| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,266 |
2,294 |
2,264 |
2,280 |
+0.93% |
61,600 |
| 2025/12/22 |
2,250 |
2,268 |
2,246 |
2,259 |
-0.04% |
49,500 |
| 2025/12/19 |
2,235 |
2,261 |
2,224 |
2,260 |
+1.80% |
96,700 |
| 2025/12/18 |
2,183 |
2,220 |
2,176 |
2,220 |
+1.69% |
95,400 |
| 2025/12/17 |
2,196 |
2,196 |
2,170 |
2,183 |
-0.73% |
123,400 |
| 2025/12/16 |
2,200 |
2,208 |
2,175 |
2,199 |
+0.87% |
156,900 |
| 2025/12/15 |
2,193 |
2,197 |
2,158 |
2,180 |
-5.83% |
516,100 |
| 2025/12/12 |
2,308 |
2,323 |
2,301 |
2,315 |
+0.70% |
134,100 |
| 2025/12/11 |
2,312 |
2,313 |
2,278 |
2,299 |
-0.43% |
93,100 |
| 2025/12/10 |
2,285 |
2,316 |
2,280 |
2,309 |
+1.54% |
123,500 |
| 2025/12/9 |
2,274 |
2,283 |
2,261 |
2,274 |
+0.44% |
60,600 |
| 2025/12/8 |
2,260 |
2,269 |
2,247 |
2,264 |
+0.09% |
55,200 |
| 2025/12/5 |
2,270 |
2,276 |
2,250 |
2,262 |
+0.40% |
78,000 |
| 2025/12/4 |
2,227 |
2,253 |
2,221 |
2,253 |
+1.17% |
31,300 |
| 2025/12/3 |
2,226 |
2,233 |
2,217 |
2,227 |
+0.00% |
57,700 |
| 2025/12/2 |
2,256 |
2,256 |
2,227 |
2,227 |
-0.67% |
42,800 |
| 2025/12/1 |
2,275 |
2,275 |
2,242 |
2,242 |
-0.80% |
58,900 |
| 2025/11/28 |
2,250 |
2,267 |
2,246 |
2,260 |
+0.71% |
44,500 |
| 2025/11/27 |
2,244 |
2,249 |
2,233 |
2,244 |
+0.67% |
35,700 |
| 2025/11/26 |
2,238 |
2,239 |
2,210 |
2,229 |
+0.72% |
69,700 |
| 2025/11/25 |
2,230 |
2,241 |
2,206 |
2,213 |
-0.72% |
68,200 |
| 2025/11/21 |
2,210 |
2,232 |
2,208 |
2,229 |
+0.36% |
62,500 |
| 2025/11/20 |
2,225 |
2,244 |
2,221 |
2,221 |
+0.27% |
60,900 |
| 2025/11/19 |
2,226 |
2,238 |
2,212 |
2,215 |
-0.36% |
51,300 |
| 2025/11/18 |
2,244 |
2,245 |
2,223 |
2,223 |
-0.98% |
50,100 |
| 2025/11/17 |
2,267 |
2,271 |
2,229 |
2,245 |
-0.97% |
69,200 |
| 2025/11/14 |
2,270 |
2,280 |
2,264 |
2,267 |
-0.57% |
31,800 |
| 2025/11/13 |
2,275 |
2,285 |
2,275 |
2,280 |
+0.31% |
28,400 |
| 2025/11/12 |
2,256 |
2,274 |
2,253 |
2,273 |
+0.75% |
39,900 |
| 2025/11/11 |
2,273 |
2,273 |
2,237 |
2,256 |
-0.57% |
87,900 |
| 2025/11/10 |
2,260 |
2,273 |
2,260 |
2,269 |
+0.40% |
44,500 |
| 2025/11/7 |
2,235 |
2,262 |
2,233 |
2,260 |
+0.71% |
43,800 |
| 2025/11/6 |
2,261 |
2,268 |
2,230 |
2,244 |
-0.40% |
52,900 |
| 2025/11/5 |
2,255 |
2,260 |
2,221 |
2,253 |
-0.09% |
84,100 |
| 2025/11/4 |
2,270 |
2,281 |
2,255 |
2,255 |
-0.18% |
99,200 |
| 2025/10/31 |
2,275 |
2,281 |
2,249 |
2,259 |
-0.31% |
79,000 |
| 2025/10/30 |
2,240 |
2,280 |
2,236 |
2,266 |
-2.79% |
202,100 |
| 2025/10/29 |
2,381 |
2,383 |
2,320 |
2,331 |
-1.94% |
242,700 |
| 2025/10/28 |
2,395 |
2,400 |
2,372 |
2,377 |
-1.21% |
195,200 |
| 2025/10/27 |
2,419 |
2,420 |
2,393 |
2,406 |
+0.75% |
114,500 |
| 2025/10/24 |
