| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,560 |
2,590 |
2,560 |
2,575 |
+1.78% |
29,500 |
| 2025/12/22 |
2,629 |
2,629 |
2,522 |
2,530 |
-3.77% |
66,100 |
| 2025/12/19 |
2,590 |
2,640 |
2,585 |
2,629 |
+1.51% |
28,400 |
| 2025/12/18 |
2,546 |
2,596 |
2,541 |
2,590 |
+1.29% |
15,400 |
| 2025/12/17 |
2,600 |
2,616 |
2,529 |
2,557 |
-2.81% |
65,500 |
| 2025/12/16 |
2,611 |
2,664 |
2,585 |
2,631 |
+0.77% |
46,500 |
| 2025/12/15 |
2,580 |
2,630 |
2,571 |
2,611 |
+1.20% |
37,300 |
| 2025/12/12 |
2,544 |
2,603 |
2,544 |
2,580 |
+1.57% |
38,900 |
| 2025/12/11 |
2,609 |
2,630 |
2,514 |
2,540 |
-3.16% |
66,700 |
| 2025/12/10 |
2,640 |
2,645 |
2,609 |
2,623 |
-0.53% |
29,400 |
| 2025/12/9 |
2,653 |
2,675 |
2,599 |
2,637 |
-1.20% |
42,600 |
| 2025/12/8 |
2,700 |
2,753 |
2,660 |
2,669 |
-1.22% |
24,700 |
| 2025/12/5 |
2,700 |
2,733 |
2,657 |
2,702 |
-1.35% |
49,200 |
| 2025/12/4 |
2,726 |
2,777 |
2,696 |
2,739 |
+1.26% |
56,900 |
| 2025/12/3 |
2,659 |
2,714 |
2,655 |
2,705 |
+1.73% |
28,900 |
| 2025/12/2 |
2,656 |
2,684 |
2,630 |
2,659 |
-0.78% |
64,400 |
| 2025/12/1 |
2,794 |
2,794 |
2,662 |
2,680 |
-4.08% |
65,500 |
| 2025/11/28 |
2,833 |
2,837 |
2,779 |
2,794 |
-1.45% |
65,800 |
| 2025/11/27 |
2,756 |
2,843 |
2,740 |
2,835 |
+3.73% |
102,600 |
| 2025/11/26 |
2,657 |
2,747 |
2,646 |
2,733 |
+4.35% |
103,000 |
| 2025/11/25 |
2,684 |
2,691 |
2,573 |
2,619 |
-1.76% |
49,000 |
| 2025/11/21 |
2,550 |
2,689 |
2,518 |
2,666 |
+2.82% |
75,400 |
| 2025/11/20 |
2,663 |
2,677 |
2,586 |
2,593 |
-0.77% |
44,900 |
| 2025/11/19 |
2,562 |
2,660 |
2,545 |
2,613 |
+0.31% |
92,900 |
| 2025/11/18 |
2,683 |
2,705 |
2,548 |
2,605 |
-2.47% |
127,300 |
| 2025/11/17 |
2,653 |
2,721 |
2,615 |
2,671 |
+3.33% |
277,300 |
| 2025/11/14 |
2,620 |
2,640 |
2,562 |
2,585 |
-1.34% |
123,600 |
| 2025/11/13 |
2,708 |
2,710 |
2,600 |
2,620 |
-2.60% |
63,100 |
| 2025/11/12 |
2,622 |
2,726 |
2,613 |
2,690 |
+3.07% |
114,800 |
| 2025/11/11 |
2,630 |
2,633 |
2,582 |
2,610 |
+1.16% |
50,500 |
| 2025/11/10 |
2,551 |
2,585 |
2,551 |
2,580 |
+1.18% |
22,200 |
| 2025/11/7 |
2,490 |
2,564 |
2,489 |
2,550 |
+0.79% |
45,500 |
| 2025/11/6 |
2,567 |
2,587 |
2,506 |
2,530 |
-0.98% |
48,500 |
| 2025/11/5 |
2,535 |
2,555 |
2,444 |
2,555 |
+1.23% |
59,900 |
| 2025/11/4 |
2,563 |
2,565 |
2,515 |
2,524 |
-1.02% |
68,300 |
| 2025/10/31 |
2,511 |
2,566 |
2,506 |
2,550 |
+1.96% |
35,400 |
| 2025/10/30 |
2,484 |
2,527 |
2,476 |
2,501 |
+1.67% |
46,500 |
| 2025/10/29 |
2,511 |
2,522 |
2,436 |
2,460 |
-2.03% |
68,800 |
| 2025/10/28 |
2,583 |
2,605 |
2,494 |
2,511 |
-2.67% |
72,500 |
| 2025/10/27 |
2,632 |
2,644 |
2,572 |
2,580 |
-0.96% |
42,600 |
| 2025/10/24 |
