| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
2,330 |
2,350 |
2,312 |
2,350 |
+1.03% |
15,300 |
| 2025/12/24 |
2,297 |
2,370 |
2,289 |
2,326 |
+1.26% |
26,600 |
| 2025/12/23 |
2,302 |
2,327 |
2,252 |
2,297 |
+0.09% |
22,600 |
| 2025/12/22 |
2,372 |
2,397 |
2,282 |
2,295 |
-2.55% |
32,700 |
| 2025/12/19 |
2,346 |
2,370 |
2,305 |
2,355 |
+1.95% |
17,600 |
| 2025/12/18 |
2,388 |
2,388 |
2,288 |
2,310 |
-3.83% |
38,300 |
| 2025/12/17 |
2,295 |
2,498 |
2,254 |
2,402 |
+4.94% |
84,700 |
| 2025/12/16 |
2,319 |
2,357 |
2,227 |
2,289 |
+0.57% |
36,600 |
| 2025/12/15 |
2,252 |
2,485 |
2,248 |
2,276 |
+3.22% |
145,400 |
| 2025/12/12 |
2,077 |
2,210 |
2,050 |
2,205 |
+10.47% |
93,800 |
| 2025/12/11 |
1,983 |
2,019 |
1,966 |
1,996 |
-0.65% |
16,900 |
| 2025/12/10 |
2,035 |
2,058 |
2,008 |
2,009 |
-1.71% |
12,300 |
| 2025/12/9 |
2,074 |
2,090 |
2,030 |
2,044 |
-0.97% |
13,700 |
| 2025/12/8 |
2,078 |
2,088 |
2,060 |
2,064 |
-1.48% |
12,900 |
| 2025/12/5 |
2,053 |
2,099 |
2,020 |
2,095 |
+1.80% |
17,900 |
| 2025/12/4 |
2,120 |
2,120 |
2,016 |
2,058 |
-1.72% |
25,000 |
| 2025/12/3 |
2,013 |
2,121 |
2,013 |
2,094 |
+6.08% |
62,800 |
| 2025/12/2 |
1,945 |
1,974 |
1,931 |
1,974 |
+2.17% |
10,700 |
| 2025/12/1 |
1,936 |
1,947 |
1,906 |
1,932 |
+1.63% |
9,100 |
| 2025/11/28 |
1,941 |
1,945 |
1,873 |
1,901 |
-1.45% |
15,300 |
| 2025/11/27 |
1,880 |
1,941 |
1,845 |
1,929 |
+2.99% |
30,300 |
| 2025/11/26 |
1,797 |
1,875 |
1,797 |
1,873 |
+3.65% |
20,200 |
| 2025/11/25 |
1,831 |
1,831 |
1,797 |
1,807 |
-0.50% |
10,600 |
| 2025/11/21 |
1,819 |
1,819 |
1,795 |
1,816 |
-0.33% |
5,200 |
| 2025/11/20 |
1,808 |
1,830 |
1,806 |
1,822 |
+1.56% |
12,100 |
| 2025/11/19 |
1,820 |
1,820 |
1,773 |
1,794 |
-1.21% |
19,300 |
| 2025/11/18 |
1,820 |
1,835 |
1,802 |
1,816 |
-0.06% |
11,000 |
| 2025/11/17 |
1,849 |
1,855 |
1,811 |
1,817 |
-0.60% |
15,500 |
| 2025/11/14 |
1,801 |
1,828 |
1,783 |
1,828 |
+1.22% |
11,900 |
| 2025/11/13 |
1,798 |
1,815 |
1,790 |
1,806 |
+1.18% |
19,300 |
| 2025/11/12 |
1,800 |
1,807 |
1,773 |
1,785 |
+2.70% |
30,000 |
| 2025/11/11 |
1,721 |
1,765 |
1,707 |
1,738 |
+1.94% |
12,100 |
| 2025/11/10 |
1,688 |
1,734 |
1,679 |
1,705 |
+1.01% |
6,600 |
| 2025/11/7 |
1,672 |
1,688 |
1,670 |
1,688 |
+0.48% |
2,800 |
| 2025/11/6 |
1,671 |
1,694 |
1,671 |
1,680 |
+0.60% |
1,500 |
| 2025/11/5 |
1,746 |
1,746 |
1,665 |
1,670 |
-3.69% |
15,900 |
| 2025/11/4 |
1,718 |
1,745 |
1,714 |
1,734 |
+1.88% |
6,900 |
| 2025/10/31 |
1,708 |
1,715 |
1,702 |
1,702 |
+0.53% |
4,700 |
| 2025/10/30 |
1,684 |
1,706 |
1,684 |
1,693 |
+0.53% |
4,700 |
| 2025/10/29 |
1,684 |
1,705 |
1,682 |
1,684 |
+0.00% |
5,800 |
