| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,300 |
2,325 |
2,290 |
2,325 |
-0.17% |
87,300 |
| 2025/12/22 |
2,354 |
2,375 |
2,278 |
2,329 |
-0.51% |
129,900 |
| 2025/12/19 |
2,357 |
2,378 |
2,320 |
2,341 |
-0.64% |
121,400 |
| 2025/12/18 |
2,264 |
2,379 |
2,254 |
2,356 |
+3.65% |
163,600 |
| 2025/12/17 |
2,289 |
2,289 |
2,230 |
2,273 |
+0.71% |
124,700 |
| 2025/12/16 |
2,326 |
2,333 |
2,247 |
2,257 |
-4.32% |
164,400 |
| 2025/12/15 |
2,297 |
2,361 |
2,275 |
2,359 |
+3.24% |
138,700 |
| 2025/12/12 |
2,290 |
2,322 |
2,231 |
2,285 |
-0.22% |
176,200 |
| 2025/12/11 |
2,482 |
2,499 |
2,288 |
2,290 |
-8.58% |
282,200 |
| 2025/12/10 |
2,475 |
2,544 |
2,452 |
2,505 |
+0.93% |
154,500 |
| 2025/12/9 |
2,538 |
2,544 |
2,472 |
2,482 |
-2.40% |
111,300 |
| 2025/12/8 |
2,550 |
2,565 |
2,521 |
2,543 |
+0.00% |
92,300 |
| 2025/12/5 |
2,546 |
2,570 |
2,530 |
2,543 |
-0.12% |
94,900 |
| 2025/12/4 |
2,507 |
2,611 |
2,507 |
2,546 |
+1.68% |
101,700 |
| 2025/12/3 |
2,488 |
2,518 |
2,453 |
2,504 |
+1.29% |
94,300 |
| 2025/12/2 |
2,544 |
2,567 |
2,470 |
2,472 |
-2.83% |
115,300 |
| 2025/12/1 |
2,621 |
2,670 |
2,538 |
2,544 |
-3.67% |
120,000 |
| 2025/11/28 |
2,655 |
2,685 |
2,635 |
2,641 |
-0.75% |
75,200 |
| 2025/11/27 |
2,591 |
2,667 |
2,589 |
2,661 |
+1.84% |
81,700 |
| 2025/11/26 |
2,594 |
2,620 |
2,585 |
2,613 |
+0.73% |
65,400 |
| 2025/11/25 |
2,767 |
2,771 |
2,589 |
2,594 |
-4.53% |
153,200 |
| 2025/11/21 |
2,650 |
2,720 |
2,633 |
2,717 |
+2.03% |
90,700 |
| 2025/11/20 |
2,635 |
2,678 |
2,635 |
2,663 |
+2.74% |
128,000 |
| 2025/11/19 |
2,615 |
2,620 |
2,529 |
2,592 |
+0.86% |
175,700 |
| 2025/11/18 |
2,581 |
2,605 |
2,551 |
2,570 |
-2.02% |
110,300 |
| 2025/11/17 |
2,628 |
2,630 |
2,569 |
2,623 |
+0.31% |
101,300 |
| 2025/11/14 |
2,650 |
2,670 |
2,601 |
2,615 |
-2.90% |
134,800 |
| 2025/11/13 |
2,767 |
2,769 |
2,693 |
2,693 |
-2.57% |
98,400 |
| 2025/11/12 |
2,715 |
2,783 |
2,701 |
2,764 |
+2.75% |
112,900 |
| 2025/11/11 |
2,725 |
2,736 |
2,665 |
2,690 |
-1.28% |
83,300 |
| 2025/11/10 |
2,725 |
2,759 |
2,703 |
2,725 |
+0.15% |
67,100 |
| 2025/11/7 |
2,616 |
2,749 |
2,616 |
2,721 |
+0.82% |
176,700 |
| 2025/11/6 |
2,763 |
2,771 |
2,691 |
2,699 |
-1.85% |
110,200 |
| 2025/11/5 |
2,728 |
2,758 |
2,610 |
2,750 |
+0.44% |
141,200 |
| 2025/11/4 |
2,871 |
2,871 |
2,735 |
2,738 |
-5.42% |
161,200 |
| 2025/10/31 |
2,887 |
2,911 |
2,851 |
2,895 |
+0.70% |
163,500 |
| 2025/10/30 |
2,919 |
2,958 |
2,872 |
2,875 |
-0.73% |
405,800 |
| 2025/10/29 |
2,970 |
2,993 |
2,875 |
2,896 |
-3.27% |
124,300 |
| 2025/10/28 |
3,050 |
3,070 |
2,979 |
2,994 |
-1.67% |
120,200 |
| 2025/10/27 |
3,120 |
3,160 |
3,040 |
3,045 |
+0.83% |
119,500 |
| 2025/10/24 |
