1.99% |
44,300 |
| 2025/10/28 |
3,050 |
3,050 |
2,962 |
2,962 |
-3.52% |
37,600 |
| 2025/10/27 |
3,100 |
3,100 |
3,020 |
3,070 |
+0.66% |
15,900 |
| 2025/10/24 |
3,100 |
3,115 |
3,030 |
3,050 |
+0.66% |
16,700 |
| 2025/10/23 |
3,070 |
3,090 |
3,030 |
3,030 |
-1.62% |
14,200 |
| 2025/10/22 |
3,010 |
3,080 |
2,990 |
3,080 |
+2.67% |
24,200 |
| 2025/10/21 |
3,085 |
3,085 |
2,980 |
3,000 |
-1.96% |
24,700 |
| 2025/10/20 |
3,000 |
3,060 |
2,969 |
3,060 |
+3.69% |
18,600 |
| 2025/10/17 |
2,986 |
3,030 |
2,950 |
2,951 |
-2.45% |
46,500 |
| 2025/10/16 |
3,025 |
3,065 |
2,984 |
3,025 |
+1.71% |
31,000 |
| 2025/10/15 |
2,941 |
2,996 |
2,920 |
2,974 |
+1.85% |
38,000 |
| 2025/10/14 |
3,025 |
3,070 |
2,899 |
2,920 |
-5.04% |
83,200 |
| 2025/10/10 |
3,135 |
3,135 |
2,980 |
3,075 |
-0.16% |
62,000 |
| 2025/10/9 |
3,095 |
3,170 |
3,080 |
3,080 |
+0.98% |
21,300 |
| 2025/10/8 |
3,120 |
3,125 |
3,050 |
3,050 |
-3.17% |
31,600 |
| 2025/10/7 |
3,155 |
3,165 |
3,090 |
3,150 |
+1.12% |
25,000 |
| 2025/10/6 |
3,195 |
3,195 |
3,070 |
3,115 |
+3.49% |
46,700 |
| 2025/10/3 |
2,998 |
3,060 |
2,990 |
3,010 |
+1.01% |
27,900 |
| 2025/10/2 |
3,100 |
3,100 |
2,973 |
2,980 |
-1.65% |
48,400 |
| 2025/10/1 |
3,130 |
3,135 |
3,025 |
3,030 |
-3.19% |
47,300 |
| 2025/9/30 |
3,290 |
3,290 |
3,095 |
3,130 |
-3.54% |
49,500 |
| 2025/9/29 |
3,205 |
3,250 |
3,200 |
3,245 |
+1.25% |
18,500 |
| 2025/9/26 |
3,260 |
3,285 |
3,160 |
3,205 |
-0.77% |
35,700 |
| 2025/9/25 |
3,300 |
3,395 |
3,225 |
3,230 |
-1.52% |
71,900 |
| 2025/9/24 |
3,380 |
3,380 |
3,220 |
3,280 |
-2.38% |
68,500 |
| 2025/9/22 |
3,345 |
3,375 |
3,280 |
3,360 |
-1.32% |
57,700 |
| 2025/9/19 |
3,220 |
3,415 |
3,145 |
3,405 |
+6.74% |
145,100 |
| 2025/9/18 |
3,075 |
3,360 |
3,015 |
3,190 |
+5.45% |
260,700 |
| 2025/9/17 |
2,918 |
3,045 |
2,888 |
3,025 |
+5.47% |
107,700 |
| 2025/9/16 |
2,860 |
2,910 |
2,839 |
2,868 |
+0.70% |
35,400 |
| 2025/9/12 |
2,925 |
2,927 |
2,848 |
2,848 |
-2.70% |
97,800 |
| 2025/9/11 |
3,000 |
3,000 |
2,903 |
2,927 |
-2.37% |
58,000 |
| 2025/9/10 |
2,983 |
3,010 |
2,940 |
2,998 |
+0.50% |
51,500 |
| 2025/9/9 |
3,035 |
3,040 |
2,980 |
2,983 |
-1.06% |
45,300 |
| 2025/9/8 |
3,045 |
3,100 |
3,015 |
3,015 |
-0.33% |
35,600 |
| 2025/9/5 |
3,010 |
3,035 |
3,005 |
3,025 |
+0.50% |
18,000 |
| 2025/9/4 |
3,080 |
3,095 |
3,005 |
3,010 |
-2.43% |
69,300 |
| 2025/9/3 |
3,160 |
3,165 |
3,080 |
3,085 |
-2.22% |
41,300 |
| 2025/9/2 |
3,180 |
3,205 |
3,140 |
3,155 |
-0.16% |
18,500 |
| 2025/9/1 |
3,190 |
3,210 |
3,155 |
3,160 |
-0.94% |
22,100 |
| 2025/8/29 |
3,175 |
3,215 |
3,130 |
3,190 |
+2.24% |
35,900 |
| 2025/8/28 |
3,115 |
3,160 |
3,070 |
3,120 |
+0.65% |
29,400 |
| 2025/8/27 |
3,225 |
3,245 |
3,100 |
3,100 |
-4.62% |
