| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,912 |
2,959 |
2,879 |
2,940 |
-0.03% |
38,700 |
| 2025/12/23 |
2,925 |
2,953 |
2,894 |
2,941 |
+1.62% |
29,400 |
| 2025/12/22 |
2,820 |
2,913 |
2,795 |
2,894 |
+2.62% |
61,900 |
| 2025/12/19 |
2,778 |
2,844 |
2,778 |
2,820 |
+1.08% |
15,600 |
| 2025/12/18 |
2,753 |
2,816 |
2,734 |
2,790 |
+1.05% |
27,000 |
| 2025/12/17 |
2,879 |
2,885 |
2,749 |
2,761 |
-2.40% |
35,700 |
| 2025/12/16 |
2,852 |
2,868 |
2,807 |
2,829 |
-1.94% |
33,800 |
| 2025/12/15 |
2,820 |
2,921 |
2,816 |
2,885 |
+1.48% |
25,600 |
| 2025/12/12 |
2,811 |
2,870 |
2,790 |
2,843 |
+2.67% |
40,000 |
| 2025/12/11 |
2,889 |
2,900 |
2,753 |
2,769 |
-4.22% |
56,000 |
| 2025/12/10 |
2,921 |
2,932 |
2,869 |
2,891 |
-1.03% |
25,600 |
| 2025/12/9 |
2,960 |
2,974 |
2,919 |
2,921 |
-1.22% |
17,700 |
| 2025/12/8 |
2,915 |
2,957 |
2,900 |
2,957 |
+1.44% |
18,600 |
| 2025/12/5 |
2,986 |
2,999 |
2,893 |
2,915 |
-1.45% |
22,600 |
| 2025/12/4 |
2,925 |
2,997 |
2,923 |
2,958 |
+1.09% |
22,800 |
| 2025/12/3 |
2,977 |
2,978 |
2,924 |
2,926 |
-0.81% |
14,500 |
| 2025/12/2 |
3,000 |
3,040 |
2,950 |
2,950 |
-3.44% |
57,200 |
| 2025/12/1 |
3,100 |
3,120 |
3,030 |
3,055 |
-0.33% |
32,700 |
| 2025/11/28 |
3,125 |
3,125 |
3,060 |
3,065 |
-1.61% |
22,300 |
| 2025/11/27 |
3,055 |
3,120 |
3,015 |
3,115 |
+2.47% |
55,800 |
| 2025/11/26 |
3,005 |
3,050 |
2,986 |
3,040 |
+1.16% |
36,700 |
| 2025/11/25 |
3,030 |
3,060 |
2,974 |
3,005 |
-0.17% |
60,300 |
| 2025/11/21 |
2,811 |
3,010 |
2,800 |
3,010 |
+5.47% |
86,700 |
| 2025/11/20 |
2,890 |
2,935 |
2,854 |
2,854 |
-0.31% |
32,900 |
| 2025/11/19 |
2,830 |
2,918 |
2,793 |
2,863 |
-0.31% |
51,700 |
| 2025/11/18 |
2,868 |
2,925 |
2,837 |
2,872 |
+0.14% |
49,700 |
| 2025/11/17 |
2,833 |
2,868 |
2,792 |
2,868 |
+1.59% |
49,200 |
| 2025/11/14 |
2,844 |
2,852 |
2,800 |
2,823 |
-0.74% |
24,200 |
| 2025/11/13 |
2,818 |
2,875 |
2,809 |
2,844 |
+1.03% |
43,900 |
| 2025/11/12 |
2,772 |
2,836 |
2,750 |
2,815 |
+3.42% |
42,700 |
| 2025/11/11 |
2,741 |
2,765 |
2,706 |
2,722 |
-0.69% |
29,800 |
| 2025/11/10 |
2,716 |
2,752 |
2,707 |
2,741 |
-0.40% |
46,600 |
| 2025/11/7 |
2,682 |
2,770 |
2,681 |
2,752 |
+0.99% |
44,900 |
| 2025/11/6 |
2,803 |
2,820 |
2,714 |
2,725 |
-2.40% |
59,100 |
| 2025/11/5 |
2,732 |
2,800 |
2,680 |
2,792 |
+2.01% |
89,600 |
| 2025/11/4 |
2,830 |
2,864 |
2,702 |
2,737 |
-7.28% |
199,900 |
| 2025/10/31 |
2,942 |
3,025 |
2,935 |
2,952 |
-1.01% |
35,600 |
| 2025/10/30 |
2,984 |
3,000 |
2,884 |
2,982 |
-1.75% |
87,700 |
| 2025/10/29 |
3,130 |
3,130 |
3,005 |
3,035 |
-1.30% |
77,900 |
| 2025/10/28 |
3,115 |
3,135 |
3,050 |
3,075 |
+2.81% |
76,500 |
| 2025/10/27 |
3,020 |
