| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,203 |
2,299 |
2,187 |
2,279 |
+4.35% |
28,300 |
| 2025/12/22 |
2,186 |
2,215 |
2,162 |
2,184 |
+2.25% |
30,700 |
| 2025/12/19 |
2,000 |
2,178 |
1,963 |
2,136 |
+8.98% |
60,000 |
| 2025/12/18 |
1,979 |
1,983 |
1,943 |
1,960 |
-0.96% |
29,100 |
| 2025/12/17 |
1,941 |
1,990 |
1,918 |
1,979 |
+3.23% |
31,600 |
| 2025/12/16 |
1,910 |
1,940 |
1,897 |
1,917 |
+0.05% |
40,100 |
| 2025/12/15 |
1,985 |
1,985 |
1,906 |
1,916 |
-1.79% |
17,000 |
| 2025/12/12 |
1,925 |
1,968 |
1,918 |
1,951 |
+0.67% |
23,300 |
| 2025/12/11 |
2,030 |
2,030 |
1,916 |
1,938 |
-4.30% |
35,800 |
| 2025/12/10 |
2,114 |
2,116 |
2,023 |
2,025 |
-4.88% |
31,900 |
| 2025/12/9 |
2,092 |
2,130 |
2,085 |
2,129 |
+2.26% |
13,900 |
| 2025/12/8 |
2,120 |
2,120 |
2,040 |
2,082 |
+0.58% |
14,500 |
| 2025/12/5 |
2,100 |
2,115 |
2,070 |
2,070 |
-2.95% |
13,200 |
| 2025/12/4 |
2,042 |
2,133 |
2,032 |
2,133 |
+4.15% |
20,500 |
| 2025/12/3 |
2,104 |
2,113 |
2,041 |
2,048 |
-2.52% |
33,000 |
| 2025/12/2 |
2,230 |
2,230 |
2,101 |
2,101 |
-5.45% |
32,700 |
| 2025/12/1 |
2,174 |
2,226 |
2,140 |
2,222 |
+3.01% |
23,100 |
| 2025/11/28 |
2,170 |
2,178 |
2,142 |
2,157 |
-0.92% |
13,100 |
| 2025/11/27 |
2,115 |
2,177 |
2,108 |
2,177 |
+2.93% |
21,500 |
| 2025/11/26 |
2,118 |
2,129 |
2,075 |
2,115 |
+2.08% |
22,700 |
| 2025/11/25 |
2,127 |
2,128 |
2,060 |
2,072 |
-1.19% |
24,400 |
| 2025/11/21 |
2,026 |
2,100 |
2,023 |
2,097 |
+2.04% |
28,900 |
| 2025/11/20 |
2,100 |
2,117 |
2,043 |
2,055 |
-1.67% |
27,900 |
| 2025/11/19 |
2,096 |
2,130 |
2,070 |
2,090 |
+0.43% |
32,200 |
| 2025/11/18 |
2,128 |
2,145 |
2,054 |
2,081 |
-0.76% |
45,400 |
| 2025/11/17 |
2,097 |
2,130 |
2,036 |
2,097 |
+7.76% |
178,100 |
| 2025/11/14 |
1,952 |
1,999 |
1,932 |
1,946 |
-1.32% |
65,100 |
| 2025/11/13 |
1,980 |
2,004 |
1,960 |
1,972 |
-0.40% |
15,100 |
| 2025/11/12 |
1,925 |
2,003 |
1,925 |
1,980 |
+2.86% |
21,300 |
| 2025/11/11 |
1,921 |
1,958 |
1,905 |
1,925 |
+0.21% |
14,100 |
| 2025/11/10 |
1,867 |
1,927 |
1,867 |
1,921 |
+3.73% |
20,500 |
| 2025/11/7 |
1,853 |
1,869 |
1,843 |
1,852 |
-0.54% |
7,900 |
| 2025/11/6 |
1,830 |
1,870 |
1,830 |
1,862 |
+2.36% |
6,500 |
| 2025/11/5 |
1,814 |
1,832 |
1,791 |
1,819 |
-0.55% |
16,700 |
| 2025/11/4 |
1,851 |
1,868 |
1,826 |
1,829 |
-1.93% |
8,400 |
| 2025/10/31 |
1,812 |
1,900 |
1,799 |
1,865 |
+4.25% |
39,700 |
| 2025/10/30 |
1,752 |
1,808 |
1,752 |
1,789 |
+1.76% |
21,500 |
| 2025/10/29 |
1,797 |
1,797 |
1,720 |
1,758 |
-2.17% |
41,200 |
| 2025/10/28 |
1,820 |
1,820 |
1,790 |
1,797 |
-1.80% |
12,400 |
| 2025/10/27 |
1,855 |
1,865 |
1,774 |
1,830 |
-1.29% |
52,400 |
| 2025/10/24 |
