| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,474 |
2,516 |
2,463 |
2,478 |
-0.28% |
89,200 |
| 2025/12/22 |
2,566 |
2,590 |
2,452 |
2,485 |
-1.35% |
113,200 |
| 2025/12/19 |
2,491 |
2,547 |
2,491 |
2,519 |
+1.08% |
59,700 |
| 2025/12/18 |
2,521 |
2,527 |
2,470 |
2,492 |
-2.58% |
101,300 |
| 2025/12/17 |
2,602 |
2,621 |
2,535 |
2,558 |
-2.10% |
93,400 |
| 2025/12/16 |
2,700 |
2,707 |
2,576 |
2,613 |
-2.46% |
133,300 |
| 2025/12/15 |
2,612 |
2,720 |
2,611 |
2,679 |
+5.02% |
206,000 |
| 2025/12/12 |
2,521 |
2,571 |
2,521 |
2,551 |
+0.55% |
61,100 |
| 2025/12/11 |
2,556 |
2,610 |
2,505 |
2,537 |
-0.47% |
61,800 |
| 2025/12/10 |
2,525 |
2,580 |
2,518 |
2,549 |
+0.79% |
58,200 |
| 2025/12/9 |
2,567 |
2,596 |
2,511 |
2,529 |
-2.01% |
70,900 |
| 2025/12/8 |
2,556 |
2,623 |
2,556 |
2,581 |
+0.90% |
76,600 |
| 2025/12/5 |
2,670 |
2,710 |
2,549 |
2,558 |
-5.89% |
201,000 |
| 2025/12/4 |
2,624 |
2,760 |
2,624 |
2,718 |
+3.62% |
250,300 |
| 2025/12/3 |
2,605 |
2,769 |
2,565 |
2,623 |
-0.04% |
635,100 |
| 2025/12/2 |
2,650 |
2,673 |
2,605 |
2,624 |
-0.98% |
45,800 |
| 2025/12/1 |
2,749 |
2,749 |
2,650 |
2,650 |
-2.18% |
47,100 |
| 2025/11/28 |
2,830 |
2,832 |
2,689 |
2,709 |
-3.80% |
91,800 |
| 2025/11/27 |
2,862 |
2,867 |
2,765 |
2,816 |
-1.02% |
110,200 |
| 2025/11/26 |
2,729 |
2,845 |
2,700 |
2,845 |
+6.16% |
154,200 |
| 2025/11/25 |
2,600 |
2,695 |
2,576 |
2,680 |
+3.68% |
110,700 |
| 2025/11/21 |
2,529 |
2,599 |
2,529 |
2,585 |
+0.23% |
54,400 |
| 2025/11/20 |
2,565 |
2,615 |
2,539 |
2,579 |
+2.54% |
60,800 |
| 2025/11/19 |
2,544 |
2,580 |
2,497 |
2,515 |
-1.53% |
73,000 |
| 2025/11/18 |
2,640 |
2,660 |
2,540 |
2,554 |
-3.91% |
136,300 |
| 2025/11/17 |
2,750 |
2,769 |
2,645 |
2,658 |
-2.92% |
92,200 |
| 2025/11/14 |
2,772 |
2,800 |
2,725 |
2,738 |
-2.18% |
39,700 |
| 2025/11/13 |
2,783 |
2,799 |
2,755 |
2,799 |
+0.50% |
52,200 |
| 2025/11/12 |
2,696 |
2,785 |
2,696 |
2,785 |
+2.47% |
79,200 |
| 2025/11/11 |
2,694 |
2,735 |
2,672 |
2,718 |
+0.41% |
62,900 |
| 2025/11/10 |
2,737 |
2,776 |
2,707 |
2,707 |
-1.10% |
62,100 |
| 2025/11/7 |
2,727 |
2,779 |
2,710 |
2,737 |
+0.07% |
72,000 |
| 2025/11/6 |
2,800 |
2,823 |
2,724 |
2,735 |
-2.15% |
79,700 |
| 2025/11/5 |
2,802 |
2,824 |
2,704 |
2,795 |
-2.71% |
146,700 |
| 2025/11/4 |
2,930 |
2,989 |
2,873 |
2,873 |
-0.93% |
120,500 |
| 2025/10/31 |
2,803 |
2,930 |
2,795 |
2,900 |
+5.34% |
199,500 |
| 2025/10/30 |
2,745 |
2,813 |
2,731 |
2,753 |
-0.25% |
75,800 |
| 2025/10/29 |
2,902 |
2,929 |
2,701 |
2,760 |
-5.77% |
183,700 |
| 2025/10/28 |
2,951 |
2,988 |
2,890 |
2,929 |
+0.97% |
94,000 |
| 2025/10/27 |
2,800 |
2,950 |
2,800 |
2,901 |
+4.31% |
146,800 |
| 2025/10/24 |
2,818 |
2,835 |