| 2025/10/28 |
1,734 |
1,737 |
1,684 |
1,684 |
-3.11% |
11,400 |
| 2025/10/27 |
1,750 |
1,750 |
1,730 |
1,738 |
+0.64% |
5,800 |
| 2025/10/24 |
1,743 |
1,743 |
1,726 |
1,727 |
-0.58% |
4,300 |
| 2025/10/23 |
1,742 |
1,745 |
1,703 |
1,737 |
+0.00% |
14,600 |
| 2025/10/22 |
1,713 |
1,737 |
1,702 |
1,737 |
+2.00% |
14,100 |
| 2025/10/21 |
1,709 |
1,748 |
1,690 |
1,703 |
-0.41% |
15,400 |
| 2025/10/20 |
1,706 |
1,712 |
1,653 |
1,710 |
+5.17% |
27,500 |
| 2025/10/17 |
1,688 |
1,714 |
1,621 |
1,626 |
-3.90% |
29,300 |
| 2025/10/16 |
1,760 |
1,765 |
1,680 |
1,692 |
-3.31% |
26,700 |
| 2025/10/15 |
1,711 |
1,797 |
1,705 |
1,750 |
+4.73% |
52,600 |
| 2025/10/14 |
1,607 |
1,715 |
1,607 |
1,671 |
+1.15% |
41,700 |
| 2025/10/10 |
1,670 |
1,675 |
1,609 |
1,652 |
-1.08% |
15,900 |
| 2025/10/9 |
1,619 |
1,674 |
1,605 |
1,670 |
+2.77% |
23,200 |
| 2025/10/8 |
1,601 |
1,625 |
1,601 |
1,625 |
+0.56% |
8,700 |
| 2025/10/7 |
1,600 |
1,616 |
1,591 |
1,616 |
+1.00% |
4,000 |
| 2025/10/6 |
1,591 |
1,622 |
1,582 |
1,600 |
+1.14% |
8,800 |
| 2025/10/3 |
1,586 |
1,590 |
1,581 |
1,582 |
-1.06% |
4,000 |
| 2025/10/2 |
1,584 |
1,600 |
1,579 |
1,599 |
+0.88% |
9,300 |
| 2025/10/1 |
1,610 |
1,610 |
1,578 |
1,585 |
-1.55% |
9,500 |
| 2025/9/30 |
1,622 |
1,633 |
1,562 |
1,610 |
-0.62% |
21,400 |
| 2025/9/29 |
1,598 |
1,628 |
1,598 |
1,620 |
+3.12% |
14,700 |
| 2025/9/26 |
1,580 |
1,580 |
1,560 |
1,571 |
-1.13% |
8,900 |
| 2025/9/25 |
1,535 |
1,608 |
1,524 |
1,589 |
+3.86% |
12,000 |
| 2025/9/24 |
1,521 |
1,539 |
1,518 |
1,530 |
+0.86% |
7,000 |
| 2025/9/22 |
1,520 |
1,539 |
1,512 |
1,517 |
-0.07% |
6,900 |
| 2025/9/19 |
1,532 |
1,555 |
1,511 |
1,518 |
-0.13% |
20,000 |
| 2025/9/18 |
1,521 |
1,523 |
1,508 |
1,520 |
+1.20% |
5,900 |
| 2025/9/17 |
1,505 |
1,507 |
1,502 |
1,502 |
-0.27% |
900 |
| 2025/9/16 |
1,522 |
1,522 |
1,499 |
1,506 |
-1.05% |
6,800 |
| 2025/9/12 |
1,514 |
1,555 |
1,514 |
1,522 |
+0.66% |
7,800 |
| 2025/9/11 |
1,519 |
1,526 |
1,512 |
1,512 |
-1.43% |
6,300 |
| 2025/9/10 |
1,521 |
1,534 |
1,517 |
1,534 |
+0.92% |
3,200 |
| 2025/9/9 |
1,545 |
1,545 |
1,520 |
1,520 |
-1.30% |
3,800 |
| 2025/9/8 |
1,559 |
1,559 |
1,535 |
1,540 |
+0.06% |
2,900 |
| 2025/9/5 |
1,560 |
1,560 |
1,530 |
1,539 |
-0.06% |
9,800 |
| 2025/9/4 |
1,529 |
1,550 |
1,521 |
1,540 |
+0.92% |
5,600 |
| 2025/9/3 |
1,540 |
1,540 |
1,522 |
1,526 |
-1.55% |
1,700 |
| 2025/9/2 |
1,550 |
1,554 |
1,536 |
1,550 |
-0.26% |
3,100 |
| 2025/9/1 |
1,537 |
1,560 |
1,537 |
1,554 |
+1.50% |
9,400 |
| 2025/8/29 |
1,522 |
1,566 |
1,522 |
1,531 |
+0.72% |
15,100 |
| 2025/8/28 |
1,512 |
1,520 |
1,496 |
1,520 |
+0.60% |
10,100 |
| 2025/8/27 |
1,514 |