1,902 |
1,902 |
1,854 |
1,854 |
-2.68% |
17,900 |
| 2025/10/23 |
1,890 |
1,915 |
1,876 |
1,905 |
+1.22% |
12,500 |
| 2025/10/22 |
1,880 |
1,920 |
1,876 |
1,882 |
+0.11% |
17,000 |
| 2025/10/21 |
1,900 |
1,921 |
1,872 |
1,880 |
-1.05% |
10,200 |
| 2025/10/20 |
1,880 |
1,910 |
1,871 |
1,900 |
+1.06% |
13,900 |
| 2025/10/17 |
1,919 |
1,919 |
1,875 |
1,880 |
-1.88% |
12,300 |
| 2025/10/16 |
1,974 |
1,984 |
1,916 |
1,916 |
-1.99% |
12,100 |
| 2025/10/15 |
1,924 |
1,968 |
1,890 |
1,955 |
+3.17% |
19,500 |
| 2025/10/14 |
1,926 |
1,940 |
1,872 |
1,895 |
-2.97% |
41,200 |
| 2025/10/10 |
1,945 |
2,000 |
1,945 |
1,953 |
+0.41% |
29,000 |
| 2025/10/9 |
1,991 |
2,000 |
1,945 |
1,945 |
-0.46% |
17,800 |
| 2025/10/8 |
1,977 |
1,994 |
1,954 |
1,954 |
-1.31% |
14,500 |
| 2025/10/7 |
2,030 |
2,030 |
1,977 |
1,980 |
-2.27% |
20,500 |
| 2025/10/6 |
1,950 |
2,042 |
1,950 |
2,026 |
+6.07% |
42,000 |
| 2025/10/3 |
1,937 |
1,954 |
1,873 |
1,910 |
-2.90% |
62,100 |
| 2025/10/2 |
2,031 |
2,032 |
1,956 |
1,967 |
-3.06% |
44,800 |
| 2025/10/1 |
2,152 |
2,152 |
2,024 |
2,029 |
-5.76% |
54,900 |
| 2025/9/30 |
2,176 |
2,183 |
2,080 |
2,153 |
+10.92% |
172,900 |
| 2025/9/29 |
2,000 |
2,040 |
1,941 |
1,941 |
-3.00% |
31,800 |
| 2025/9/26 |
1,985 |
2,014 |
1,956 |
2,001 |
+4.16% |
52,500 |
| 2025/9/25 |
1,884 |
1,934 |
1,884 |
1,921 |
+1.96% |
23,200 |
| 2025/9/24 |
1,879 |
1,913 |
1,858 |
1,884 |
+0.11% |
26,000 |
| 2025/9/22 |
1,851 |
1,900 |
1,851 |
1,882 |
+1.67% |
27,300 |
| 2025/9/19 |
1,852 |
1,867 |
1,835 |
1,851 |
-1.23% |
34,700 |
| 2025/9/18 |
1,902 |
1,910 |
1,874 |
1,874 |
-0.85% |
14,000 |
| 2025/9/17 |
1,921 |
1,921 |
1,853 |
1,890 |
-1.72% |
38,900 |
| 2025/9/16 |
1,916 |
1,944 |
1,874 |
1,923 |
+0.37% |
40,800 |
| 2025/9/12 |
1,916 |
1,925 |
1,895 |
1,916 |
+0.79% |
46,300 |
| 2025/9/11 |
1,960 |
1,960 |
1,900 |
1,901 |
-4.09% |
160,900 |
| 2025/9/10 |
1,978 |
2,016 |
1,941 |
1,982 |
+0.15% |
43,600 |
| 2025/9/9 |
1,951 |
1,981 |
1,930 |
1,979 |
-0.05% |
54,100 |
| 2025/9/8 |
1,972 |
2,020 |
1,956 |
1,980 |
+0.41% |
44,700 |
| 2025/9/5 |
1,986 |
1,986 |
1,936 |
1,972 |
-1.45% |
49,500 |
| 2025/9/4 |
2,045 |
2,045 |
1,968 |
2,001 |
-2.44% |
47,300 |
| 2025/9/3 |
2,162 |
2,171 |
2,040 |
2,051 |
-3.84% |
50,600 |
| 2025/9/2 |
2,234 |
2,249 |
2,133 |
2,133 |
-2.34% |
21,900 |
| 2025/9/1 |
2,213 |
2,264 |
2,174 |
2,184 |
-2.41% |
29,600 |
| 2025/8/29 |
2,150 |
2,238 |
2,115 |
2,238 |
+7.03% |
57,300 |
| 2025/8/28 |
2,139 |
2,164 |
2,075 |
2,091 |
-3.15% |
36,700 |
| 2025/8/27 |
2,183 |
2,193 |
2,132 |
2,159 |
-2.13% |
26,000 |
| 2025/8/26 |
2,206 |
2,223 |
2,144 |
2,206 |
+0.78% |
30,400 |
| 2025/8/25 |
2,191 |
2,239 |