76,600 |
| 2025/8/26 |
3,320 |
3,340 |
3,250 |
3,250 |
-1.81% |
39,000 |
| 2025/8/25 |
3,320 |
3,410 |
3,300 |
3,310 |
+0.91% |
53,100 |
| 2025/8/22 |
3,400 |
3,420 |
3,270 |
3,280 |
-2.96% |
62,600 |
| 2025/8/21 |
3,360 |
3,425 |
3,330 |
3,380 |
+1.35% |
86,600 |
| 2025/8/20 |
3,400 |
3,400 |
3,300 |
3,335 |
-1.91% |
99,300 |
| 2025/8/19 |
3,400 |
3,490 |
3,340 |
3,400 |
+4.29% |
160,300 |
| 2025/8/18 |
3,275 |
3,400 |
3,200 |
3,260 |
-0.46% |
166,000 |
| 2025/8/15 |
3,100 |
3,275 |
3,045 |
3,275 |
+18.10% |
546,300 |
| 2025/8/14 |
2,800 |
2,848 |
2,757 |
2,773 |
+0.11% |
88,700 |
| 2025/8/13 |
2,807 |
2,817 |
2,760 |
2,770 |
-0.68% |
61,400 |
| 2025/8/12 |
2,750 |
2,805 |
2,680 |
2,789 |
-0.39% |
143,900 |
| 2025/8/8 |
2,856 |
2,861 |
2,800 |
2,800 |
-2.44% |
97,700 |
| 2025/8/7 |
2,885 |
2,925 |
2,870 |
2,870 |
-0.52% |
44,700 |
| 2025/8/6 |
2,926 |
2,928 |
2,848 |
2,885 |
-0.86% |
94,700 |
| 2025/8/5 |
2,920 |
2,939 |
2,908 |
2,910 |
-0.10% |
33,100 |
| 2025/8/4 |
2,898 |
2,963 |
2,880 |
2,913 |
-1.19% |
47,400 |
| 2025/8/1 |
2,926 |
2,964 |
2,916 |
2,948 |
+0.89% |
36,200 |
| 2025/7/31 |
2,964 |
2,964 |
2,919 |
2,922 |
-1.02% |
44,500 |
| 2025/7/30 |
2,947 |
2,988 |
2,906 |
2,952 |
+0.17% |
69,700 |
| 2025/7/29 |
3,075 |
3,110 |
2,930 |
2,947 |
-4.16% |
112,600 |
| 2025/7/28 |
3,095 |
3,195 |
3,050 |
3,075 |
-0.81% |
84,800 |
| 2025/7/25 |
2,975 |
3,100 |
2,971 |
3,100 |
+4.91% |
120,300 |
| 2025/7/24 |
2,979 |
3,025 |
2,940 |
2,955 |
+1.86% |
98,700 |
| 2025/7/23 |
2,953 |
2,955 |
2,888 |
2,901 |
-1.26% |
66,600 |
| 2025/7/22 |
2,850 |
2,966 |
2,844 |
2,938 |
+2.66% |
89,800 |
| 2025/7/18 |
3,000 |
3,015 |
2,850 |
2,862 |
-3.83% |
204,400 |
| 2025/7/17 |
3,005 |
3,060 |
2,976 |
2,976 |
-1.62% |
81,300 |
| 2025/7/16 |
2,990 |
3,035 |
2,875 |
3,025 |
+0.83% |
187,600 |
| 2025/7/15 |
3,090 |
3,120 |
2,990 |
3,000 |
-2.91% |
153,000 |
| 2025/7/14 |
3,070 |
3,125 |
3,060 |
3,090 |
+0.98% |
62,700 |
| 2025/7/11 |
3,185 |
3,190 |
3,050 |
3,060 |
-3.32% |
117,000 |
| 2025/7/10 |
3,215 |
3,300 |
3,150 |
3,165 |
-0.78% |
150,300 |
| 2025/7/9 |
3,230 |
3,230 |
3,110 |
3,190 |
-0.93% |
94,100 |
| 2025/7/8 |
3,130 |
3,230 |
3,090 |
3,220 |
+3.04% |
83,900 |
| 2025/7/7 |
3,070 |
3,200 |
3,055 |
3,125 |
+2.63% |
111,000 |
| 2025/7/4 |
3,075 |
3,190 |
3,015 |
3,045 |
-0.16% |
150,300 |
| 2025/7/3 |
3,130 |
3,140 |
2,984 |
3,050 |
-2.24% |
259,300 |
| 2025/7/2 |
3,165 |
3,310 |
3,080 |
3,120 |
-3.55% |
301,200 |
| 2025/7/1 |
3,130 |
3,345 |
3,070 |
3,235 |
+7.83% |
714,000 |
| 2025/6/30 |
2,960 |
3,085 |
2,957 |
3,000 |
+0.17% |
390,300 |
| 2025/6/27 |
3,310 |
3,375 |
2,948 |
2,995 |
-10.46% |
999,600 |
| 2025/6/26 |
3,430 |
3,450 |
3,155 |
3,345 |
-1.62% |
780,700 |
|