2,415 |
2,415 |
2,387 |
2,388 |
-0.91% |
119,200 |
| 2025/10/23 |
2,430 |
2,430 |
2,394 |
2,410 |
-0.04% |
76,400 |
| 2025/10/22 |
2,400 |
2,411 |
2,395 |
2,411 |
+0.67% |
47,700 |
| 2025/10/21 |
2,417 |
2,417 |
2,390 |
2,395 |
-0.91% |
74,300 |
| 2025/10/20 |
2,417 |
2,420 |
2,400 |
2,417 |
+1.21% |
55,500 |
| 2025/10/17 |
2,422 |
2,422 |
2,384 |
2,388 |
-1.36% |
89,800 |
| 2025/10/16 |
2,440 |
2,440 |
2,406 |
2,421 |
+0.41% |
39,200 |
| 2025/10/15 |
2,401 |
2,420 |
2,399 |
2,411 |
+1.01% |
39,000 |
| 2025/10/14 |
2,423 |
2,435 |
2,381 |
2,387 |
-2.61% |
104,500 |
| 2025/10/10 |
2,468 |
2,470 |
2,440 |
2,451 |
-0.37% |
61,400 |
| 2025/10/9 |
2,490 |
2,490 |
2,460 |
2,460 |
-0.77% |
76,000 |
| 2025/10/8 |
2,457 |
2,488 |
2,457 |
2,479 |
+1.10% |
54,300 |
| 2025/10/7 |
2,464 |
2,464 |
2,438 |
2,452 |
+0.33% |
30,800 |
| 2025/10/6 |
2,460 |
2,461 |
2,415 |
2,444 |
+0.99% |
60,700 |
| 2025/10/3 |
2,390 |
2,433 |
2,390 |
2,420 |
+1.60% |
57,000 |
| 2025/10/2 |
2,409 |
2,416 |
2,362 |
2,382 |
-0.50% |
53,900 |
| 2025/10/1 |
2,485 |
2,485 |
2,392 |
2,394 |
-3.58% |
82,200 |
| 2025/9/30 |
2,529 |
2,529 |
2,463 |
2,483 |
-0.76% |
74,700 |
| 2025/9/29 |
2,450 |
2,518 |
2,449 |
2,502 |
+2.67% |
130,000 |
| 2025/9/26 |
2,398 |
2,437 |
2,386 |
2,437 |
+2.44% |
94,800 |
| 2025/9/25 |
2,363 |
2,392 |
2,357 |
2,379 |
+0.63% |
47,800 |
| 2025/9/24 |
2,335 |
2,364 |
2,334 |
2,364 |
+0.94% |
69,400 |
| 2025/9/22 |
2,334 |
2,345 |
2,325 |
2,342 |
+0.34% |
44,200 |
| 2025/9/19 |
2,351 |
2,354 |
2,321 |
2,334 |
-0.72% |
60,500 |
| 2025/9/18 |
2,372 |
2,376 |
2,345 |
2,351 |
-0.76% |
52,600 |
| 2025/9/17 |
2,365 |
2,374 |
2,350 |
2,369 |
+0.04% |
51,800 |
| 2025/9/16 |
2,373 |
2,390 |
2,354 |
2,368 |
+0.51% |
77,200 |
| 2025/9/12 |
2,399 |
2,399 |
2,345 |
2,356 |
-2.77% |
214,700 |
| 2025/9/11 |
2,445 |
2,445 |
2,410 |
2,423 |
-0.45% |
92,800 |
| 2025/9/10 |
2,430 |
2,437 |
2,418 |
2,434 |
+0.50% |
39,600 |
| 2025/9/9 |
2,434 |
2,450 |
2,422 |
2,422 |
-0.04% |
56,200 |
| 2025/9/8 |
2,431 |
2,442 |
2,418 |
2,423 |
+0.21% |
31,800 |
| 2025/9/5 |
2,413 |
2,418 |
2,401 |
2,418 |
+0.46% |
20,800 |
| 2025/9/4 |
2,403 |
2,407 |
2,380 |
2,407 |
+0.80% |
25,400 |
| 2025/9/3 |
2,383 |
2,410 |
2,380 |
2,388 |
+0.42% |
30,800 |
| 2025/9/2 |
2,383 |
2,386 |
2,371 |
2,378 |
+0.34% |
26,300 |
| 2025/9/1 |
2,370 |
2,380 |
2,365 |
2,370 |
-0.21% |
31,100 |
| 2025/8/29 |
2,376 |
2,386 |
2,371 |
2,375 |
-0.25% |
25,600 |
| 2025/8/28 |
2,382 |
2,395 |
2,373 |
2,381 |
-0.13% |
26,300 |
| 2025/8/27 |
2,387 |
2,403 |
2,382 |
2,384 |
-0.42% |
19,600 |
| 2025/8/26 |
2,415 |
2,415 |
2,387 |
2,394 |
-0.50% |
26,600 |
| 2025/8/25 |
2,419 |
2,429 |