2,147 |
2,189 |
+2.24% |
51,600 |
| 2025/8/22 |
2,180 |
2,231 |
2,127 |
2,141 |
-0.88% |
43,300 |
| 2025/8/21 |
2,075 |
2,199 |
2,054 |
2,160 |
+4.10% |
56,200 |
| 2025/8/20 |
2,184 |
2,184 |
2,065 |
2,075 |
-4.99% |
60,000 |
| 2025/8/19 |
2,235 |
2,235 |
2,173 |
2,184 |
-2.46% |
23,600 |
| 2025/8/18 |
2,299 |
2,362 |
2,205 |
2,239 |
+2.94% |
70,100 |
| 2025/8/15 |
2,376 |
2,420 |
2,158 |
2,175 |
-0.05% |
140,900 |
| 2025/8/14 |
2,166 |
2,184 |
2,131 |
2,176 |
-0.32% |
50,700 |
| 2025/8/13 |
2,180 |
2,214 |
2,149 |
2,183 |
+0.60% |
29,300 |
| 2025/8/12 |
2,225 |
2,231 |
2,160 |
2,170 |
-1.45% |
27,500 |
| 2025/8/8 |
2,236 |
2,249 |
2,192 |
2,202 |
-1.52% |
16,100 |
| 2025/8/7 |
2,225 |
2,242 |
2,205 |
2,236 |
+1.22% |
24,100 |
| 2025/8/6 |
2,188 |
2,243 |
2,173 |
2,209 |
+2.17% |
31,800 |
| 2025/8/5 |
2,187 |
2,213 |
2,150 |
2,162 |
-0.41% |
31,600 |
| 2025/8/4 |
2,136 |
2,175 |
2,123 |
2,171 |
-0.69% |
20,100 |
| 2025/8/1 |
2,148 |
2,186 |
2,119 |
2,186 |
+2.63% |
26,700 |
| 2025/7/31 |
2,114 |
2,134 |
2,101 |
2,130 |
+0.76% |
11,100 |
| 2025/7/30 |
2,086 |
2,120 |
2,086 |
2,114 |
+0.48% |
5,800 |
| 2025/7/29 |
2,097 |
2,115 |
2,072 |
2,104 |
+2.09% |
24,900 |
| 2025/7/28 |
2,106 |
2,110 |
2,061 |
2,061 |
-2.14% |
15,200 |
| 2025/7/25 |
2,061 |
2,129 |
2,060 |
2,106 |
+2.53% |
25,800 |
| 2025/7/24 |
2,116 |
2,116 |
2,043 |
2,054 |
-2.24% |
24,000 |
| 2025/7/23 |
2,119 |
2,119 |
2,080 |
2,101 |
-0.19% |
20,900 |
| 2025/7/22 |
2,080 |
2,119 |
2,073 |
2,105 |
+2.58% |
19,800 |
| 2025/7/18 |
2,130 |
2,160 |
2,052 |
2,052 |
-1.35% |
30,400 |
| 2025/7/17 |
2,021 |
2,105 |
2,021 |
2,080 |
+2.92% |
18,800 |
| 2025/7/16 |
2,060 |
2,060 |
2,003 |
2,021 |
-1.94% |
23,500 |
| 2025/7/15 |
2,100 |
2,100 |
2,048 |
2,061 |
-2.09% |
20,700 |
| 2025/7/14 |
2,139 |
2,139 |
2,080 |
2,105 |
-2.18% |
23,700 |
| 2025/7/11 |
2,240 |
2,240 |
2,144 |
2,152 |
-3.58% |
28,800 |
| 2025/7/10 |
2,182 |
2,235 |
2,155 |
2,232 |
+3.81% |
60,700 |
| 2025/7/9 |
2,151 |
2,151 |
2,114 |
2,150 |
+1.90% |
19,300 |
| 2025/7/8 |
2,095 |
2,130 |
2,061 |
2,110 |
+0.72% |
29,700 |
| 2025/7/7 |
2,083 |
2,098 |
2,054 |
2,095 |
+1.50% |
10,900 |
| 2025/7/4 |
2,109 |
2,109 |
2,047 |
2,064 |
-2.13% |
26,600 |
| 2025/7/3 |
2,085 |
2,109 |
2,060 |
2,109 |
+1.39% |
19,200 |
| 2025/7/2 |
2,160 |
2,179 |
2,066 |
2,080 |
-5.37% |
39,000 |
| 2025/7/1 |
2,255 |
2,352 |
2,198 |
2,198 |
-2.53% |
83,700 |
| 2025/6/30 |
2,238 |
2,314 |
2,188 |
2,255 |
+7.89% |
97,200 |
| 2025/6/27 |
2,109 |
2,110 |
2,030 |
2,090 |
-0.24% |
57,700 |
| 2025/6/26 |
2,180 |
2,180 |
2,086 |
2,095 |
-2.10% |
41,500 |
| 2025/6/25 |
2,146 |
2,175 |
2,095 |
2,140 |
-1.56% |
38,600 |
|