2,781 |
2,781 |
-0.93% |
112,300 |
| 2025/10/23 |
2,801 |
2,869 |
2,798 |
2,807 |
-0.81% |
94,100 |
| 2025/10/22 |
2,890 |
2,937 |
2,815 |
2,830 |
-2.58% |
141,700 |
| 2025/10/21 |
2,850 |
2,930 |
2,831 |
2,905 |
+2.65% |
131,600 |
| 2025/10/20 |
2,851 |
2,923 |
2,786 |
2,830 |
+0.57% |
241,300 |
| 2025/10/17 |
2,981 |
2,990 |
2,806 |
2,814 |
-7.13% |
306,900 |
| 2025/10/16 |
3,010 |
3,285 |
2,985 |
3,030 |
-3.81% |
573,100 |
| 2025/10/15 |
3,080 |
3,170 |
3,025 |
3,150 |
+3.11% |
282,200 |
| 2025/10/14 |
3,155 |
3,180 |
3,015 |
3,055 |
-4.98% |
180,200 |
| 2025/10/10 |
3,025 |
3,220 |
2,995 |
3,215 |
+7.38% |
269,200 |
| 2025/10/9 |
3,105 |
3,105 |
2,980 |
2,994 |
-2.79% |
146,400 |
| 2025/10/8 |
3,000 |
3,100 |
2,986 |
3,080 |
+2.33% |
103,100 |
| 2025/10/7 |
3,010 |
3,050 |
2,980 |
3,010 |
-0.82% |
95,700 |
| 2025/10/6 |
3,110 |
3,130 |
2,971 |
3,035 |
+0.50% |
168,000 |
| 2025/10/3 |
2,950 |
3,055 |
2,940 |
3,020 |
+2.27% |
96,000 |
| 2025/10/2 |
3,010 |
3,065 |
2,940 |
2,953 |
-0.51% |
125,600 |
| 2025/10/1 |
3,065 |
3,080 |
2,950 |
2,968 |
-3.16% |
144,500 |
| 2025/9/30 |
3,135 |
3,155 |
3,055 |
3,065 |
-1.92% |
89,000 |
| 2025/9/29 |
3,200 |
3,225 |
3,125 |
3,125 |
-2.19% |
73,000 |
| 2025/9/26 |
3,220 |
3,220 |
3,150 |
3,195 |
+0.63% |
78,800 |
| 2025/9/25 |
3,250 |
3,265 |
3,160 |
3,175 |
-3.35% |
166,200 |
| 2025/9/24 |
3,305 |
3,325 |
3,265 |
3,285 |
-0.90% |
74,400 |
| 2025/9/22 |
3,335 |
3,355 |
3,240 |
3,315 |
+0.45% |
125,800 |
| 2025/9/19 |
3,585 |
3,600 |
3,215 |
3,300 |
-6.25% |
505,400 |
| 2025/9/18 |
3,460 |
3,555 |
3,425 |
3,520 |
+3.23% |
270,300 |
| 2025/9/17 |
3,400 |
3,450 |
3,360 |
3,410 |
+0.29% |
89,000 |
| 2025/9/16 |
3,315 |
3,400 |
3,270 |
3,400 |
+2.87% |
149,200 |
| 2025/9/12 |
3,335 |
3,365 |
3,285 |
3,305 |
-0.15% |
120,900 |
| 2025/9/11 |
3,380 |
3,380 |
3,265 |
3,310 |
-0.45% |
107,500 |
| 2025/9/10 |
3,280 |
3,340 |
3,260 |
3,325 |
+0.45% |
62,400 |
| 2025/9/9 |
3,265 |
3,330 |
3,265 |
3,310 |
+1.85% |
111,300 |
| 2025/9/8 |
3,195 |
3,290 |
3,195 |
3,250 |
+2.52% |
75,800 |
| 2025/9/5 |
3,185 |
3,185 |
3,130 |
3,170 |
+1.44% |
69,600 |
| 2025/9/4 |
3,155 |
3,175 |
3,115 |
3,125 |
-1.11% |
97,700 |
| 2025/9/3 |
3,210 |
3,225 |
3,135 |
3,160 |
-2.77% |
133,600 |
| 2025/9/2 |
3,320 |
3,335 |
3,190 |
3,250 |
-1.52% |
136,500 |
| 2025/9/1 |
3,310 |
3,345 |
3,270 |
3,300 |
-2.22% |
86,000 |
| 2025/8/29 |
3,350 |
3,395 |
3,300 |
3,375 |
+0.60% |
91,900 |
| 2025/8/28 |
3,300 |
3,385 |
3,280 |
3,355 |
+1.05% |
118,900 |
| 2025/8/27 |
3,325 |
3,335 |
3,250 |
3,320 |
+0.61% |
127,700 |
| 2025/8/26 |
3,310 |
3,325 |
3,265 |
3,300 |
-0.60% |
93,000 |
| 2025/8/25 |
3,315 |
3,355 |
3,280 |
3,320 |
+1.84% |
