| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,991 |
2,000 |
1,991 |
1,991 |
-0.35% |
4,400 |
| 2025/12/22 |
2,010 |
2,010 |
1,990 |
1,998 |
-0.15% |
9,000 |
| 2025/12/19 |
2,018 |
2,025 |
2,001 |
2,001 |
-0.84% |
5,000 |
| 2025/12/18 |
2,000 |
2,025 |
2,000 |
2,018 |
+1.36% |
13,100 |
| 2025/12/17 |
1,972 |
1,998 |
1,966 |
1,991 |
+1.01% |
6,500 |
| 2025/12/16 |
1,948 |
1,975 |
1,935 |
1,971 |
+1.55% |
9,300 |
| 2025/12/15 |
1,930 |
1,956 |
1,930 |
1,941 |
+1.04% |
14,100 |
| 2025/12/12 |
1,923 |
1,930 |
1,920 |
1,921 |
-0.05% |
12,000 |
| 2025/12/11 |
1,926 |
1,932 |
1,911 |
1,922 |
-0.21% |
14,400 |
| 2025/12/10 |
1,921 |
1,941 |
1,916 |
1,926 |
+0.05% |
26,200 |
| 2025/12/9 |
1,936 |
1,954 |
1,920 |
1,925 |
-1.69% |
20,700 |
| 2025/12/8 |
1,981 |
1,985 |
1,958 |
1,958 |
-1.81% |
11,700 |
| 2025/12/5 |
2,001 |
2,008 |
1,989 |
1,994 |
-0.55% |
10,900 |
| 2025/12/4 |
2,011 |
2,018 |
1,996 |
2,005 |
-0.30% |
4,200 |
| 2025/12/3 |
2,002 |
2,014 |
1,996 |
2,011 |
+0.10% |
3,400 |
| 2025/12/2 |
2,009 |
2,009 |
1,982 |
2,009 |
-0.05% |
5,700 |
| 2025/12/1 |
2,020 |
2,022 |
2,001 |
2,010 |
-0.40% |
7,300 |
| 2025/11/28 |
1,987 |
2,018 |
1,987 |
2,018 |
+1.61% |
6,200 |
| 2025/11/27 |
1,962 |
1,986 |
1,962 |
1,986 |
+1.22% |
4,500 |
| 2025/11/26 |
1,940 |
1,974 |
1,940 |
1,962 |
+1.13% |
7,600 |
| 2025/11/25 |
1,920 |
1,948 |
1,920 |
1,940 |
+1.25% |
13,100 |
| 2025/11/21 |
1,890 |
1,930 |
1,873 |
1,916 |
+0.00% |
40,600 |
| 2025/11/20 |
1,949 |
1,957 |
1,916 |
1,916 |
-1.89% |
44,700 |
| 2025/11/19 |
1,993 |
1,993 |
1,946 |
1,953 |
-2.30% |
23,500 |
| 2025/11/18 |
2,012 |
2,012 |
1,999 |
1,999 |
-0.84% |
21,700 |
| 2025/11/17 |
2,001 |
2,059 |
2,001 |
2,016 |
-2.56% |
13,700 |
| 2025/11/14 |
2,091 |
2,091 |
2,060 |
2,069 |
-1.00% |
6,000 |
| 2025/11/13 |
2,098 |
2,106 |
2,076 |
2,090 |
+0.24% |
10,100 |
| 2025/11/12 |
2,050 |
2,086 |
2,050 |
2,085 |
+1.71% |
4,100 |
| 2025/11/11 |
2,078 |
2,078 |
2,050 |
2,050 |
+0.00% |
2,500 |
| 2025/11/10 |
2,052 |
2,060 |
2,050 |
2,050 |
+0.34% |
1,900 |
| 2025/11/7 |
2,021 |
2,048 |
2,021 |
2,043 |
+1.04% |
1,800 |
| 2025/11/6 |
2,040 |
2,040 |
2,010 |
2,022 |
+0.65% |
4,200 |
| 2025/11/5 |
2,030 |
2,039 |
1,999 |
2,009 |
-0.64% |
4,500 |
| 2025/11/4 |
2,013 |
2,029 |
2,000 |
2,022 |
+0.45% |
6,400 |
| 2025/10/31 |
2,013 |
2,029 |
2,013 |
2,013 |
+0.00% |
2,800 |
| 2025/10/30 |
2,026 |
2,029 |
2,000 |
2,013 |
-1.52% |
6,300 |
| 2025/10/29 |
2,052 |
2,065 |
2,011 |
2,044 |
-0.29% |
5,200 |
| 2025/10/28 |
2,065 |
2,065 |
2,050 |
2,050 |
-0.73% |
2,300 |
| 2025/10/27 |
2,052 |
2,066 |
2,050 |
2,065 |
+0.05% |
4,600 |
| 2025/10/24 |
2,074 |
