| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,850 |
2,860 |
2,834 |
2,843 |
-0.07% |
50,700 |
| 2025/12/23 |
2,849 |
2,865 |
2,825 |
2,845 |
-0.18% |
56,400 |
| 2025/12/22 |
2,880 |
2,880 |
2,815 |
2,850 |
+0.42% |
73,100 |
| 2025/12/19 |
2,823 |
2,859 |
2,797 |
2,838 |
+1.43% |
62,800 |
| 2025/12/18 |
2,817 |
2,830 |
2,795 |
2,798 |
-0.74% |
49,400 |
| 2025/12/17 |
2,813 |
2,819 |
2,789 |
2,819 |
+0.21% |
63,600 |
| 2025/12/16 |
2,898 |
2,900 |
2,792 |
2,813 |
-2.36% |
104,300 |
| 2025/12/15 |
2,773 |
2,881 |
2,773 |
2,881 |
+5.80% |
136,700 |
| 2025/12/12 |
2,712 |
2,749 |
2,712 |
2,723 |
+0.44% |
34,300 |
| 2025/12/11 |
2,762 |
2,774 |
2,706 |
2,711 |
-1.85% |
48,700 |
| 2025/12/10 |
2,750 |
2,778 |
2,726 |
2,762 |
+1.02% |
88,200 |
| 2025/12/9 |
2,730 |
2,755 |
2,713 |
2,734 |
+0.26% |
53,100 |
| 2025/12/8 |
2,699 |
2,733 |
2,691 |
2,727 |
+1.00% |
69,100 |
| 2025/12/5 |
2,783 |
2,783 |
2,698 |
2,700 |
-2.07% |
72,200 |
| 2025/12/4 |
2,743 |
2,768 |
2,725 |
2,757 |
+0.55% |
61,300 |
| 2025/12/3 |
2,743 |
2,756 |
2,730 |
2,742 |
+1.52% |
73,000 |
| 2025/12/2 |
2,718 |
2,721 |
2,691 |
2,701 |
-1.03% |
72,600 |
| 2025/12/1 |
2,792 |
2,792 |
2,706 |
2,729 |
-2.26% |
113,300 |
| 2025/11/28 |
2,805 |
2,830 |
2,790 |
2,792 |
-0.21% |
56,200 |
| 2025/11/27 |
2,820 |
2,831 |
2,790 |
2,798 |
-0.71% |
51,100 |
| 2025/11/26 |
2,780 |
2,823 |
2,780 |
2,818 |
+1.00% |
55,200 |
| 2025/11/25 |
2,788 |
2,800 |
2,766 |
2,790 |
+1.90% |
63,100 |
| 2025/11/21 |
2,719 |
2,762 |
2,716 |
2,738 |
-0.04% |
65,700 |
| 2025/11/20 |
2,731 |
2,795 |
2,716 |
2,739 |
+2.16% |
109,600 |
| 2025/11/19 |
2,682 |
2,717 |
2,674 |
2,681 |
+0.34% |
60,500 |
| 2025/11/18 |
2,702 |
2,702 |
2,650 |
2,672 |
-1.07% |
148,900 |
| 2025/11/17 |
2,808 |
2,837 |
2,662 |
2,701 |
-4.83% |
283,200 |
| 2025/11/14 |
2,921 |
2,922 |
2,821 |
2,838 |
-4.48% |
209,100 |
| 2025/11/13 |
2,978 |
2,979 |
2,949 |
2,971 |
+0.81% |
53,100 |
| 2025/11/12 |
2,933 |
2,985 |
2,930 |
2,947 |
+0.03% |
66,900 |
| 2025/11/11 |
2,963 |
2,969 |
2,913 |
2,946 |
-0.77% |
67,300 |
| 2025/11/10 |
2,960 |
2,986 |
2,879 |
2,969 |
-2.01% |
186,700 |
| 2025/11/7 |
2,995 |
3,035 |
2,993 |
3,030 |
+0.83% |
25,500 |
| 2025/11/6 |
3,045 |
3,045 |
2,990 |
3,005 |
-0.66% |
44,200 |
| 2025/11/5 |
3,050 |
3,050 |
2,985 |
3,025 |
-0.66% |
39,100 |
| 2025/11/4 |
3,005 |
3,050 |
2,967 |
3,045 |
+1.50% |
65,200 |
| 2025/10/31 |
3,020 |
3,020 |
2,970 |
3,000 |
-0.33% |
65,500 |
| 2025/10/30 |
2,989 |
3,025 |
2,975 |
3,010 |
-0.17% |
43,100 |
| 2025/10/29 |
3,110 |
3,120 |
3,000 |
3,015 |
-3.37% |
118,000 |
| 2025/10/28 |
3,135 |
3,165 |
3,100 |
3,120 |
-1.73% |
69,700 |
| 2025/10/27 |
3,165 |
3,200 |
3,155 |
3,175 |
+0.32% |
30,200 |
| 2025/10/24 |
3,200 |
3,200 |
3,145 |
3,165 |
-1.86% |
60,000 |
| 2025/10/23 |
3,230 |
3,245 |
3,205 |
3,225 |
-0.15% |
46,000 |
| 2025/10/22 |
3,220 |
3,255 |
3,205 |
3,230 |
+0.78% |
85,000 |
| 2025/10/21 |
3,130 |
3,255 |
3,115 |
3,205 |
+2.56% |
166,800 |
| 2025/10/20 |
3,090 |
3,125 |
3,050 |
3,125 |
+3.48% |
83,600 |
| 2025/10/17 |