2,396 |
2,406 |
+0.29% |
50,300 |
| 2025/8/22 |
2,400 |
2,400 |
2,382 |
2,399 |
+0.21% |
22,600 |
| 2025/8/21 |
2,376 |
2,397 |
2,367 |
2,394 |
+0.76% |
35,200 |
| 2025/8/20 |
2,387 |
2,390 |
2,374 |
2,376 |
-1.00% |
51,100 |
| 2025/8/19 |
2,404 |
2,422 |
2,386 |
2,400 |
+0.08% |
55,700 |
| 2025/8/18 |
2,374 |
2,402 |
2,374 |
2,398 |
+1.70% |
43,300 |
| 2025/8/15 |
2,350 |
2,364 |
2,342 |
2,358 |
+0.68% |
33,800 |
| 2025/8/14 |
2,353 |
2,375 |
2,335 |
2,342 |
-0.97% |
33,100 |
| 2025/8/13 |
2,367 |
2,374 |
2,352 |
2,365 |
+0.04% |
26,800 |
| 2025/8/12 |
2,380 |
2,381 |
2,346 |
2,364 |
-0.25% |
83,000 |
| 2025/8/8 |
2,370 |
2,384 |
2,355 |
2,370 |
-0.50% |
42,600 |
| 2025/8/7 |
2,353 |
2,388 |
2,342 |
2,382 |
+1.23% |
70,600 |
| 2025/8/6 |
2,332 |
2,355 |
2,328 |
2,353 |
+0.86% |
38,200 |
| 2025/8/5 |
2,342 |
2,342 |
2,322 |
2,333 |
-0.09% |
21,000 |
| 2025/8/4 |
2,321 |
2,341 |
2,310 |
2,335 |
-0.76% |
25,300 |
| 2025/8/1 |
2,326 |
2,353 |
2,326 |
2,353 |
+0.73% |
29,500 |
| 2025/7/31 |
2,342 |
2,350 |
2,330 |
2,336 |
-0.38% |
29,000 |
| 2025/7/30 |
2,314 |
2,345 |
2,314 |
2,345 |
+0.86% |
35,300 |
| 2025/7/29 |
2,330 |
2,330 |
2,311 |
2,325 |
-0.21% |
30,700 |
| 2025/7/28 |
2,307 |
2,330 |
2,302 |
2,330 |
+1.00% |
36,000 |
| 2025/7/25 |
2,300 |
2,312 |
2,283 |
2,307 |
+0.35% |
29,600 |
| 2025/7/24 |
2,285 |
2,299 |
2,283 |
2,299 |
+0.66% |
61,900 |
| 2025/7/23 |
2,259 |
2,287 |
2,259 |
2,284 |
+1.38% |
90,100 |
| 2025/7/22 |
2,241 |
2,260 |
2,234 |
2,253 |
+0.54% |
33,500 |
| 2025/7/18 |
2,258 |
2,262 |
2,234 |
2,241 |
-0.75% |
106,800 |
| 2025/7/17 |
2,241 |
2,262 |
2,237 |
2,258 |
+0.85% |
44,700 |
| 2025/7/16 |
2,254 |
2,254 |
2,235 |
2,239 |
-0.27% |
30,400 |
| 2025/7/15 |
2,254 |
2,259 |
2,241 |
2,245 |
-0.36% |
33,200 |
| 2025/7/14 |
2,250 |
2,265 |
2,246 |
2,253 |
+0.00% |
50,000 |
| 2025/7/11 |
2,274 |
2,277 |
2,250 |
2,253 |
-0.49% |
30,400 |
| 2025/7/10 |
2,250 |
2,269 |
2,245 |
2,264 |
+0.04% |
45,300 |
| 2025/7/9 |
2,251 |
2,264 |
2,247 |
2,263 |
+0.49% |
43,700 |
| 2025/7/8 |
2,253 |
2,264 |
2,233 |
2,252 |
-0.04% |
45,000 |
| 2025/7/7 |
2,251 |
2,265 |
2,241 |
2,253 |
+0.09% |
32,500 |
| 2025/7/4 |
2,252 |
2,258 |
2,239 |
2,251 |
+0.45% |
35,600 |
| 2025/7/3 |
2,252 |
2,260 |
2,240 |
2,241 |
-0.66% |
32,000 |
| 2025/7/2 |
2,231 |
2,264 |
2,231 |
2,256 |
+0.67% |
40,200 |
| 2025/7/1 |
2,250 |
2,269 |
2,239 |
2,241 |
-0.22% |
57,000 |
| 2025/6/30 |
2,267 |
2,276 |
2,245 |
2,246 |
-0.44% |
63,200 |
| 2025/6/27 |
2,220 |
2,260 |
2,220 |
2,256 |
+1.53% |
55,100 |
| 2025/6/26 |
2,225 |
2,241 |
2,219 |
2,222 |
-0.13% |
32,800 |
| 2025/6/25 |
2,226 |
2,242 |
2,217 |
2,225 |
+0.00% |
47,800 |
|