133,000 |
| 2025/8/22 |
3,340 |
3,375 |
3,260 |
3,260 |
-2.69% |
190,300 |
| 2025/8/21 |
3,405 |
3,440 |
3,350 |
3,350 |
-2.05% |
189,600 |
| 2025/8/20 |
3,570 |
3,570 |
3,415 |
3,420 |
-4.07% |
269,600 |
| 2025/8/19 |
3,670 |
3,670 |
3,550 |
3,565 |
-2.46% |
199,900 |
| 2025/8/18 |
3,650 |
3,775 |
3,615 |
3,655 |
+1.39% |
274,900 |
| 2025/8/15 |
3,570 |
3,660 |
3,530 |
3,605 |
+0.70% |
181,900 |
| 2025/8/14 |
3,590 |
3,630 |
3,550 |
3,580 |
-2.05% |
167,200 |
| 2025/8/13 |
3,725 |
3,815 |
3,630 |
3,655 |
-1.08% |
320,700 |
| 2025/8/12 |
3,795 |
3,795 |
3,660 |
3,695 |
-1.60% |
250,700 |
| 2025/8/8 |
3,750 |
3,760 |
3,635 |
3,755 |
+1.35% |
279,900 |
| 2025/8/7 |
3,650 |
3,770 |
3,600 |
3,705 |
+1.79% |
382,400 |
| 2025/8/6 |
3,525 |
3,695 |
3,520 |
3,640 |
+3.26% |
287,900 |
| 2025/8/5 |
3,565 |
3,615 |
3,515 |
3,525 |
+0.43% |
175,900 |
| 2025/8/4 |
3,410 |
3,545 |
3,400 |
3,510 |
-1.13% |
175,500 |
| 2025/8/1 |
3,575 |
3,575 |
3,500 |
3,550 |
-0.84% |
181,300 |
| 2025/7/31 |
3,490 |
3,595 |
3,480 |
3,580 |
+2.14% |
200,800 |
| 2025/7/30 |
3,390 |
3,520 |
3,370 |
3,505 |
+2.94% |
204,900 |
| 2025/7/29 |
3,580 |
3,600 |
3,370 |
3,405 |
-5.81% |
471,300 |
| 2025/7/28 |
3,595 |
3,630 |
3,550 |
3,615 |
+0.70% |
198,000 |
| 2025/7/25 |
3,710 |
3,730 |
3,545 |
3,590 |
-3.23% |
564,800 |
| 2025/7/24 |
3,800 |
3,940 |
3,690 |
3,710 |
-1.85% |
624,300 |
| 2025/7/23 |
3,730 |
3,835 |
3,660 |
3,780 |
+3.28% |
502,300 |
| 2025/7/22 |
4,070 |
4,090 |
3,655 |
3,660 |
-5.43% |
821,200 |
| 2025/7/18 |
4,070 |
4,075 |
3,820 |
3,870 |
-4.80% |
756,800 |
| 2025/7/17 |
4,190 |
4,630 |
4,040 |
4,065 |
-1.81% |
2,319,900 |
| 2025/7/16 |
3,820 |
4,200 |
3,820 |
4,140 |
+18.29% |
3,210,500 |
| 2025/7/15 |
3,560 |
3,610 |
3,490 |
3,500 |
-3.05% |
320,000 |
| 2025/7/14 |
3,660 |
3,730 |
3,610 |
3,610 |
-2.30% |
173,800 |
| 2025/7/11 |
3,720 |
3,820 |
3,635 |
3,695 |
-0.81% |
250,700 |
| 2025/7/10 |
3,760 |
3,825 |
3,690 |
3,725 |
-0.67% |
278,500 |
| 2025/7/9 |
3,630 |
3,765 |
3,550 |
3,750 |
+5.04% |
370,600 |
| 2025/7/8 |
3,440 |
3,630 |
3,430 |
3,570 |
+4.69% |
282,500 |
| 2025/7/7 |
3,355 |
3,500 |
3,340 |
3,410 |
+0.29% |
124,100 |
| 2025/7/4 |
3,505 |
3,510 |
3,400 |
3,400 |
-2.44% |
187,600 |
| 2025/7/3 |
3,600 |
3,615 |
3,450 |
3,485 |
-2.65% |
263,700 |
| 2025/7/2 |
3,660 |
3,695 |
3,565 |
3,580 |
-5.17% |
438,900 |
| 2025/7/1 |
3,890 |
3,925 |
3,765 |
3,775 |
-3.94% |
423,100 |
| 2025/6/30 |
3,725 |
3,970 |
3,680 |
3,930 |
+7.52% |
771,300 |
| 2025/6/27 |
3,700 |
3,725 |
3,575 |
3,655 |
-2.53% |
461,200 |
| 2025/6/26 |
4,000 |
4,005 |
3,740 |
3,750 |
-5.30% |
512,500 |
| 2025/6/25 |
4,100 |
4,110 |
3,835 |
3,960 |
-0.88% |
664,900 |
|