3,060 |
3,080 |
2,994 |
3,020 |
-1.15% |
97,400 |
| 2025/10/23 |
3,125 |
3,155 |
3,045 |
3,055 |
-3.48% |
123,000 |
| 2025/10/22 |
3,165 |
3,235 |
3,130 |
3,165 |
-1.09% |
172,900 |
| 2025/10/21 |
3,235 |
3,315 |
3,185 |
3,200 |
-1.39% |
247,000 |
| 2025/10/20 |
3,050 |
3,270 |
3,025 |
3,245 |
+9.70% |
322,400 |
| 2025/10/17 |
2,940 |
3,075 |
2,887 |
2,958 |
+3.54% |
323,200 |
| 2025/10/16 |
2,784 |
2,872 |
2,778 |
2,857 |
+4.16% |
285,900 |
| 2025/10/15 |
2,841 |
2,914 |
2,700 |
2,743 |
+1.63% |
307,500 |
| 2025/10/14 |
2,765 |
2,766 |
2,628 |
2,699 |
+2.98% |
275,300 |
| 2025/10/10 |
2,630 |
2,649 |
2,608 |
2,621 |
-0.72% |
134,700 |
| 2025/10/9 |
2,660 |
2,675 |
2,601 |
2,640 |
-0.15% |
117,800 |
| 2025/10/8 |
2,665 |
2,690 |
2,613 |
2,644 |
-0.15% |
122,200 |
| 2025/10/7 |
2,732 |
2,744 |
2,636 |
2,648 |
-4.40% |
188,100 |
| 2025/10/6 |
2,710 |
2,770 |
2,666 |
2,770 |
+6.13% |
207,500 |
| 2025/10/3 |
2,600 |
2,670 |
2,600 |
2,610 |
+2.55% |
118,200 |
| 2025/10/2 |
2,600 |
2,625 |
2,543 |
2,545 |
-3.05% |
160,500 |
| 2025/10/1 |
2,740 |
2,740 |
2,589 |
2,625 |
-4.23% |
229,500 |
| 2025/9/30 |
2,815 |
2,817 |
2,741 |
2,741 |
-2.11% |
253,700 |
| 2025/9/29 |
2,946 |
2,995 |
2,800 |
2,800 |
-4.79% |
167,000 |
| 2025/9/26 |
2,922 |
2,970 |
2,914 |
2,941 |
+0.62% |
79,100 |
| 2025/9/25 |
2,962 |
3,025 |
2,914 |
2,923 |
-3.05% |
154,300 |
| 2025/9/24 |
3,075 |
3,085 |
2,977 |
3,015 |
-1.95% |
93,600 |
| 2025/9/22 |
3,095 |
3,100 |
3,025 |
3,075 |
+0.99% |
69,600 |
| 2025/9/19 |
3,045 |
3,140 |
3,010 |
3,045 |
+0.00% |
555,400 |
| 2025/9/18 |
2,919 |
3,065 |
2,919 |
3,045 |
+4.71% |
133,700 |
| 2025/9/17 |
2,902 |
2,934 |
2,860 |
2,908 |
+0.00% |
118,900 |
| 2025/9/16 |
2,922 |
2,935 |
2,895 |
2,908 |
-0.48% |
90,400 |
| 2025/9/12 |
2,956 |
2,956 |
2,909 |
2,922 |
-0.24% |
86,200 |
| 2025/9/11 |
3,000 |
3,020 |
2,926 |
2,929 |
-2.20% |
85,200 |
| 2025/9/10 |
3,035 |
3,040 |
2,946 |
2,995 |
+0.94% |
85,500 |
| 2025/9/9 |
3,055 |
3,065 |
2,956 |
2,967 |
+1.33% |
183,400 |
| 2025/9/8 |
2,978 |
2,987 |
2,920 |
2,928 |
+0.00% |
88,700 |
| 2025/9/5 |
2,970 |
2,990 |
2,915 |
2,928 |
+0.27% |
88,600 |
| 2025/9/4 |
2,910 |
2,932 |
2,883 |
2,920 |
-0.03% |
120,500 |
| 2025/9/3 |
2,967 |
2,969 |
2,899 |
2,921 |
-1.62% |
94,900 |
| 2025/9/2 |
3,080 |
3,095 |
2,951 |
2,969 |
-1.85% |
106,400 |
| 2025/9/1 |
3,055 |
3,105 |
3,010 |
3,025 |
-1.94% |
54,400 |
| 2025/8/29 |
3,025 |
3,110 |
3,015 |
3,085 |
+1.82% |
103,900 |
| 2025/8/28 |
3,080 |
3,095 |
2,960 |
3,030 |
-0.66% |
92,100 |
| 2025/8/27 |
3,150 |
3,165 |
3,045 |
3,050 |
-3.48% |
80,700 |
| 2025/8/26 |
3,115 |
3,190 |
3,090 |
3,160 |
+1.28% |
79,300 |
| 2025/8/25 |
3,110 |
3,240 |
3,110 |
