| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,750 |
2,799 |
2,708 |
2,748 |
+0.29% |
14,200 |
| 2025/12/23 |
2,700 |
2,795 |
2,693 |
2,740 |
+1.90% |
20,300 |
| 2025/12/22 |
2,728 |
2,740 |
2,650 |
2,689 |
+0.41% |
18,000 |
| 2025/12/19 |
2,662 |
2,689 |
2,615 |
2,678 |
+0.64% |
19,300 |
| 2025/12/18 |
2,554 |
2,670 |
2,514 |
2,661 |
+3.74% |
30,600 |
| 2025/12/17 |
2,630 |
2,668 |
2,555 |
2,565 |
-2.29% |
20,200 |
| 2025/12/16 |
2,658 |
2,660 |
2,589 |
2,625 |
-1.24% |
29,400 |
| 2025/12/15 |
2,700 |
2,745 |
2,627 |
2,658 |
-1.85% |
24,300 |
| 2025/12/12 |
2,700 |
2,741 |
2,667 |
2,708 |
-0.88% |
25,900 |
| 2025/12/11 |
2,820 |
2,861 |
2,713 |
2,732 |
-2.81% |
39,100 |
| 2025/12/10 |
2,824 |
2,858 |
2,807 |
2,811 |
-0.18% |
21,300 |
| 2025/12/9 |
2,900 |
2,911 |
2,801 |
2,816 |
-3.26% |
25,100 |
| 2025/12/8 |
2,930 |
2,944 |
2,870 |
2,911 |
-0.65% |
22,800 |
| 2025/12/5 |
3,015 |
3,110 |
2,930 |
2,930 |
-2.82% |
37,500 |
| 2025/12/4 |
2,948 |
3,055 |
2,934 |
3,015 |
+3.68% |
38,400 |
| 2025/12/3 |
3,035 |
3,035 |
2,868 |
2,908 |
-4.50% |
63,300 |
| 2025/12/2 |
3,045 |
3,090 |
3,005 |
3,045 |
+1.50% |
31,800 |
| 2025/12/1 |
3,155 |
3,155 |
2,995 |
3,000 |
-4.76% |
47,200 |
| 2025/11/28 |
2,930 |
3,205 |
2,930 |
3,150 |
+7.51% |
91,600 |
| 2025/11/27 |
2,889 |
2,940 |
2,877 |
2,930 |
+1.74% |
25,700 |
| 2025/11/26 |
2,805 |
2,880 |
2,800 |
2,880 |
+2.67% |
20,500 |
| 2025/11/25 |
2,902 |
2,910 |
2,761 |
2,805 |
-1.65% |
43,900 |
| 2025/11/21 |
2,653 |
2,886 |
2,651 |
2,852 |
+5.59% |
68,000 |
| 2025/11/20 |
2,741 |
2,744 |
2,670 |
2,701 |
+0.48% |
38,800 |
| 2025/11/19 |
2,780 |
2,800 |
2,688 |
2,688 |
-4.55% |
49,600 |
| 2025/11/18 |
2,725 |
2,923 |
2,710 |
2,816 |
+3.53% |
68,600 |
| 2025/11/17 |
2,745 |
2,813 |
2,654 |
2,720 |
-9.18% |
129,800 |
| 2025/11/14 |
2,482 |
2,996 |
2,437 |
2,995 |
+19.99% |
324,300 |
| 2025/11/13 |
2,566 |
2,566 |
2,487 |
2,496 |
-2.65% |
19,900 |
| 2025/11/12 |
2,500 |
2,576 |
2,482 |
2,564 |
+3.68% |
29,300 |
| 2025/11/11 |
2,480 |
2,490 |
2,456 |
2,473 |
+0.45% |
9,600 |
| 2025/11/10 |
2,490 |
2,490 |
2,442 |
2,462 |
+0.90% |
16,300 |
| 2025/11/7 |
2,422 |
2,443 |
2,396 |
2,440 |
+0.41% |
20,600 |
| 2025/11/6 |
2,476 |
2,486 |
2,430 |
2,430 |
-1.82% |
12,400 |
| 2025/11/5 |
2,485 |
2,485 |
2,373 |
2,475 |
-0.52% |
60,900 |
| 2025/11/4 |
2,559 |
2,574 |
2,488 |
2,488 |
-2.77% |
30,800 |
| 2025/10/31 |
2,524 |
2,582 |
2,506 |
2,559 |
+0.99% |
17,300 |
| 2025/10/30 |
2,520 |
2,565 |
2,519 |
2,534 |
+0.36% |
18,600 |
| 2025/10/29 |
2,626 |
2,650 |
2,525 |
2,525 |
-4.17% |
42,700 |
| 2025/10/28 |
2,723 |
2,730 |
2,620 |
2,635 |
-3.52% |
24,500 |
| 2025/10/27 |