3,020 |
2,938 |
2,991 |
+0.81% |
50,300 |
| 2025/10/24 |
2,982 |
2,998 |
2,932 |
2,967 |
-0.50% |
65,000 |
| 2025/10/23 |
3,080 |
3,080 |
2,981 |
2,982 |
-4.27% |
61,400 |
| 2025/10/22 |
2,975 |
3,115 |
2,975 |
3,115 |
+6.31% |
113,600 |
| 2025/10/21 |
3,025 |
3,050 |
2,923 |
2,930 |
-2.98% |
97,700 |
| 2025/10/20 |
2,955 |
3,065 |
2,939 |
3,020 |
+3.67% |
139,800 |
| 2025/10/17 |
3,040 |
3,070 |
2,899 |
2,913 |
-4.49% |
214,700 |
| 2025/10/16 |
3,085 |
3,135 |
2,984 |
3,050 |
-2.87% |
147,900 |
| 2025/10/15 |
3,140 |
3,225 |
3,060 |
3,140 |
+1.45% |
319,000 |
| 2025/10/14 |
2,970 |
3,110 |
2,911 |
3,095 |
+12.67% |
723,900 |
| 2025/10/10 |
2,825 |
2,825 |
2,708 |
2,747 |
-2.73% |
211,200 |
| 2025/10/9 |
2,751 |
2,869 |
2,745 |
2,824 |
+2.65% |
187,700 |
| 2025/10/8 |
2,699 |
2,759 |
2,661 |
2,751 |
+2.57% |
71,400 |
| 2025/10/7 |
2,668 |
2,709 |
2,656 |
2,682 |
-0.15% |
46,700 |
| 2025/10/6 |
2,767 |
2,789 |
2,681 |
2,686 |
-1.14% |
58,600 |
| 2025/10/3 |
2,626 |
2,748 |
2,621 |
2,717 |
+2.92% |
81,400 |
| 2025/10/2 |
2,701 |
2,716 |
2,616 |
2,640 |
-3.19% |
96,400 |
| 2025/10/1 |
2,768 |
2,770 |
2,655 |
2,727 |
-2.99% |
96,600 |
| 2025/9/30 |
2,765 |
2,850 |
2,707 |
2,811 |
+1.59% |
97,500 |
| 2025/9/29 |
2,708 |
2,767 |
2,664 |
2,767 |
+4.10% |
72,900 |
| 2025/9/26 |
2,645 |
2,679 |
2,612 |
2,658 |
+0.49% |
43,300 |
| 2025/9/25 |
2,686 |
2,698 |
2,630 |
2,645 |
-1.53% |
49,600 |
| 2025/9/24 |
2,686 |
2,695 |
2,649 |
2,686 |
-1.25% |
50,400 |
| 2025/9/22 |
2,761 |
2,789 |
2,710 |
2,720 |
-1.73% |
36,500 |
| 2025/9/19 |
2,770 |
2,770 |
2,641 |
2,768 |
-0.11% |
60,400 |
| 2025/9/18 |
2,723 |
2,771 |
2,710 |
2,771 |
+2.03% |
28,600 |
| 2025/9/17 |
2,777 |
2,787 |
2,715 |
2,716 |
-2.20% |
28,100 |
| 2025/9/16 |
2,800 |
2,801 |
2,707 |
2,777 |
-0.86% |
50,100 |
| 2025/9/12 |
2,797 |
2,840 |
2,764 |
2,801 |
+1.97% |
69,600 |
| 2025/9/11 |
2,742 |
2,747 |
2,710 |
2,747 |
+1.03% |
23,600 |
| 2025/9/10 |
2,729 |
2,742 |
2,674 |
2,719 |
-0.44% |
38,600 |
| 2025/9/9 |
2,767 |
2,769 |
2,714 |
2,731 |
+0.52% |
25,800 |
| 2025/9/8 |
2,740 |
2,806 |
2,717 |
2,717 |
-0.11% |
38,700 |
| 2025/9/5 |
2,673 |
2,725 |
2,665 |
2,720 |
+2.22% |
26,100 |
| 2025/9/4 |
2,658 |
2,679 |
2,630 |
2,661 |
+0.11% |
17,700 |
| 2025/9/3 |
2,594 |
2,714 |
2,578 |
2,658 |
+0.53% |
40,900 |
| 2025/9/2 |
2,698 |
2,698 |
2,615 |
2,644 |
-1.38% |
40,600 |
| 2025/9/1 |
2,692 |
2,727 |
2,646 |
2,681 |
-2.22% |
45,800 |
| 2025/8/29 |
2,743 |
2,768 |
2,712 |
2,742 |
+0.85% |
21,600 |
| 2025/8/28 |
2,707 |
2,738 |
2,665 |
2,719 |
-0.40% |
36,100 |
| 2025/8/27 |
2,743 |
2,743 |
2,700 |
2,730 |
-0.84% |
16,900 |
| 2025/8/26 |
2,735 |
2,793 |
2,708 |