1,514 |
1,502 |
1,511 |
+0.73% |
2,000 |
| 2025/8/26 |
1,500 |
1,515 |
1,500 |
1,500 |
+0.07% |
2,500 |
| 2025/8/25 |
1,513 |
1,514 |
1,499 |
1,499 |
-0.13% |
5,000 |
| 2025/8/22 |
1,501 |
1,510 |
1,499 |
1,501 |
+0.00% |
4,900 |
| 2025/8/21 |
1,497 |
1,509 |
1,497 |
1,501 |
-0.20% |
5,200 |
| 2025/8/20 |
1,469 |
1,504 |
1,456 |
1,504 |
+3.08% |
17,300 |
| 2025/8/19 |
1,452 |
1,460 |
1,446 |
1,459 |
+1.46% |
2,900 |
| 2025/8/18 |
1,441 |
1,456 |
1,438 |
1,438 |
-0.21% |
5,800 |
| 2025/8/15 |
1,452 |
1,455 |
1,441 |
1,441 |
-1.44% |
4,900 |
| 2025/8/14 |
1,463 |
1,463 |
1,450 |
1,462 |
-0.07% |
2,400 |
| 2025/8/13 |
1,453 |
1,465 |
1,452 |
1,463 |
+0.27% |
4,600 |
| 2025/8/12 |
1,478 |
1,478 |
1,443 |
1,459 |
-1.29% |
12,800 |
| 2025/8/8 |
1,450 |
1,488 |
1,445 |
1,478 |
+2.35% |
19,600 |
| 2025/8/7 |
1,436 |
1,444 |
1,420 |
1,444 |
+0.70% |
9,300 |
| 2025/8/6 |
1,420 |
1,437 |
1,419 |
1,434 |
+0.99% |
13,800 |
| 2025/8/5 |
1,431 |
1,439 |
1,420 |
1,420 |
+0.21% |
7,100 |
| 2025/8/4 |
1,405 |
1,432 |
1,405 |
1,417 |
-0.07% |
4,300 |
| 2025/8/1 |
1,424 |
1,427 |
1,418 |
1,418 |
+0.21% |
6,900 |
| 2025/7/31 |
1,429 |
1,431 |
1,415 |
1,415 |
-0.35% |
9,800 |
| 2025/7/30 |
1,420 |
1,420 |
1,411 |
1,420 |
+1.07% |
6,000 |
| 2025/7/29 |
1,414 |
1,414 |
1,393 |
1,405 |
+0.72% |
16,000 |
| 2025/7/28 |
1,414 |
1,415 |
1,390 |
1,395 |
-0.78% |
44,500 |
| 2025/7/25 |
1,438 |
1,440 |
1,403 |
1,406 |
-0.14% |
36,100 |
| 2025/7/24 |
1,412 |
1,412 |
1,397 |
1,408 |
+0.36% |
20,900 |
| 2025/7/23 |
1,381 |
1,403 |
1,378 |
1,403 |
+1.96% |
54,300 |
| 2025/7/22 |
1,390 |
1,390 |
1,373 |
1,376 |
-0.29% |
9,800 |
| 2025/7/18 |
1,392 |
1,393 |
1,379 |
1,380 |
-0.72% |
7,700 |
| 2025/7/17 |
1,400 |
1,400 |
1,390 |
1,390 |
+0.07% |
7,900 |
| 2025/7/16 |
1,400 |
1,400 |
1,385 |
1,389 |
-1.49% |
8,200 |
| 2025/7/15 |
1,413 |
1,413 |
1,397 |
1,410 |
-0.49% |
22,400 |
| 2025/7/14 |
1,425 |
1,430 |
1,401 |
1,417 |
-0.77% |
20,400 |
| 2025/7/11 |
1,442 |
1,442 |
1,412 |
1,428 |
+0.42% |
12,300 |
| 2025/7/10 |
1,425 |
1,425 |
1,408 |
1,422 |
-0.07% |
6,100 |
| 2025/7/9 |
1,420 |
1,439 |
1,415 |
1,423 |
-0.56% |
15,600 |
| 2025/7/8 |
1,429 |
1,438 |
1,422 |
1,431 |
-1.78% |
2,500 |
| 2025/7/7 |
1,438 |
1,457 |
1,414 |
1,457 |
+0.97% |
15,900 |
| 2025/7/4 |
1,450 |
1,450 |
1,432 |
1,443 |
+0.07% |
5,300 |
| 2025/7/3 |
1,446 |
1,466 |
1,438 |
1,442 |
-0.21% |
5,200 |
| 2025/7/2 |
1,466 |
1,466 |
1,436 |
1,445 |
-0.82% |
16,800 |
| 2025/7/1 |
1,447 |
1,470 |
1,439 |
1,457 |
+0.69% |
10,700 |
| 2025/6/30 |
1,455 |
1,470 |
1,446 |
1,447 |
-0.55% |
9,700 |
| 2025/6/27 |
1,460 |
1,460 |
1,447 |
1,455 |
+0.55% |
3,200 |
|