2,690 |
2,750 |
2,651 |
2,731 |
+1.56% |
30,100 |
| 2025/10/24 |
2,642 |
2,689 |
2,610 |
2,689 |
+1.47% |
25,500 |
| 2025/10/23 |
2,684 |
2,684 |
2,632 |
2,650 |
-2.54% |
20,600 |
| 2025/10/22 |
2,574 |
2,722 |
2,552 |
2,719 |
+6.96% |
67,200 |
| 2025/10/21 |
2,578 |
2,606 |
2,530 |
2,542 |
-0.97% |
29,600 |
| 2025/10/20 |
2,515 |
2,579 |
2,475 |
2,567 |
+5.42% |
42,500 |
| 2025/10/17 |
2,405 |
2,437 |
2,373 |
2,435 |
+0.08% |
38,500 |
| 2025/10/16 |
2,515 |
2,515 |
2,433 |
2,433 |
-1.90% |
37,200 |
| 2025/10/15 |
2,400 |
2,502 |
2,341 |
2,480 |
+5.53% |
72,700 |
| 2025/10/14 |
2,408 |
2,429 |
2,321 |
2,350 |
-3.89% |
84,500 |
| 2025/10/10 |
2,590 |
2,590 |
2,412 |
2,445 |
-6.25% |
88,900 |
| 2025/10/9 |
2,769 |
2,780 |
2,576 |
2,608 |
-4.78% |
69,000 |
| 2025/10/8 |
2,715 |
2,770 |
2,646 |
2,739 |
+0.15% |
34,600 |
| 2025/10/7 |
2,768 |
2,780 |
2,638 |
2,735 |
-0.18% |
38,100 |
| 2025/10/6 |
2,647 |
2,740 |
2,601 |
2,740 |
+7.58% |
60,100 |
| 2025/10/3 |
2,563 |
2,650 |
2,545 |
2,547 |
-1.16% |
36,800 |
| 2025/10/2 |
2,630 |
2,671 |
2,550 |
2,577 |
-2.39% |
38,800 |
| 2025/10/1 |
2,704 |
2,721 |
2,603 |
2,640 |
-1.42% |
35,800 |
| 2025/9/30 |
2,704 |
2,735 |
2,613 |
2,678 |
-1.98% |
39,500 |
| 2025/9/29 |
2,748 |
2,850 |
2,700 |
2,732 |
+2.48% |
104,000 |
| 2025/9/26 |
2,678 |
2,700 |
2,601 |
2,666 |
-0.45% |
53,900 |
| 2025/9/25 |
2,685 |
2,701 |
2,626 |
2,678 |
-0.26% |
26,700 |
| 2025/9/24 |
2,766 |
2,766 |
2,651 |
2,685 |
-1.14% |
50,700 |
| 2025/9/22 |
2,681 |
2,775 |
2,632 |
2,716 |
+1.31% |
59,600 |
| 2025/9/19 |
2,638 |
2,681 |
2,561 |
2,681 |
+3.59% |
41,100 |
| 2025/9/18 |
2,689 |
2,738 |
2,571 |
2,588 |
-1.93% |
81,200 |
| 2025/9/17 |
2,724 |
2,748 |
2,601 |
2,639 |
-2.04% |
92,200 |
| 2025/9/16 |
2,516 |
2,777 |
2,508 |
2,694 |
+11.51% |
197,200 |
| 2025/9/12 |
2,470 |
2,473 |
2,408 |
2,416 |
-1.71% |
31,000 |
| 2025/9/11 |
2,463 |
2,474 |
2,440 |
2,458 |
+0.29% |
19,200 |
| 2025/9/10 |
2,450 |
2,459 |
2,420 |
2,451 |
+0.04% |
12,800 |
| 2025/9/9 |
2,470 |
2,493 |
2,437 |
2,450 |
-0.49% |
14,800 |
| 2025/9/8 |
2,445 |
2,487 |
2,430 |
2,462 |
+2.54% |
31,200 |
| 2025/9/5 |
2,377 |
2,416 |
2,375 |
2,401 |
+0.67% |
15,600 |
| 2025/9/4 |
2,376 |
2,395 |
2,357 |
2,385 |
+0.34% |
17,000 |
| 2025/9/3 |
2,422 |
2,422 |
2,367 |
2,377 |
-1.86% |
28,100 |
| 2025/9/2 |
2,502 |
2,515 |
2,413 |
2,422 |
-2.38% |
18,200 |
| 2025/9/1 |
2,504 |
2,511 |
2,451 |
2,481 |
-1.74% |
17,400 |
| 2025/8/29 |
2,494 |
2,550 |
2,456 |
2,525 |
+5.21% |
32,300 |
| 2025/8/28 |
2,445 |
2,445 |
2,393 |
2,400 |
-1.44% |
15,700 |
| 2025/8/27 |
2,486 |
2,486 |
2,424 |
2,435 |
-1.70% |
18,700 |
| 2025/8/26 |
2,506 |
2,506 |
