| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,590 |
2,624 |
2,560 |
2,567 |
-0.04% |
109,200 |
| 2025/12/23 |
2,468 |
2,586 |
2,459 |
2,568 |
+6.20% |
82,300 |
| 2025/12/22 |
2,485 |
2,485 |
2,369 |
2,418 |
-2.97% |
84,000 |
| 2025/12/19 |
2,422 |
2,500 |
2,402 |
2,492 |
+2.51% |
43,400 |
| 2025/12/18 |
2,378 |
2,433 |
2,360 |
2,431 |
+2.88% |
41,700 |
| 2025/12/17 |
2,385 |
2,415 |
2,312 |
2,363 |
-1.17% |
94,100 |
| 2025/12/16 |
2,448 |
2,452 |
2,371 |
2,391 |
-2.45% |
85,300 |
| 2025/12/15 |
2,442 |
2,456 |
2,430 |
2,451 |
-0.45% |
56,700 |
| 2025/12/12 |
2,491 |
2,520 |
2,461 |
2,462 |
-1.83% |
63,000 |
| 2025/12/11 |
2,559 |
2,581 |
2,508 |
2,508 |
-1.92% |
35,200 |
| 2025/12/10 |
2,595 |
2,595 |
2,534 |
2,557 |
-0.08% |
30,100 |
| 2025/12/9 |
2,571 |
2,576 |
2,523 |
2,559 |
+0.35% |
68,800 |
| 2025/12/8 |
2,586 |
2,600 |
2,524 |
2,550 |
-0.66% |
39,900 |
| 2025/12/5 |
2,600 |
2,628 |
2,558 |
2,567 |
-2.91% |
63,300 |
| 2025/12/4 |
2,663 |
2,663 |
2,615 |
2,644 |
-0.26% |
32,000 |
| 2025/12/3 |
2,620 |
2,660 |
2,560 |
2,651 |
+1.45% |
44,100 |
| 2025/12/2 |
2,750 |
2,755 |
2,613 |
2,613 |
-4.36% |
57,100 |
| 2025/12/1 |
2,820 |
2,830 |
2,701 |
2,732 |
-3.12% |
32,600 |
| 2025/11/28 |
2,829 |
2,844 |
2,787 |
2,820 |
-0.32% |
35,200 |
| 2025/11/27 |
2,840 |
2,853 |
2,797 |
2,829 |
+1.40% |
33,200 |
| 2025/11/26 |
2,826 |
2,868 |
2,761 |
2,790 |
-0.53% |
79,500 |
| 2025/11/25 |
2,702 |
2,826 |
2,690 |
2,805 |
+5.69% |
80,800 |
| 2025/11/21 |
2,603 |
2,661 |
2,588 |
2,654 |
+1.07% |
31,300 |
| 2025/11/20 |
2,656 |
2,672 |
2,590 |
2,626 |
+0.77% |
46,000 |
| 2025/11/19 |
2,624 |
2,646 |
2,550 |
2,606 |
-0.87% |
67,000 |
| 2025/11/18 |
2,700 |
2,710 |
2,600 |
2,629 |
+0.31% |
98,700 |
| 2025/11/17 |
2,751 |
2,796 |
2,565 |
2,621 |
-9.31% |
201,100 |
| 2025/11/14 |
2,950 |
2,961 |
2,870 |
2,890 |
-2.33% |
64,300 |
| 2025/11/13 |
2,964 |
3,000 |
2,912 |
2,959 |
-0.80% |
31,900 |
| 2025/11/12 |
2,915 |
3,015 |
2,906 |
2,983 |
+2.33% |
71,000 |
| 2025/11/11 |
2,931 |
2,932 |
2,860 |
2,915 |
+2.50% |
37,300 |
| 2025/11/10 |
2,808 |
2,844 |
2,808 |
2,844 |
+1.94% |
30,400 |
| 2025/11/7 |
2,732 |
2,798 |
2,725 |
2,790 |
+0.83% |
26,100 |
| 2025/11/6 |
2,798 |
2,798 |
2,724 |
2,767 |
-0.75% |
28,500 |
| 2025/11/5 |
2,720 |
2,788 |
2,620 |
2,788 |
+1.38% |
58,600 |
| 2025/11/4 |
2,774 |
2,787 |
2,735 |
2,750 |
-0.87% |
36,200 |
| 2025/10/31 |
2,748 |
2,800 |
2,742 |
2,774 |
+0.36% |
30,300 |
| 2025/10/30 |
2,725 |
2,774 |
2,724 |
2,764 |
+1.92% |
43,900 |
| 2025/10/29 |
2,872 |
2,872 |
2,703 |
2,712 |
-3.90% |
54,000 |
| 2025/10/28 |
2,909 |
2,929 |
2,822 |
2,822 |
-1.88% |
31,400 |
| 2025/10/27 |
