| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,011 |
2,018 |
2,010 |
2,015 |
+0.25% |
37,500 |
| 2025/12/23 |
2,011 |
2,013 |
2,010 |
2,010 |
+0.00% |
8,300 |
| 2025/12/22 |
2,015 |
2,022 |
2,010 |
2,010 |
+0.00% |
53,700 |
| 2025/12/19 |
2,015 |
2,017 |
2,010 |
2,010 |
-0.20% |
35,700 |
| 2025/12/18 |
2,014 |
2,021 |
2,014 |
2,014 |
+0.00% |
41,900 |
| 2025/12/17 |
2,017 |
2,018 |
2,012 |
2,014 |
-0.10% |
23,600 |
| 2025/12/16 |
2,020 |
2,020 |
2,015 |
2,016 |
+0.05% |
15,500 |
| 2025/12/15 |
2,016 |
2,028 |
2,015 |
2,015 |
+0.25% |
46,700 |
| 2025/12/12 |
2,015 |
2,019 |
2,010 |
2,010 |
-0.05% |
55,400 |
| 2025/12/11 |
2,015 |
2,025 |
2,007 |
2,011 |
+0.60% |
113,800 |
| 2025/12/10 |
2,014 |
2,014 |
1,999 |
1,999 |
-0.65% |
72,300 |
| 2025/12/9 |
2,015 |
2,018 |
2,012 |
2,012 |
+0.05% |
531,100 |
| 2025/12/8 |
2,015 |
2,024 |
2,011 |
2,011 |
-0.30% |
584,200 |
| 2025/12/5 |
2,015 |
2,019 |
2,010 |
2,017 |
+0.30% |
140,600 |
| 2025/12/4 |
2,041 |
2,041 |
1,976 |
2,011 |
-2.85% |
325,000 |
| 2025/12/3 |
2,080 |
2,088 |
2,049 |
2,070 |
-0.48% |
169,500 |
| 2025/12/2 |
2,105 |
2,115 |
2,080 |
2,080 |
-1.00% |
82,900 |
| 2025/12/1 |
2,179 |
2,179 |
2,101 |
2,101 |
-1.82% |
52,800 |
| 2025/11/28 |
2,217 |
2,230 |
2,140 |
2,140 |
-1.25% |
103,900 |
| 2025/11/27 |
2,081 |
2,274 |
2,081 |
2,167 |
+6.12% |
272,100 |
| 2025/11/26 |
2,054 |
2,054 |
2,026 |
2,042 |
+0.00% |
92,300 |
| 2025/11/25 |
2,068 |
2,068 |
2,041 |
2,042 |
-2.25% |
71,600 |
| 2025/11/21 |
2,047 |
2,139 |
2,047 |
2,089 |
+0.43% |
91,900 |
| 2025/11/20 |
2,080 |
2,140 |
2,058 |
2,080 |
+0.00% |
150,700 |
| 2025/11/19 |
2,088 |
2,126 |
2,041 |
2,080 |
-4.15% |
107,000 |
| 2025/11/18 |
2,165 |
2,180 |
2,140 |
2,170 |
+0.23% |
21,100 |
| 2025/11/17 |
2,170 |
2,199 |
2,125 |
2,165 |
+1.88% |
41,500 |
| 2025/11/14 |
2,121 |
2,155 |
2,121 |
2,125 |
-0.70% |
44,900 |
| 2025/11/13 |
2,134 |
2,161 |
2,130 |
2,140 |
+0.47% |
33,500 |
| 2025/11/12 |
2,110 |
2,147 |
2,106 |
2,130 |
+0.76% |
45,100 |
| 2025/11/11 |
2,132 |
2,142 |
2,093 |
2,114 |
-1.08% |
34,400 |
| 2025/11/10 |
2,147 |
2,163 |
2,136 |
2,137 |
-0.60% |
14,700 |
| 2025/11/7 |
2,170 |
2,171 |
2,132 |
2,150 |
-1.24% |
47,900 |
| 2025/11/6 |
2,172 |
2,189 |
2,163 |
2,177 |
-0.14% |
29,500 |
| 2025/11/5 |
2,180 |
2,184 |
2,130 |
2,180 |
+0.00% |
73,100 |
| 2025/11/4 |
2,185 |
2,195 |
2,173 |
2,180 |
+0.41% |
79,000 |
| 2025/10/31 |
2,158 |
2,185 |
2,145 |
2,171 |
+1.07% |
76,500 |
| 2025/10/30 |
2,136 |
2,152 |
2,115 |
2,148 |
+2.29% |
103,600 |
| 2025/10/29 |
2,329 |
2,329 |
2,060 |
2,100 |
-10.83% |
613,300 |
| 2025/10/28 |
2,355 |
2,368 |
2,350 |
2,355 |
-0.08% |
170,900 |
| 2025/10/27 |
2,358 |