2,075 |
2,064 |
2,064 |
-0.48% |
2,700 |
| 2025/10/23 |
2,067 |
2,088 |
2,067 |
2,074 |
+0.34% |
3,800 |
| 2025/10/22 |
2,069 |
2,076 |
2,057 |
2,067 |
-0.14% |
5,300 |
| 2025/10/21 |
2,024 |
2,079 |
2,024 |
2,070 |
+2.27% |
11,000 |
| 2025/10/20 |
2,048 |
2,069 |
2,024 |
2,024 |
+0.00% |
3,600 |
| 2025/10/17 |
2,050 |
2,050 |
2,015 |
2,024 |
-1.27% |
7,100 |
| 2025/10/16 |
2,050 |
2,069 |
2,026 |
2,050 |
+0.49% |
2,800 |
| 2025/10/15 |
2,021 |
2,059 |
2,021 |
2,040 |
+0.94% |
3,700 |
| 2025/10/14 |
2,048 |
2,058 |
2,020 |
2,021 |
-1.70% |
6,600 |
| 2025/10/10 |
2,083 |
2,091 |
2,051 |
2,056 |
-1.67% |
3,800 |
| 2025/10/9 |
2,095 |
2,103 |
2,082 |
2,091 |
-0.19% |
2,000 |
| 2025/10/8 |
2,110 |
2,110 |
2,094 |
2,095 |
-0.95% |
1,400 |
| 2025/10/7 |
2,111 |
2,116 |
2,078 |
2,115 |
+0.00% |
3,800 |
| 2025/10/6 |
2,090 |
2,115 |
2,071 |
2,115 |
+2.57% |
6,900 |
| 2025/10/3 |
2,034 |
2,068 |
2,034 |
2,062 |
+1.38% |
5,000 |
| 2025/10/2 |
2,060 |
2,078 |
2,030 |
2,034 |
-0.78% |
7,900 |
| 2025/10/1 |
2,067 |
2,076 |
2,050 |
2,050 |
-0.82% |
10,500 |
| 2025/9/30 |
2,076 |
2,083 |
2,050 |
2,067 |
-1.20% |
11,500 |
| 2025/9/29 |
2,086 |
2,120 |
2,070 |
2,092 |
-3.59% |
17,400 |
| 2025/9/26 |
2,171 |
2,175 |
2,151 |
2,170 |
+0.00% |
22,700 |
| 2025/9/25 |
2,192 |
2,199 |
2,170 |
2,170 |
-1.36% |
13,800 |
| 2025/9/24 |
2,201 |
2,201 |
2,180 |
2,200 |
+0.05% |
13,400 |
| 2025/9/22 |
2,171 |
2,206 |
2,171 |
2,199 |
+1.71% |
18,600 |
| 2025/9/19 |
2,201 |
2,203 |
2,158 |
2,162 |
-2.04% |
22,200 |
| 2025/9/18 |
2,219 |
2,228 |
2,207 |
2,207 |
-0.36% |
11,600 |
| 2025/9/17 |
2,230 |
2,230 |
2,197 |
2,215 |
-1.03% |
7,700 |
| 2025/9/16 |
2,229 |
2,239 |
2,207 |
2,238 |
+1.50% |
8,900 |
| 2025/9/12 |
2,257 |
2,257 |
2,200 |
2,205 |
-1.61% |
20,300 |
| 2025/9/11 |
2,293 |
2,293 |
2,241 |
2,241 |
-2.27% |
15,200 |
| 2025/9/10 |
2,307 |
2,315 |
2,284 |
2,293 |
-0.61% |
8,000 |
| 2025/9/9 |
2,305 |
2,344 |
2,300 |
2,307 |
+0.65% |
17,800 |
| 2025/9/8 |
2,260 |
2,307 |
2,260 |
2,292 |
+2.28% |
13,100 |
| 2025/9/5 |
2,239 |
2,251 |
2,233 |
2,241 |
-0.44% |
6,800 |
| 2025/9/4 |
2,250 |
2,262 |
2,240 |
2,251 |
+0.13% |
5,000 |
| 2025/9/3 |
2,283 |
2,287 |
2,240 |
2,248 |
-1.88% |
15,300 |
| 2025/9/2 |
2,334 |
2,336 |
2,291 |
2,291 |
-1.67% |
8,300 |
| 2025/9/1 |
2,311 |
2,340 |
2,292 |
2,330 |
+1.66% |
13,800 |
| 2025/8/29 |
2,288 |
2,296 |
2,268 |
2,292 |
+0.48% |
16,900 |
| 2025/8/28 |
2,287 |
2,288 |
2,227 |
2,281 |
-0.83% |
16,500 |
| 2025/8/27 |
2,305 |
2,322 |
2,286 |
2,300 |
-0.22% |
9,200 |
| 2025/8/26 |
2,393 |
2,399 |
2,305 |
2,305 |
-2.91% |
25,100 |
| 2025/8/25 |
2,343 |
2,430 |
2,330 |