2,663 |
2,663 |
2,599 |
2,605 |
-0.76% |
55,500 |
| 2025/10/23 |
2,592 |
2,668 |
2,568 |
2,625 |
+3.02% |
71,700 |
| 2025/10/22 |
2,504 |
2,548 |
2,481 |
2,548 |
+2.54% |
36,900 |
| 2025/10/21 |
2,497 |
2,510 |
2,455 |
2,485 |
-1.97% |
74,900 |
| 2025/10/20 |
2,479 |
2,535 |
2,438 |
2,535 |
+4.06% |
45,400 |
| 2025/10/17 |
2,440 |
2,451 |
2,420 |
2,436 |
-1.81% |
58,700 |
| 2025/10/16 |
2,517 |
2,520 |
2,450 |
2,481 |
-0.60% |
60,800 |
| 2025/10/15 |
2,461 |
2,522 |
2,452 |
2,496 |
+3.53% |
48,300 |
| 2025/10/14 |
2,430 |
2,484 |
2,393 |
2,411 |
-2.78% |
62,900 |
| 2025/10/10 |
2,490 |
2,507 |
2,463 |
2,480 |
-0.80% |
34,300 |
| 2025/10/9 |
2,570 |
2,603 |
2,485 |
2,500 |
-2.84% |
60,800 |
| 2025/10/8 |
2,580 |
2,592 |
2,561 |
2,573 |
-0.27% |
32,500 |
| 2025/10/7 |
2,600 |
2,621 |
2,567 |
2,580 |
-0.62% |
60,300 |
| 2025/10/6 |
2,546 |
2,597 |
2,500 |
2,596 |
+4.01% |
63,600 |
| 2025/10/3 |
2,434 |
2,538 |
2,434 |
2,496 |
+2.93% |
45,500 |
| 2025/10/2 |
2,455 |
2,478 |
2,413 |
2,425 |
-1.90% |
90,500 |
| 2025/10/1 |
2,563 |
2,563 |
2,451 |
2,472 |
-5.40% |
107,600 |
| 2025/9/30 |
2,570 |
2,630 |
2,529 |
2,613 |
+1.28% |
71,400 |
| 2025/9/29 |
2,580 |
2,600 |
2,556 |
2,580 |
+0.04% |
45,400 |
| 2025/9/26 |
2,550 |
2,615 |
2,543 |
2,579 |
+1.42% |
36,600 |
| 2025/9/25 |
2,533 |
2,555 |
2,509 |
2,543 |
+0.16% |
53,200 |
| 2025/9/24 |
2,594 |
2,621 |
2,539 |
2,539 |
-3.83% |
55,700 |
| 2025/9/22 |
2,625 |
2,665 |
2,625 |
2,640 |
+1.54% |
41,000 |
| 2025/9/19 |
2,653 |
2,663 |
2,573 |
2,600 |
-2.11% |
91,300 |
| 2025/9/18 |
2,684 |
2,717 |
2,650 |
2,656 |
-0.38% |
41,500 |
| 2025/9/17 |
2,681 |
2,700 |
2,630 |
2,666 |
-0.56% |
36,100 |
| 2025/9/16 |
2,670 |
2,721 |
2,646 |
2,681 |
+0.34% |
46,400 |
| 2025/9/12 |
2,765 |
2,765 |
2,650 |
2,672 |
-3.43% |
93,800 |
| 2025/9/11 |
2,800 |
2,844 |
2,744 |
2,767 |
-1.07% |
77,400 |
| 2025/9/10 |
2,820 |
2,875 |
2,783 |
2,797 |
+0.25% |
78,400 |
| 2025/9/9 |
2,752 |
2,802 |
2,739 |
2,790 |
+2.46% |
66,100 |
| 2025/9/8 |
2,729 |
2,752 |
2,704 |
2,723 |
+1.57% |
48,600 |
| 2025/9/5 |
2,689 |
2,730 |
2,681 |
2,681 |
-0.74% |
35,600 |
| 2025/9/4 |
2,665 |
2,736 |
2,645 |
2,701 |
+0.41% |
54,700 |
| 2025/9/3 |
2,696 |
2,754 |
2,672 |
2,690 |
-0.74% |
62,200 |
| 2025/9/2 |
2,716 |
2,742 |
2,672 |
2,710 |
-0.11% |
68,500 |
| 2025/9/1 |
2,775 |
2,837 |
2,707 |
2,713 |
-4.54% |
116,500 |
| 2025/8/29 |
2,800 |
2,868 |
2,774 |
2,842 |
+0.96% |
142,400 |
| 2025/8/28 |
2,817 |
2,850 |
2,751 |
2,815 |
-1.23% |
128,900 |
| 2025/8/27 |
2,942 |
2,948 |
2,811 |
2,850 |
-1.45% |
124,800 |
| 2025/8/26 |
2,865 |
2,902 |
2,805 |
2,892 |
+2.30% |
93,100 |
| 2025/8/25 |
2,822 |
2,859 |
2,763 |