2,362 |
2,346 |
2,357 |
-0.04% |
90,000 |
| 2025/10/24 |
2,369 |
2,371 |
2,358 |
2,358 |
-0.30% |
113,800 |
| 2025/10/23 |
2,362 |
2,372 |
2,361 |
2,365 |
-0.21% |
88,300 |
| 2025/10/22 |
2,350 |
2,377 |
2,350 |
2,370 |
+0.94% |
187,000 |
| 2025/10/21 |
2,340 |
2,379 |
2,335 |
2,348 |
+1.43% |
501,200 |
| 2025/10/20 |
1,985 |
2,360 |
1,983 |
2,315 |
+15.63% |
1,002,500 |
| 2025/10/17 |
1,980 |
2,002 |
1,968 |
2,002 |
+0.96% |
191,100 |
| 2025/10/16 |
1,995 |
2,001 |
1,979 |
1,983 |
+0.20% |
89,900 |
| 2025/10/15 |
2,000 |
2,008 |
1,979 |
1,979 |
-1.44% |
113,600 |
| 2025/10/14 |
1,989 |
2,015 |
1,989 |
2,008 |
+0.40% |
194,200 |
| 2025/10/10 |
2,000 |
2,005 |
1,993 |
2,000 |
-0.10% |
93,500 |
| 2025/10/9 |
2,006 |
2,009 |
2,002 |
2,002 |
-0.35% |
110,200 |
| 2025/10/8 |
2,009 |
2,018 |
2,006 |
2,009 |
+0.00% |
56,700 |
| 2025/10/7 |
2,019 |
2,023 |
2,005 |
2,009 |
-0.50% |
91,400 |
| 2025/10/6 |
2,025 |
2,040 |
2,016 |
2,019 |
+0.45% |
165,900 |
| 2025/10/3 |
2,001 |
2,018 |
1,999 |
2,010 |
+0.30% |
118,800 |
| 2025/10/2 |
2,025 |
2,032 |
2,001 |
2,004 |
-0.25% |
116,200 |
| 2025/10/1 |
2,011 |
2,030 |
2,002 |
2,009 |
+0.45% |
157,300 |
| 2025/9/30 |
2,001 |
2,009 |
1,995 |
2,000 |
+0.00% |
77,700 |
| 2025/9/29 |
2,000 |
2,011 |
1,993 |
2,000 |
-0.74% |
90,300 |
| 2025/9/26 |
2,029 |
2,049 |
2,012 |
2,015 |
-0.25% |
176,300 |
| 2025/9/25 |
2,001 |
2,027 |
1,996 |
2,020 |
+0.95% |
307,500 |
| 2025/9/24 |
1,990 |
2,003 |
1,977 |
2,001 |
-0.30% |
275,400 |
| 2025/9/22 |
1,993 |
2,024 |
1,971 |
2,007 |
+0.90% |
281,700 |
| 2025/9/19 |
1,998 |
2,023 |
1,984 |
1,989 |
-0.60% |
213,000 |
| 2025/9/18 |
1,969 |
2,050 |
1,968 |
2,001 |
+1.57% |
677,600 |
| 2025/9/17 |
1,963 |
1,972 |
1,962 |
1,970 |
+0.36% |
560,100 |
| 2025/9/16 |
1,962 |
1,966 |
1,943 |
1,963 |
+0.00% |
1,094,500 |
| 2025/9/12 |
1,965 |
1,972 |
1,960 |
1,963 |
-8.40% |
2,207,400 |
| 2025/9/11 |
2,118 |
2,167 |
2,068 |
2,143 |
-0.92% |
570,100 |
| 2025/9/10 |
2,010 |
2,180 |
1,975 |
2,163 |
+9.74% |
517,400 |
| 2025/9/9 |
2,020 |
2,044 |
1,951 |
1,971 |
-2.04% |
296,400 |
| 2025/9/8 |
1,980 |
2,030 |
1,975 |
2,012 |
+0.90% |
254,400 |
| 2025/9/5 |
1,899 |
2,014 |
1,888 |
1,994 |
+5.56% |
262,000 |
| 2025/9/4 |
1,911 |
1,928 |
1,863 |
1,889 |
-2.43% |
186,100 |
| 2025/9/3 |
1,855 |
1,962 |
1,854 |
1,936 |
+4.42% |
217,800 |
| 2025/9/2 |
1,887 |
1,897 |
1,846 |
1,854 |
-1.01% |
137,800 |
| 2025/9/1 |
1,820 |
1,873 |
1,820 |
1,873 |
+2.18% |
103,200 |
| 2025/8/29 |
1,847 |
1,879 |
1,816 |
1,833 |
-0.76% |
197,200 |
| 2025/8/28 |
1,817 |
1,887 |
1,799 |
1,847 |
+3.24% |
326,500 |
| 2025/8/27 |
1,755 |
1,819 |
1,740 |
1,789 |
+0.34% |
238,000 |
| 2025/8/26 |
1,698 |
