| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
2,182 |
2,248 |
2,177 |
2,217 |
+2.40% |
375,900 |
| 2025/12/24 |
2,170 |
2,271 |
2,147 |
2,165 |
+1.93% |
796,900 |
| 2025/12/23 |
2,108 |
2,127 |
2,086 |
2,124 |
+0.81% |
322,300 |
| 2025/12/22 |
2,130 |
2,130 |
2,081 |
2,107 |
+0.48% |
345,600 |
| 2025/12/19 |
2,095 |
2,105 |
2,058 |
2,097 |
+0.58% |
339,400 |
| 2025/12/18 |
2,050 |
2,103 |
2,045 |
2,085 |
-0.24% |
358,400 |
| 2025/12/17 |
2,112 |
2,121 |
2,055 |
2,090 |
-1.69% |
666,600 |
| 2025/12/16 |
2,193 |
2,208 |
2,124 |
2,126 |
-4.41% |
617,800 |
| 2025/12/15 |
2,216 |
2,240 |
2,181 |
2,224 |
-0.89% |
508,700 |
| 2025/12/12 |
2,254 |
2,265 |
2,237 |
2,244 |
+0.36% |
277,900 |
| 2025/12/11 |
2,292 |
2,303 |
2,222 |
2,236 |
-2.40% |
413,500 |
| 2025/12/10 |
2,301 |
2,369 |
2,289 |
2,291 |
+0.26% |
507,400 |
| 2025/12/9 |
2,340 |
2,358 |
2,256 |
2,285 |
-2.68% |
509,500 |
| 2025/12/8 |
2,337 |
2,353 |
2,276 |
2,348 |
+1.47% |
384,100 |
| 2025/12/5 |
2,330 |
2,350 |
2,303 |
2,314 |
-0.69% |
343,800 |
| 2025/12/4 |
2,319 |
2,331 |
2,280 |
2,330 |
+1.00% |
485,100 |
| 2025/12/3 |
2,311 |
2,327 |
2,289 |
2,307 |
+0.22% |
392,300 |
| 2025/12/2 |
2,366 |
2,385 |
2,281 |
2,302 |
-3.36% |
787,300 |
| 2025/12/1 |
2,554 |
2,579 |
2,361 |
2,382 |
-5.85% |
1,658,800 |
| 2025/11/28 |
2,385 |
2,565 |
2,380 |
2,530 |
+6.80% |
1,322,500 |
| 2025/11/27 |
2,350 |
2,412 |
2,335 |
2,369 |
+0.89% |
511,500 |
| 2025/11/26 |
2,271 |
2,359 |
2,268 |
2,348 |
+4.12% |
466,700 |
| 2025/11/25 |
2,306 |
2,320 |
2,231 |
2,255 |
-2.21% |
429,600 |
| 2025/11/21 |
2,290 |
2,321 |
2,259 |
2,306 |
-1.45% |
598,400 |
| 2025/11/20 |
2,245 |
2,365 |
2,220 |
2,340 |
+5.98% |
571,100 |
| 2025/11/19 |
2,225 |
2,235 |
2,153 |
2,208 |
+0.59% |
239,200 |
| 2025/11/18 |
2,272 |
2,290 |
2,178 |
2,195 |
-3.00% |
503,100 |
| 2025/11/17 |
2,261 |
2,291 |
2,238 |
2,263 |
+0.80% |
309,500 |
| 2025/11/14 |
2,224 |
2,305 |
2,218 |
2,245 |
-1.28% |
565,600 |
| 2025/11/13 |
2,200 |
2,314 |
2,176 |
2,274 |
+3.36% |
789,700 |
| 2025/11/12 |
2,128 |
2,200 |
2,098 |
2,200 |
+3.58% |
476,700 |
| 2025/11/11 |
2,153 |
2,159 |
2,091 |
2,124 |
-2.48% |
384,700 |
| 2025/11/10 |
2,111 |
2,207 |
2,108 |
2,178 |
+4.31% |
384,600 |
| 2025/11/7 |
2,132 |
2,155 |
2,061 |
2,088 |
-3.69% |
403,800 |
| 2025/11/6 |
2,162 |
2,212 |
2,152 |
2,168 |
+0.28% |
358,500 |
| 2025/11/5 |
2,138 |
2,178 |
2,121 |
2,162 |
-1.19% |
464,100 |
| 2025/11/4 |
2,117 |
2,239 |
2,117 |
2,188 |
+6.78% |
1,211,000 |
| 2025/10/31 |
2,016 |
2,051 |
2,016 |
2,049 |
+1.64% |
284,300 |
| 2025/10/30 |
1,983 |
2,023 |
1,980 |
2,016 |
+1.15% |
280,500 |
| 2025/10/29 |
2,001 |
2,019 |
1,981 |
1,993 |
+0.15% |
200,300 |
| 2025/10/28 |