2,896 |
2,909 |
2,851 |
2,876 |
+1.05% |
29,500 |
| 2025/10/24 |
2,845 |
2,868 |
2,800 |
2,846 |
+1.07% |
32,800 |
| 2025/10/23 |
2,943 |
2,948 |
2,803 |
2,816 |
-4.48% |
53,900 |
| 2025/10/22 |
2,900 |
2,955 |
2,851 |
2,948 |
+3.44% |
78,800 |
| 2025/10/21 |
2,795 |
2,861 |
2,768 |
2,850 |
+3.60% |
44,100 |
| 2025/10/20 |
2,788 |
2,820 |
2,739 |
2,751 |
+0.47% |
47,400 |
| 2025/10/17 |
2,787 |
2,796 |
2,706 |
2,738 |
-2.56% |
37,100 |
| 2025/10/16 |
2,817 |
2,836 |
2,770 |
2,810 |
+1.55% |
45,800 |
| 2025/10/15 |
2,690 |
2,771 |
2,659 |
2,767 |
+6.83% |
47,700 |
| 2025/10/14 |
2,602 |
2,657 |
2,571 |
2,590 |
-2.74% |
73,300 |
| 2025/10/10 |
2,696 |
2,704 |
2,652 |
2,663 |
-1.04% |
52,100 |
| 2025/10/9 |
2,716 |
2,728 |
2,687 |
2,691 |
+0.41% |
29,200 |
| 2025/10/8 |
2,688 |
2,729 |
2,651 |
2,680 |
+0.94% |
52,900 |
| 2025/10/7 |
2,690 |
2,719 |
2,605 |
2,655 |
-4.15% |
96,800 |
| 2025/10/6 |
2,800 |
2,884 |
2,752 |
2,770 |
+3.17% |
85,800 |
| 2025/10/3 |
2,685 |
2,727 |
2,668 |
2,685 |
-0.26% |
28,500 |
| 2025/10/2 |
2,700 |
2,710 |
2,673 |
2,692 |
+0.71% |
38,900 |
| 2025/10/1 |
2,813 |
2,830 |
2,673 |
2,673 |
-6.34% |
71,000 |
| 2025/9/30 |
2,810 |
2,855 |
2,776 |
2,854 |
+0.85% |
24,100 |
| 2025/9/29 |
2,870 |
2,877 |
2,810 |
2,830 |
-1.32% |
28,800 |
| 2025/9/26 |
2,904 |
2,904 |
2,856 |
2,868 |
-0.73% |
34,200 |
| 2025/9/25 |
2,891 |
2,947 |
2,869 |
2,889 |
+0.21% |
30,500 |
| 2025/9/24 |
2,977 |
2,977 |
2,854 |
2,883 |
-1.50% |
35,600 |
| 2025/9/22 |
2,850 |
3,000 |
2,823 |
2,927 |
+4.54% |
84,900 |
| 2025/9/19 |
2,793 |
2,800 |
2,749 |
2,800 |
+1.45% |
20,000 |
| 2025/9/18 |
2,736 |
2,760 |
2,720 |
2,760 |
+0.36% |
20,200 |
| 2025/9/17 |
2,809 |
2,809 |
2,743 |
2,750 |
-1.54% |
17,700 |
| 2025/9/16 |
2,841 |
2,841 |
2,745 |
2,793 |
-0.64% |
40,600 |
| 2025/9/12 |
2,840 |
2,862 |
2,799 |
2,811 |
+0.43% |
43,600 |
| 2025/9/11 |
2,818 |
2,838 |
2,777 |
2,799 |
-1.17% |
27,500 |
| 2025/9/10 |
2,827 |
2,832 |
2,806 |
2,832 |
+0.07% |
14,500 |
| 2025/9/9 |
2,830 |
2,904 |
2,812 |
2,830 |
+0.14% |
27,600 |
| 2025/9/8 |
2,851 |
2,882 |
2,825 |
2,826 |
-1.46% |
20,900 |
| 2025/9/5 |
2,880 |
2,880 |
2,842 |
2,868 |
+0.31% |
13,500 |
| 2025/9/4 |
2,861 |
2,895 |
2,842 |
2,859 |
-0.07% |
30,000 |
| 2025/9/3 |
2,887 |
2,934 |
2,842 |
2,861 |
-0.76% |
44,600 |
| 2025/9/2 |
2,795 |
2,938 |
2,795 |
2,883 |
+3.44% |
90,400 |
| 2025/9/1 |
2,840 |
2,895 |
2,784 |
2,787 |
-2.65% |
25,100 |
| 2025/8/29 |
2,782 |
2,878 |
2,767 |
2,863 |
+3.69% |
40,700 |
| 2025/8/28 |
2,788 |
2,797 |
2,725 |
2,761 |
+0.22% |
36,200 |
| 2025/8/27 |
2,807 |
2,808 |
2,751 |
2,755 |
-2.06% |
32,500 |
| 2025/8/26 |
2,887 |
2,887 |
2,801 |