1,804 |
1,698 |
1,783 |
+5.94% |
405,300 |
| 2025/8/25 |
1,590 |
1,693 |
1,582 |
1,683 |
+6.52% |
192,100 |
| 2025/8/22 |
1,572 |
1,592 |
1,556 |
1,580 |
-0.38% |
88,400 |
| 2025/8/21 |
1,530 |
1,590 |
1,526 |
1,586 |
+4.69% |
150,400 |
| 2025/8/20 |
1,501 |
1,531 |
1,490 |
1,515 |
+1.34% |
56,400 |
| 2025/8/19 |
1,504 |
1,515 |
1,494 |
1,495 |
-0.60% |
49,400 |
| 2025/8/18 |
1,491 |
1,507 |
1,488 |
1,504 |
+0.87% |
44,400 |
| 2025/8/15 |
1,513 |
1,520 |
1,468 |
1,491 |
-0.86% |
108,100 |
| 2025/8/14 |
1,468 |
1,513 |
1,468 |
1,504 |
+1.14% |
96,700 |
| 2025/8/13 |
1,470 |
1,487 |
1,459 |
1,487 |
+2.62% |
82,700 |
| 2025/8/12 |
1,466 |
1,492 |
1,447 |
1,449 |
+0.07% |
191,000 |
| 2025/8/8 |
1,264 |
1,457 |
1,253 |
1,448 |
+6.94% |
293,500 |
| 2025/8/7 |
1,345 |
1,377 |
1,340 |
1,354 |
+0.97% |
201,100 |
| 2025/8/6 |
1,301 |
1,358 |
1,288 |
1,341 |
+4.11% |
136,700 |
| 2025/8/5 |
1,304 |
1,304 |
1,288 |
1,288 |
-1.08% |
62,000 |
| 2025/8/4 |
1,250 |
1,302 |
1,250 |
1,302 |
+2.52% |
67,400 |
| 2025/8/1 |
1,234 |
1,270 |
1,230 |
1,270 |
+3.50% |
61,200 |
| 2025/7/31 |
1,230 |
1,237 |
1,222 |
1,227 |
+0.66% |
25,300 |
| 2025/7/30 |
1,225 |
1,244 |
1,202 |
1,219 |
-1.06% |
62,500 |
| 2025/7/29 |
1,230 |
1,250 |
1,230 |
1,232 |
-0.08% |
28,800 |
| 2025/7/28 |
1,249 |
1,252 |
1,224 |
1,233 |
-1.28% |
44,000 |
| 2025/7/25 |
1,254 |
1,263 |
1,238 |
1,249 |
-0.16% |
52,700 |
| 2025/7/24 |
1,256 |
1,259 |
1,237 |
1,251 |
-0.32% |
35,200 |
| 2025/7/23 |
1,248 |
1,255 |
1,226 |
1,255 |
+1.78% |
71,400 |
| 2025/7/22 |
1,229 |
1,246 |
1,221 |
1,233 |
+0.16% |
65,600 |
| 2025/7/18 |
1,236 |
1,253 |
1,220 |
1,231 |
-0.97% |
92,400 |
| 2025/7/17 |
1,208 |
1,245 |
1,208 |
1,243 |
+3.50% |
91,700 |
| 2025/7/16 |
1,182 |
1,205 |
1,180 |
1,201 |
+1.61% |
31,400 |
| 2025/7/15 |
1,189 |
1,201 |
1,182 |
1,182 |
-0.08% |
45,900 |
| 2025/7/14 |
1,188 |
1,193 |
1,172 |
1,183 |
+0.08% |
71,700 |
| 2025/7/11 |
1,174 |
1,192 |
1,174 |
1,182 |
+0.85% |
26,500 |
| 2025/7/10 |
1,191 |
1,202 |
1,172 |
1,172 |
-1.84% |
49,700 |
| 2025/7/9 |
1,182 |
1,196 |
1,176 |
1,194 |
+2.31% |
31,400 |
| 2025/7/8 |
1,177 |
1,177 |
1,160 |
1,167 |
-0.93% |
60,800 |
| 2025/7/7 |
1,167 |
1,187 |
1,161 |
1,178 |
+0.60% |
28,300 |
| 2025/7/4 |
1,184 |
1,196 |
1,171 |
1,171 |
-0.26% |
30,400 |
| 2025/7/3 |
1,190 |
1,193 |
1,169 |
1,174 |
-0.93% |
39,600 |
| 2025/7/2 |
1,196 |
1,207 |
1,185 |
1,185 |
-0.92% |
39,800 |
| 2025/7/1 |
1,210 |
1,210 |
1,195 |
1,196 |
-1.40% |
48,700 |
| 2025/6/30 |
1,248 |
1,250 |
1,210 |
1,213 |
-2.02% |
39,600 |
| 2025/6/27 |
1,230 |
1,242 |
1,225 |
1,238 |
-0.64% |
43,900 |
| 2025/6/26 |
1,248 |
1,254 |
1,238 |
1,246 |
-0.16% |
51,700 |
|