2,075 |
2,076 |
1,983 |
1,990 |
-4.00% |
327,100 |
| 2025/10/27 |
2,043 |
2,081 |
2,042 |
2,073 |
+1.47% |
257,400 |
| 2025/10/24 |
2,069 |
2,069 |
2,035 |
2,043 |
+0.10% |
188,700 |
| 2025/10/23 |
2,036 |
2,045 |
2,015 |
2,041 |
-0.44% |
173,100 |
| 2025/10/22 |
2,005 |
2,119 |
1,976 |
2,050 |
+2.71% |
668,300 |
| 2025/10/21 |
2,003 |
2,022 |
1,985 |
1,996 |
+0.20% |
208,100 |
| 2025/10/20 |
1,985 |
2,001 |
1,979 |
1,992 |
+0.50% |
141,700 |
| 2025/10/17 |
1,986 |
2,001 |
1,974 |
1,982 |
-0.70% |
185,700 |
| 2025/10/16 |
2,022 |
2,028 |
1,995 |
1,996 |
-2.01% |
177,600 |
| 2025/10/15 |
1,991 |
2,063 |
1,988 |
2,037 |
+3.82% |
314,700 |
| 2025/10/14 |
1,919 |
2,028 |
1,918 |
1,962 |
+1.50% |
412,100 |
| 2025/10/10 |
1,990 |
2,000 |
1,930 |
1,933 |
-4.35% |
309,300 |
| 2025/10/9 |
2,073 |
2,074 |
2,012 |
2,021 |
-1.89% |
203,400 |
| 2025/10/8 |
1,980 |
2,065 |
1,976 |
2,060 |
+4.09% |
414,000 |
| 2025/10/7 |
1,930 |
1,989 |
1,930 |
1,979 |
+2.86% |
201,200 |
| 2025/10/6 |
1,934 |
1,954 |
1,922 |
1,924 |
+0.37% |
181,400 |
| 2025/10/3 |
1,900 |
1,929 |
1,900 |
1,917 |
-0.26% |
133,700 |
| 2025/10/2 |
1,897 |
1,941 |
1,894 |
1,922 |
+1.85% |
194,000 |
| 2025/10/1 |
1,965 |
1,965 |
1,884 |
1,887 |
-5.27% |
355,200 |
| 2025/9/30 |
2,049 |
2,055 |
1,984 |
1,992 |
-1.82% |
392,000 |
| 2025/9/29 |
2,010 |
2,048 |
1,988 |
2,029 |
-1.65% |
444,000 |
| 2025/9/26 |
2,047 |
2,080 |
2,047 |
2,063 |
-0.19% |
652,200 |
| 2025/9/25 |
2,047 |
2,085 |
2,042 |
2,067 |
+1.32% |
438,600 |
| 2025/9/24 |
2,031 |
2,041 |
2,020 |
2,040 |
+0.25% |
214,100 |
| 2025/9/22 |
2,030 |
2,048 |
2,024 |
2,035 |
+0.54% |
265,700 |
| 2025/9/19 |
2,032 |
2,045 |
2,003 |
2,024 |
+0.00% |
413,600 |
| 2025/9/18 |
2,030 |
2,046 |
2,012 |
2,024 |
-0.39% |
301,100 |
| 2025/9/17 |
2,047 |
2,047 |
2,025 |
2,032 |
-0.93% |
381,200 |
| 2025/9/16 |
2,068 |
2,069 |
2,038 |
2,051 |
-0.34% |
196,000 |
| 2025/9/12 |
2,050 |
2,067 |
2,031 |
2,058 |
+1.68% |
298,000 |
| 2025/9/11 |
2,046 |
2,060 |
2,021 |
2,024 |
-0.49% |
265,200 |
| 2025/9/10 |
2,040 |
2,053 |
2,028 |
2,034 |
-0.54% |
260,000 |
| 2025/9/9 |
2,106 |
2,115 |
2,040 |
2,045 |
-2.90% |
424,400 |
| 2025/9/8 |
2,100 |
2,125 |
2,095 |
2,106 |
+0.38% |
317,500 |
| 2025/9/5 |
2,055 |
2,098 |
2,048 |
2,098 |
+1.55% |
379,300 |
| 2025/9/4 |
2,030 |
2,109 |
2,007 |
2,066 |
+1.82% |
692,600 |
| 2025/9/3 |
2,055 |
2,073 |
2,015 |
2,029 |
-1.17% |
419,000 |
| 2025/9/2 |
2,050 |
2,069 |
2,038 |
2,053 |
-0.29% |
299,200 |
| 2025/9/1 |
2,075 |
2,097 |
2,047 |
2,059 |
-2.09% |
424,000 |
| 2025/8/29 |
2,010 |
2,107 |
2,002 |
2,103 |
+4.63% |
628,400 |
| 2025/8/28 |
2,061 |
2,088 |
2,000 |
2,010 |
-2.38% |
518,900 |
| 2025/8/27 |
2,035 |
2,074 |