2,813 |
-2.70% |
28,800 |
| 2025/8/25 |
2,860 |
2,908 |
2,840 |
2,891 |
+1.80% |
63,800 |
| 2025/8/22 |
2,882 |
2,917 |
2,840 |
2,840 |
-1.46% |
38,600 |
| 2025/8/21 |
2,854 |
2,882 |
2,812 |
2,882 |
+0.98% |
29,500 |
| 2025/8/20 |
2,937 |
2,940 |
2,849 |
2,854 |
-2.93% |
121,600 |
| 2025/8/19 |
2,804 |
2,940 |
2,801 |
2,940 |
+3.63% |
82,400 |
| 2025/8/18 |
2,777 |
2,837 |
2,745 |
2,837 |
+3.62% |
84,200 |
| 2025/8/15 |
2,760 |
2,832 |
2,705 |
2,738 |
+9.08% |
250,400 |
| 2025/8/14 |
2,503 |
2,543 |
2,443 |
2,510 |
+2.66% |
148,200 |
| 2025/8/13 |
2,450 |
2,468 |
2,396 |
2,445 |
+0.87% |
155,000 |
| 2025/8/12 |
2,450 |
2,459 |
2,412 |
2,424 |
-0.70% |
45,200 |
| 2025/8/8 |
2,464 |
2,468 |
2,434 |
2,441 |
+0.04% |
41,300 |
| 2025/8/7 |
2,370 |
2,450 |
2,370 |
2,440 |
+2.91% |
46,800 |
| 2025/8/6 |
2,371 |
2,394 |
2,363 |
2,371 |
-0.17% |
25,600 |
| 2025/8/5 |
2,397 |
2,402 |
2,356 |
2,375 |
+0.21% |
22,400 |
| 2025/8/4 |
2,356 |
2,388 |
2,326 |
2,370 |
-0.63% |
32,300 |
| 2025/8/1 |
2,390 |
2,407 |
2,370 |
2,385 |
+0.29% |
27,200 |
| 2025/7/31 |
2,346 |
2,384 |
2,343 |
2,378 |
+1.36% |
33,500 |
| 2025/7/30 |
2,334 |
2,360 |
2,304 |
2,346 |
+0.56% |
27,500 |
| 2025/7/29 |
2,380 |
2,404 |
2,310 |
2,333 |
-0.51% |
53,000 |
| 2025/7/28 |
2,330 |
2,359 |
2,313 |
2,345 |
+1.43% |
58,000 |
| 2025/7/25 |
2,300 |
2,320 |
2,277 |
2,312 |
+0.30% |
25,100 |
| 2025/7/24 |
2,299 |
2,313 |
2,268 |
2,305 |
+1.41% |
43,000 |
| 2025/7/23 |
2,248 |
2,281 |
2,236 |
2,273 |
+1.02% |
68,800 |
| 2025/7/22 |
2,274 |
2,325 |
2,240 |
2,250 |
-0.09% |
59,300 |
| 2025/7/18 |
2,330 |
2,330 |
2,252 |
2,252 |
-1.79% |
53,500 |
| 2025/7/17 |
2,245 |
2,316 |
2,243 |
2,293 |
+2.37% |
50,700 |
| 2025/7/16 |
2,257 |
2,264 |
2,210 |
2,240 |
-0.71% |
77,400 |
| 2025/7/15 |
2,351 |
2,351 |
2,247 |
2,256 |
-4.61% |
150,200 |
| 2025/7/14 |
2,385 |
2,400 |
2,344 |
2,365 |
-1.17% |
25,300 |
| 2025/7/11 |
2,426 |
2,456 |
2,393 |
2,393 |
-2.01% |
32,600 |
| 2025/7/10 |
2,420 |
2,447 |
2,393 |
2,442 |
+1.29% |
35,600 |
| 2025/7/9 |
2,438 |
2,447 |
2,390 |
2,411 |
+0.04% |
44,700 |
| 2025/7/8 |
2,398 |
2,421 |
2,387 |
2,410 |
+0.96% |
32,500 |
| 2025/7/7 |
2,330 |
2,400 |
2,325 |
2,387 |
+2.18% |
27,700 |
| 2025/7/4 |
2,341 |
2,377 |
2,321 |
2,336 |
+0.00% |
45,200 |
| 2025/7/3 |
2,370 |
2,387 |
2,334 |
2,336 |
-1.85% |
27,800 |
| 2025/7/2 |
2,433 |
2,453 |
2,380 |
2,380 |
-4.15% |
91,000 |
| 2025/7/1 |
2,485 |
2,500 |
2,426 |
2,483 |
-0.84% |
56,900 |
| 2025/6/30 |
2,543 |
2,569 |
2,499 |
2,504 |
-1.42% |
35,800 |
| 2025/6/27 |
2,512 |
2,543 |
2,486 |
2,540 |
+1.11% |
43,200 |
| 2025/6/26 |
2,601 |
2,601 |
2,512 |
2,512 |
-1.53% |
20,600 |
|