2,452 |
2,477 |
-1.75% |
9,800 |
| 2025/8/25 |
2,520 |
2,558 |
2,520 |
2,521 |
+0.04% |
12,200 |
| 2025/8/22 |
2,604 |
2,620 |
2,518 |
2,520 |
-2.48% |
19,900 |
| 2025/8/21 |
2,449 |
2,602 |
2,445 |
2,584 |
+6.56% |
50,400 |
| 2025/8/20 |
2,505 |
2,515 |
2,421 |
2,425 |
-3.58% |
24,000 |
| 2025/8/19 |
2,556 |
2,600 |
2,500 |
2,515 |
-3.27% |
23,600 |
| 2025/8/18 |
2,496 |
2,650 |
2,469 |
2,600 |
+5.43% |
53,600 |
| 2025/8/15 |
2,370 |
2,469 |
2,370 |
2,466 |
+4.49% |
41,100 |
| 2025/8/14 |
2,600 |
2,634 |
2,310 |
2,360 |
-8.42% |
121,000 |
| 2025/8/13 |
2,534 |
2,577 |
2,500 |
2,577 |
+1.70% |
18,000 |
| 2025/8/12 |
2,588 |
2,606 |
2,482 |
2,534 |
-1.13% |
51,800 |
| 2025/8/8 |
2,606 |
2,618 |
2,563 |
2,563 |
-0.47% |
14,200 |
| 2025/8/7 |
2,570 |
2,617 |
2,570 |
2,575 |
+0.19% |
15,100 |
| 2025/8/6 |
2,613 |
2,617 |
2,532 |
2,570 |
-0.54% |
21,400 |
| 2025/8/5 |
2,558 |
2,602 |
2,530 |
2,584 |
+1.85% |
32,500 |
| 2025/8/4 |
2,432 |
2,570 |
2,413 |
2,537 |
+1.60% |
23,900 |
| 2025/8/1 |
2,473 |
2,544 |
2,463 |
2,497 |
+0.08% |
23,800 |
| 2025/7/31 |
2,478 |
2,533 |
2,478 |
2,495 |
+0.89% |
9,000 |
| 2025/7/30 |
2,508 |
2,508 |
2,471 |
2,473 |
-1.40% |
7,200 |
| 2025/7/29 |
2,533 |
2,533 |
2,496 |
2,508 |
-1.53% |
10,700 |
| 2025/7/28 |
2,526 |
2,600 |
2,486 |
2,547 |
+2.25% |
44,400 |
| 2025/7/25 |
2,468 |
2,525 |
2,420 |
2,491 |
+0.85% |
24,800 |
| 2025/7/24 |
2,409 |
2,489 |
2,409 |
2,470 |
+2.53% |
31,600 |
| 2025/7/23 |
2,398 |
2,419 |
2,360 |
2,409 |
+1.65% |
40,300 |
| 2025/7/22 |
2,358 |
2,400 |
2,348 |
2,370 |
+0.85% |
23,200 |
| 2025/7/18 |
2,473 |
2,473 |
2,348 |
2,350 |
-5.01% |
42,800 |
| 2025/7/17 |
2,475 |
2,524 |
2,432 |
2,474 |
+1.10% |
16,300 |
| 2025/7/16 |
2,438 |
2,485 |
2,407 |
2,447 |
+0.37% |
20,200 |
| 2025/7/15 |
2,485 |
2,485 |
2,430 |
2,438 |
-1.77% |
19,900 |
| 2025/7/14 |
2,525 |
2,550 |
2,481 |
2,482 |
-0.76% |
16,200 |
| 2025/7/11 |
2,588 |
2,598 |
2,501 |
2,501 |
-3.14% |
22,000 |
| 2025/7/10 |
2,588 |
2,645 |
2,569 |
2,582 |
+1.65% |
34,600 |
| 2025/7/9 |
2,555 |
2,574 |
2,481 |
2,540 |
-1.01% |
14,100 |
| 2025/7/8 |
2,534 |
2,582 |
2,510 |
2,566 |
+1.79% |
23,300 |
| 2025/7/7 |
2,459 |
2,538 |
2,459 |
2,521 |
+1.69% |
9,300 |
| 2025/7/4 |
2,421 |
2,511 |
2,421 |
2,479 |
+2.40% |
13,600 |
| 2025/7/3 |
2,450 |
2,455 |
2,412 |
2,421 |
-1.14% |
11,000 |
| 2025/7/2 |
2,475 |
2,493 |
2,431 |
2,449 |
-2.04% |
17,500 |
| 2025/7/1 |
2,544 |
2,565 |
2,483 |
2,500 |
-1.69% |
20,600 |
| 2025/6/30 |
2,525 |
2,633 |
2,506 |
2,543 |
+0.47% |
23,200 |
| 2025/6/27 |
2,570 |
2,588 |
2,523 |
2,531 |
-1.02% |
10,800 |
| 2025/6/26 |
2,648 |
2,690 |
2,545 |
2,557 |
-3.44% |
26,000 |
|