2,015 |
2,059 |
+1.23% |
400,600 |
| 2025/8/26 |
2,057 |
2,078 |
2,013 |
2,034 |
-0.44% |
515,800 |
| 2025/8/25 |
2,006 |
2,059 |
1,992 |
2,043 |
+2.97% |
648,500 |
| 2025/8/22 |
2,005 |
2,028 |
1,984 |
1,984 |
+0.05% |
532,800 |
| 2025/8/21 |
1,950 |
2,006 |
1,944 |
1,983 |
+1.54% |
582,600 |
| 2025/8/20 |
1,859 |
1,969 |
1,856 |
1,953 |
+4.89% |
855,700 |
| 2025/8/19 |
1,828 |
1,866 |
1,815 |
1,862 |
+0.49% |
375,200 |
| 2025/8/18 |
1,875 |
1,879 |
1,851 |
1,853 |
-0.48% |
394,000 |
| 2025/8/15 |
1,836 |
1,862 |
1,825 |
1,862 |
+0.98% |
297,300 |
| 2025/8/14 |
1,842 |
1,849 |
1,825 |
1,844 |
+0.11% |
242,600 |
| 2025/8/13 |
1,848 |
1,873 |
1,840 |
1,842 |
-0.11% |
386,800 |
| 2025/8/12 |
1,879 |
1,879 |
1,841 |
1,844 |
-0.70% |
449,600 |
| 2025/8/8 |
1,863 |
1,876 |
1,820 |
1,857 |
-1.22% |
521,300 |
| 2025/8/7 |
1,937 |
1,942 |
1,853 |
1,880 |
-2.19% |
405,600 |
| 2025/8/6 |
1,909 |
1,940 |
1,900 |
1,922 |
+0.89% |
244,800 |
| 2025/8/5 |
1,900 |
1,928 |
1,889 |
1,905 |
+0.85% |
413,500 |
| 2025/8/4 |
1,848 |
1,889 |
1,841 |
1,889 |
+1.67% |
312,200 |
| 2025/8/1 |
1,854 |
1,877 |
1,842 |
1,858 |
+0.22% |
251,600 |
| 2025/7/31 |
1,851 |
1,864 |
1,841 |
1,854 |
-1.23% |
313,600 |
| 2025/7/30 |
1,873 |
1,883 |
1,853 |
1,877 |
+0.86% |
212,800 |
| 2025/7/29 |
1,824 |
1,868 |
1,820 |
1,861 |
+2.20% |
279,400 |
| 2025/7/28 |
1,869 |
1,869 |
1,817 |
1,821 |
-3.09% |
414,200 |
| 2025/7/25 |
1,880 |
1,888 |
1,857 |
1,879 |
-0.21% |
293,700 |
| 2025/7/24 |
1,849 |
1,884 |
1,840 |
1,883 |
+2.39% |
453,700 |
| 2025/7/23 |
1,847 |
1,868 |
1,831 |
1,839 |
-0.92% |
473,400 |
| 2025/7/22 |
1,765 |
1,865 |
1,754 |
1,856 |
+5.75% |
860,200 |
| 2025/7/18 |
1,744 |
1,756 |
1,732 |
1,755 |
+0.11% |
247,100 |
| 2025/7/17 |
1,742 |
1,754 |
1,737 |
1,753 |
+0.75% |
181,900 |
| 2025/7/16 |
1,731 |
1,753 |
1,720 |
1,740 |
-0.11% |
260,200 |
| 2025/7/15 |
1,755 |
1,755 |
1,734 |
1,742 |
-0.63% |
206,000 |
| 2025/7/14 |
1,752 |
1,768 |
1,745 |
1,753 |
+0.11% |
314,300 |
| 2025/7/11 |
1,770 |
1,770 |
1,746 |
1,751 |
-0.28% |
221,600 |
| 2025/7/10 |
1,769 |
1,769 |
1,735 |
1,756 |
-0.45% |
230,100 |
| 2025/7/9 |
1,729 |
1,771 |
1,729 |
1,764 |
+2.38% |
357,000 |
| 2025/7/8 |
1,707 |
1,728 |
1,706 |
1,723 |
+0.94% |
174,000 |
| 2025/7/7 |
1,750 |
1,750 |
1,706 |
1,707 |
-2.68% |
255,500 |
| 2025/7/4 |
1,768 |
1,801 |
1,724 |
1,754 |
-0.68% |
511,800 |
| 2025/7/3 |
1,757 |
1,809 |
1,749 |
1,766 |
+1.32% |
690,400 |
| 2025/7/2 |
1,704 |
1,747 |
1,695 |
1,743 |
+1.93% |
264,100 |
| 2025/7/1 |
1,749 |
1,753 |
1,704 |
1,710 |
-2.29% |
232,000 |
| 2025/6/30 |
1,750 |
1,762 |
1,735 |
1,750 |
+0.34% |
461,200 |
| 2025/6/27 |
1,713 |
1,756 |
1,702 |
1,744 |
+1.99% |
404,500 |
|