3,120 |
-0.79% |
148,100 |
| 2025/8/22 |
3,130 |
3,180 |
3,110 |
3,145 |
+0.48% |
66,500 |
| 2025/8/21 |
3,225 |
3,240 |
3,125 |
3,130 |
-3.40% |
123,600 |
| 2025/8/20 |
3,355 |
3,380 |
3,240 |
3,240 |
-3.71% |
104,600 |
| 2025/8/19 |
3,320 |
3,385 |
3,295 |
3,365 |
+1.36% |
105,800 |
| 2025/8/18 |
3,290 |
3,335 |
3,250 |
3,320 |
+0.91% |
142,100 |
| 2025/8/15 |
3,360 |
3,370 |
3,265 |
3,290 |
-2.23% |
109,900 |
| 2025/8/14 |
3,375 |
3,385 |
3,325 |
3,365 |
-0.44% |
117,500 |
| 2025/8/13 |
3,335 |
3,430 |
3,280 |
3,380 |
+0.75% |
152,600 |
| 2025/8/12 |
3,400 |
3,410 |
3,310 |
3,355 |
-0.59% |
126,700 |
| 2025/8/8 |
3,390 |
3,410 |
3,310 |
3,375 |
-0.44% |
152,300 |
| 2025/8/7 |
3,280 |
3,395 |
3,220 |
3,390 |
+5.44% |
149,200 |
| 2025/8/6 |
3,160 |
3,240 |
3,150 |
3,215 |
+1.90% |
154,100 |
| 2025/8/5 |
3,030 |
3,195 |
2,998 |
3,155 |
+7.68% |
262,800 |
| 2025/8/4 |
2,809 |
2,963 |
2,798 |
2,930 |
+3.53% |
135,700 |
| 2025/8/1 |
2,880 |
2,891 |
2,805 |
2,830 |
-1.80% |
121,200 |
| 2025/7/31 |
2,860 |
2,903 |
2,832 |
2,882 |
+1.80% |
133,700 |
| 2025/7/30 |
2,807 |
2,837 |
2,781 |
2,831 |
+0.75% |
101,000 |
| 2025/7/29 |
2,903 |
2,928 |
2,803 |
2,810 |
-2.84% |
173,700 |
| 2025/7/28 |
2,899 |
2,948 |
2,872 |
2,892 |
+0.80% |
199,700 |
| 2025/7/25 |
2,833 |
2,919 |
2,833 |
2,869 |
+1.52% |
175,200 |
| 2025/7/24 |
2,842 |
2,872 |
2,803 |
2,826 |
-0.49% |
168,500 |
| 2025/7/23 |
2,799 |
2,863 |
2,786 |
2,840 |
+1.43% |
170,600 |
| 2025/7/22 |
2,900 |
2,940 |
2,797 |
2,800 |
-2.17% |
237,000 |
| 2025/7/18 |
2,861 |
2,892 |
2,794 |
2,862 |
+2.73% |
251,600 |
| 2025/7/17 |
2,783 |
2,837 |
2,764 |
2,786 |
+2.31% |
324,700 |
| 2025/7/16 |
2,778 |
2,900 |
2,699 |
2,723 |
-3.71% |
503,300 |
| 2025/7/15 |
2,916 |
2,934 |
2,816 |
2,828 |
-1.33% |
205,500 |
| 2025/7/14 |
2,917 |
2,927 |
2,844 |
2,866 |
-1.41% |
178,100 |
| 2025/7/11 |
2,922 |
2,949 |
2,880 |
2,907 |
-1.16% |
188,200 |
| 2025/7/10 |
3,005 |
3,010 |
2,922 |
2,941 |
-1.90% |
151,300 |
| 2025/7/9 |
3,045 |
3,060 |
2,983 |
2,998 |
-1.54% |
107,100 |
| 2025/7/8 |
3,030 |
3,065 |
3,005 |
3,045 |
+0.00% |
87,100 |
| 2025/7/7 |
3,060 |
3,065 |
3,000 |
3,045 |
+0.50% |
108,300 |
| 2025/7/4 |
3,050 |
3,060 |
3,015 |
3,030 |
-0.98% |
133,000 |
| 2025/7/3 |
3,140 |
3,155 |
3,030 |
3,060 |
-3.01% |
118,700 |
| 2025/7/2 |
3,175 |
3,205 |
3,145 |
3,155 |
-1.41% |
112,600 |
| 2025/7/1 |
3,155 |
3,205 |
3,130 |
3,200 |
+1.11% |
102,000 |
| 2025/6/30 |
3,165 |
3,200 |
3,145 |
3,165 |
-0.31% |
163,100 |
| 2025/6/27 |
3,270 |
3,310 |
3,135 |
3,175 |
-1.55% |
123,700 |
| 2025/6/26 |
3,195 |
3,225 |
3,180 |
3,225 |
+0.62% |
106,800 |
| 2025/6/25 |
3,200 |
3,215 |
3,150 |
3,205 |
+0.00% |
77,800 |
|