2,827 |
+0.18% |
113,300 |
| 2025/8/22 |
2,884 |
2,891 |
2,818 |
2,822 |
+1.36% |
120,700 |
| 2025/8/21 |
2,733 |
2,817 |
2,705 |
2,784 |
+1.31% |
129,800 |
| 2025/8/20 |
2,750 |
2,778 |
2,718 |
2,748 |
-0.18% |
109,400 |
| 2025/8/19 |
2,660 |
2,770 |
2,631 |
2,753 |
+1.59% |
167,200 |
| 2025/8/18 |
2,636 |
2,724 |
2,620 |
2,710 |
+3.83% |
185,300 |
| 2025/8/15 |
2,761 |
2,787 |
2,516 |
2,610 |
+3.24% |
407,200 |
| 2025/8/14 |
2,545 |
2,583 |
2,490 |
2,528 |
+2.31% |
251,700 |
| 2025/8/13 |
2,449 |
2,484 |
2,420 |
2,471 |
+0.90% |
107,500 |
| 2025/8/12 |
2,527 |
2,538 |
2,416 |
2,449 |
-1.92% |
133,000 |
| 2025/8/8 |
2,401 |
2,497 |
2,392 |
2,497 |
+2.50% |
114,900 |
| 2025/8/7 |
2,345 |
2,439 |
2,327 |
2,436 |
+3.88% |
178,900 |
| 2025/8/6 |
2,303 |
2,345 |
2,295 |
2,345 |
+0.77% |
84,000 |
| 2025/8/5 |
2,348 |
2,358 |
2,301 |
2,327 |
+3.51% |
160,800 |
| 2025/8/4 |
2,186 |
2,263 |
2,150 |
2,248 |
+0.54% |
89,300 |
| 2025/8/1 |
2,190 |
2,241 |
2,187 |
2,236 |
+1.87% |
56,600 |
| 2025/7/31 |
2,110 |
2,215 |
2,110 |
2,195 |
+3.54% |
94,500 |
| 2025/7/30 |
2,081 |
2,123 |
2,076 |
2,120 |
+1.29% |
28,800 |
| 2025/7/29 |
2,063 |
2,093 |
2,034 |
2,093 |
+0.24% |
55,800 |
| 2025/7/28 |
2,121 |
2,143 |
2,088 |
2,088 |
-0.52% |
54,000 |
| 2025/7/25 |
2,090 |
2,119 |
2,075 |
2,099 |
+0.29% |
54,200 |
| 2025/7/24 |
2,112 |
2,114 |
2,050 |
2,093 |
-0.10% |
90,100 |
| 2025/7/23 |
2,109 |
2,115 |
2,043 |
2,095 |
-0.14% |
75,800 |
| 2025/7/22 |
2,100 |
2,108 |
2,070 |
2,098 |
+2.09% |
64,100 |
| 2025/7/18 |
2,124 |
2,151 |
2,045 |
2,055 |
-1.63% |
95,400 |
| 2025/7/17 |
2,037 |
2,089 |
2,025 |
2,089 |
+2.86% |
54,200 |
| 2025/7/16 |
2,023 |
2,058 |
2,021 |
2,031 |
+0.10% |
58,900 |
| 2025/7/15 |
2,062 |
2,078 |
2,029 |
2,029 |
-2.12% |
60,900 |
| 2025/7/14 |
2,102 |
2,104 |
2,049 |
2,073 |
-1.38% |
63,200 |
| 2025/7/11 |
2,143 |
2,143 |
2,094 |
2,102 |
+0.05% |
56,600 |
| 2025/7/10 |
2,107 |
2,134 |
2,080 |
2,101 |
-1.13% |
75,500 |
| 2025/7/9 |
2,156 |
2,176 |
2,111 |
2,125 |
+0.71% |
64,000 |
| 2025/7/8 |
2,110 |
2,120 |
2,074 |
2,110 |
-0.42% |
52,600 |
| 2025/7/7 |
2,082 |
2,123 |
2,072 |
2,119 |
+1.48% |
54,500 |
| 2025/7/4 |
2,139 |
2,144 |
2,087 |
2,088 |
-1.23% |
54,900 |
| 2025/7/3 |
2,134 |
2,158 |
2,104 |
2,114 |
-1.72% |
61,700 |
| 2025/7/2 |
2,172 |
2,202 |
2,145 |
2,151 |
-5.33% |
121,600 |
| 2025/7/1 |
2,372 |
2,385 |
2,272 |
2,272 |
-0.13% |
92,100 |
| 2025/6/30 |
2,250 |
2,305 |
2,222 |
2,275 |
+2.48% |
95,800 |
| 2025/6/27 |
2,253 |
2,278 |
2,189 |
2,220 |
-1.07% |
73,700 |
| 2025/6/26 |
2,270 |
2,291 |
2,244 |
2,244 |
-1.10% |
39,200 |
| 2025/6/25 |
2,349 |
2,349 |
2,259 |
2,269 |
-1.35% |
57,500 |
|