2,753 |
-0.04% |
20,600 |
| 2025/8/25 |
2,750 |
2,767 |
2,709 |
2,754 |
+1.92% |
34,000 |
| 2025/8/22 |
2,799 |
2,800 |
2,702 |
2,702 |
-0.88% |
30,300 |
| 2025/8/21 |
2,815 |
2,815 |
2,679 |
2,726 |
+0.41% |
67,900 |
| 2025/8/20 |
2,799 |
2,804 |
2,704 |
2,715 |
-1.56% |
49,200 |
| 2025/8/19 |
2,707 |
2,787 |
2,687 |
2,758 |
+2.26% |
122,600 |
| 2025/8/18 |
2,649 |
2,697 |
2,630 |
2,697 |
+3.49% |
41,600 |
| 2025/8/15 |
2,660 |
2,662 |
2,594 |
2,606 |
-2.03% |
47,200 |
| 2025/8/14 |
2,624 |
2,704 |
2,614 |
2,660 |
+1.37% |
57,000 |
| 2025/8/13 |
2,584 |
2,694 |
2,560 |
2,624 |
+1.71% |
78,900 |
| 2025/8/12 |
2,611 |
2,637 |
2,562 |
2,580 |
-1.98% |
48,000 |
| 2025/8/8 |
2,645 |
2,684 |
2,626 |
2,632 |
-0.49% |
42,800 |
| 2025/8/7 |
2,585 |
2,670 |
2,585 |
2,645 |
+2.48% |
59,900 |
| 2025/8/6 |
2,650 |
2,700 |
2,581 |
2,581 |
+0.47% |
66,800 |
| 2025/8/5 |
2,532 |
2,599 |
2,513 |
2,569 |
+1.46% |
77,300 |
| 2025/8/4 |
2,373 |
2,550 |
2,348 |
2,532 |
+3.18% |
100,400 |
| 2025/8/1 |
2,450 |
2,500 |
2,410 |
2,454 |
+0.16% |
80,800 |
| 2025/7/31 |
2,472 |
2,493 |
2,418 |
2,450 |
-0.49% |
79,400 |
| 2025/7/30 |
2,422 |
2,476 |
2,391 |
2,462 |
+0.04% |
59,100 |
| 2025/7/29 |
2,474 |
2,518 |
2,459 |
2,461 |
-2.03% |
58,500 |
| 2025/7/28 |
2,580 |
2,580 |
2,507 |
2,512 |
-3.64% |
59,900 |
| 2025/7/25 |
2,572 |
2,626 |
2,572 |
2,607 |
+0.27% |
83,900 |
| 2025/7/24 |
2,697 |
2,697 |
2,575 |
2,600 |
-3.56% |
167,200 |
| 2025/7/23 |
2,771 |
2,820 |
2,571 |
2,696 |
-1.39% |
281,800 |
| 2025/7/22 |
2,680 |
2,824 |
2,680 |
2,734 |
+3.84% |
388,600 |
| 2025/7/18 |
2,530 |
2,648 |
2,524 |
2,633 |
+4.28% |
181,000 |
| 2025/7/17 |
2,482 |
2,577 |
2,478 |
2,525 |
+1.86% |
181,800 |
| 2025/7/16 |
2,491 |
2,545 |
2,443 |
2,479 |
-0.28% |
110,800 |
| 2025/7/15 |
2,440 |
2,561 |
2,401 |
2,486 |
+0.28% |
320,000 |
| 2025/7/14 |
2,305 |
2,500 |
2,305 |
2,479 |
+23.70% |
654,700 |
| 2025/7/11 |
2,000 |
2,043 |
1,978 |
2,004 |
+1.57% |
95,700 |
| 2025/7/10 |
1,967 |
1,976 |
1,945 |
1,973 |
+0.31% |
27,600 |
| 2025/7/9 |
1,938 |
1,976 |
1,913 |
1,967 |
+3.53% |
32,800 |
| 2025/7/8 |
1,900 |
1,915 |
1,888 |
1,900 |
+0.00% |
19,500 |
| 2025/7/7 |
1,897 |
1,938 |
1,897 |
1,900 |
+0.11% |
21,700 |
| 2025/7/4 |
1,902 |
1,915 |
1,882 |
1,898 |
-0.21% |
12,500 |
| 2025/7/3 |
1,906 |
1,914 |
1,880 |
1,902 |
-0.58% |
28,700 |
| 2025/7/2 |
1,950 |
1,950 |
1,905 |
1,913 |
-2.65% |
30,900 |
| 2025/7/1 |
2,006 |
2,015 |
1,955 |
1,965 |
-2.04% |
24,500 |
| 2025/6/30 |
2,008 |
2,040 |
1,999 |
2,006 |
+0.40% |
31,000 |
| 2025/6/27 |
1,981 |
2,015 |
1,981 |
1,998 |
+1.42% |
28,800 |
| 2025/6/26 |
1,981 |
2,017 |
1,952 |
1,970 |
-0.56% |
26,300 |
|