2,374 |
+3.22% |
52,500 |
| 2025/8/22 |
2,330 |
2,330 |
2,300 |
2,300 |
-0.52% |
10,100 |
| 2025/8/21 |
2,319 |
2,322 |
2,302 |
2,312 |
+0.13% |
5,100 |
| 2025/8/20 |
2,300 |
2,315 |
2,287 |
2,309 |
+0.61% |
11,700 |
| 2025/8/19 |
2,310 |
2,310 |
2,282 |
2,295 |
+0.75% |
6,600 |
| 2025/8/18 |
2,254 |
2,312 |
2,254 |
2,278 |
+1.06% |
20,900 |
| 2025/8/15 |
2,205 |
2,254 |
2,205 |
2,254 |
+2.27% |
12,200 |
| 2025/8/14 |
2,255 |
2,269 |
2,102 |
2,204 |
-2.09% |
36,000 |
| 2025/8/13 |
2,244 |
2,251 |
2,226 |
2,251 |
+0.94% |
13,600 |
| 2025/8/12 |
2,230 |
2,256 |
2,224 |
2,230 |
+0.09% |
27,000 |
| 2025/8/8 |
2,213 |
2,230 |
2,213 |
2,228 |
+0.77% |
7,200 |
| 2025/8/7 |
2,168 |
2,226 |
2,168 |
2,211 |
+1.61% |
12,500 |
| 2025/8/6 |
2,182 |
2,203 |
2,149 |
2,176 |
-1.23% |
9,800 |
| 2025/8/5 |
2,132 |
2,203 |
2,111 |
2,203 |
+3.19% |
24,900 |
| 2025/8/4 |
2,071 |
2,232 |
2,071 |
2,135 |
-5.99% |
71,200 |
| 2025/8/1 |
2,323 |
2,360 |
2,271 |
2,271 |
-4.10% |
50,300 |
| 2025/7/31 |
2,576 |
2,977 |
2,345 |
2,368 |
-10.64% |
903,800 |
| 2025/7/30 |
2,450 |
2,650 |
2,264 |
2,650 |
+7.16% |
367,400 |
| 2025/7/29 |
2,087 |
2,473 |
2,053 |
2,473 |
+19.82% |
321,900 |
| 2025/7/28 |
2,045 |
2,065 |
2,033 |
2,064 |
+2.08% |
10,100 |
| 2025/7/25 |
2,035 |
2,035 |
2,013 |
2,022 |
+0.50% |
3,400 |
| 2025/7/24 |
2,029 |
2,029 |
2,006 |
2,012 |
-0.15% |
3,800 |
| 2025/7/23 |
2,025 |
2,026 |
2,010 |
2,015 |
+1.00% |
3,600 |
| 2025/7/22 |
2,019 |
2,019 |
1,990 |
1,995 |
-0.25% |
4,700 |
| 2025/7/18 |
2,012 |
2,021 |
2,000 |
2,000 |
-0.50% |
3,500 |
| 2025/7/17 |
2,005 |
2,011 |
1,993 |
2,010 |
+1.16% |
3,700 |
| 2025/7/16 |
2,012 |
2,017 |
1,984 |
1,987 |
-0.45% |
3,900 |
| 2025/7/15 |
2,014 |
2,019 |
1,992 |
1,996 |
-0.89% |
9,100 |
| 2025/7/14 |
2,029 |
2,049 |
2,014 |
2,014 |
-0.10% |
7,800 |
| 2025/7/11 |
2,022 |
2,033 |
2,012 |
2,016 |
-0.44% |
6,300 |
| 2025/7/10 |
2,030 |
2,030 |
2,005 |
2,025 |
-0.25% |
4,600 |
| 2025/7/9 |
2,017 |
2,051 |
2,017 |
2,030 |
+2.01% |
18,200 |
| 2025/7/8 |
1,972 |
2,017 |
1,972 |
1,990 |
+0.96% |
13,100 |
| 2025/7/7 |
1,975 |
2,000 |
1,970 |
1,971 |
+0.36% |
6,800 |
| 2025/7/4 |
1,973 |
1,979 |
1,961 |
1,964 |
+0.00% |
4,200 |
| 2025/7/3 |
1,948 |
1,973 |
1,947 |
1,964 |
+0.77% |
4,700 |
| 2025/7/2 |
1,941 |
1,974 |
1,934 |
1,949 |
+0.15% |
7,400 |
| 2025/7/1 |
1,966 |
1,967 |
1,946 |
1,946 |
-1.02% |
11,300 |
| 2025/6/30 |
1,996 |
1,996 |
1,965 |
1,966 |
-1.65% |
18,600 |
| 2025/6/27 |
1,983 |
2,000 |
1,970 |
1,999 |
+0.60% |
7,800 |
| 2025/6/26 |
1,969 |
1,987 |
1,961 |
1,987 |
+1.33% |
7,400 |
| 2025/6/25 |
1,957 |
1,970 |
1,941 |
1,961 |
+1.03% |
10,000 |
|