3,040 |
3,060 |
3,010 |
3,020 |
-0.66% |
46,600 |
| 2025/10/16 |
3,060 |
3,080 |
3,025 |
3,040 |
-0.33% |
31,300 |
| 2025/10/15 |
2,971 |
3,055 |
2,971 |
3,050 |
+3.64% |
72,700 |
| 2025/10/14 |
2,922 |
2,979 |
2,922 |
2,943 |
-0.98% |
87,000 |
| 2025/10/10 |
2,970 |
2,994 |
2,946 |
2,972 |
-0.90% |
54,800 |
| 2025/10/9 |
3,010 |
3,040 |
2,985 |
2,999 |
-0.70% |
45,200 |
| 2025/10/8 |
3,005 |
3,035 |
2,996 |
3,020 |
+0.94% |
35,700 |
| 2025/10/7 |
2,978 |
3,010 |
2,958 |
2,992 |
+0.34% |
39,700 |
| 2025/10/6 |
2,984 |
2,998 |
2,940 |
2,982 |
+1.64% |
60,100 |
| 2025/10/3 |
2,883 |
2,944 |
2,883 |
2,934 |
+1.42% |
35,500 |
| 2025/10/2 |
2,910 |
2,912 |
2,855 |
2,893 |
+0.80% |
67,500 |
| 2025/10/1 |
2,964 |
2,965 |
2,865 |
2,870 |
-3.98% |
178,500 |
| 2025/9/30 |
2,990 |
3,015 |
2,951 |
2,989 |
+0.13% |
92,300 |
| 2025/9/29 |
3,050 |
3,050 |
2,985 |
2,985 |
-2.93% |
70,000 |
| 2025/9/26 |
3,075 |
3,080 |
3,050 |
3,075 |
+0.00% |
33,800 |
| 2025/9/25 |
3,100 |
3,105 |
3,055 |
3,075 |
-0.16% |
39,200 |
| 2025/9/24 |
3,090 |
3,090 |
3,055 |
3,080 |
-0.81% |
31,300 |
| 2025/9/22 |
3,075 |
3,130 |
3,070 |
3,105 |
+2.14% |
54,700 |
| 2025/9/19 |
3,095 |
3,105 |
3,020 |
3,040 |
-1.62% |
71,500 |
| 2025/9/18 |
3,095 |
3,115 |
3,055 |
3,090 |
+0.32% |
44,400 |
| 2025/9/17 |
3,090 |
3,095 |
3,050 |
3,080 |
+0.00% |
38,500 |
| 2025/9/16 |
3,040 |
3,090 |
3,020 |
3,080 |
+1.32% |
51,400 |
| 2025/9/12 |
3,045 |
3,065 |
3,030 |
3,040 |
+0.33% |
54,700 |
| 2025/9/11 |
3,050 |
3,055 |
2,994 |
3,030 |
-0.66% |
100,000 |
| 2025/9/10 |
3,065 |
3,090 |
3,030 |
3,050 |
-1.29% |
64,200 |
| 2025/9/9 |
3,090 |
3,130 |
3,060 |
3,090 |
+0.00% |
86,000 |
| 2025/9/8 |
3,130 |
3,170 |
3,090 |
3,090 |
-1.28% |
70,800 |
| 2025/9/5 |
3,105 |
3,180 |
3,105 |
3,130 |
-0.79% |
85,100 |
| 2025/9/4 |
3,045 |
3,155 |
3,030 |
3,155 |
+6.88% |
304,900 |
| 2025/9/3 |
2,955 |
2,976 |
2,930 |
2,952 |
-1.40% |
111,600 |
| 2025/9/2 |
3,040 |
3,040 |
2,977 |
2,994 |
-0.03% |
139,300 |
| 2025/9/1 |
2,954 |
3,000 |
2,934 |
2,995 |
+1.11% |
110,800 |
| 2025/8/29 |
2,950 |
2,980 |
2,943 |
2,962 |
-0.03% |
45,900 |
| 2025/8/28 |
2,925 |
2,970 |
2,918 |
2,963 |
+1.16% |
36,000 |
| 2025/8/27 |
2,940 |
2,942 |
2,909 |
2,929 |
-0.44% |
57,700 |
| 2025/8/26 |
3,000 |
3,000 |
2,942 |
2,942 |
-1.87% |
48,000 |
| 2025/8/25 |
2,977 |
3,020 |
2,971 |
2,998 |
+2.67% |
67,600 |
| 2025/8/22 |
2,925 |
2,931 |
2,909 |
2,920 |
-0.07% |
48,900 |
| 2025/8/21 |
3,000 |
3,000 |
2,922 |
2,922 |
-2.60% |
79,500 |
| 2025/8/20 |
3,030 |
3,035 |
2,999 |
3,000 |
-0.83% |
56,700 |
| 2025/8/19 |
2,988 |
3,040 |
2,969 |
3,025 |
+2.44% |
139,700 |
| 2025/8/18 |
2,931 |
2,964 |
2,906 |
2,953 |
+1.90% |
163,100 |
| 2025/8/15 |
2,850 |
2,927 |
2,850 |
2,898 |
+2.15% |
212,700 |
| 2025/8/14 |
2,793 |
2,859 |
2,785 |
2,837 |
+1.61% |
409,600 |
| 2025/8/13 |
2,840 |
2,858 |
2,780 |
2,792 |
-8.76% |
607,400 |
| 2025/8/12 |
3,045 |
3,075 |
3,000 |
3,060 |
+1.16% |
152,700 |
| 2025/8/8 |
2,993 |
3,030 |
2,993 |
3,025 |
+1.10% |
67,800 |
| 2025/8/7 |
2,989 |
3,015 |
2,958 |
2,992 |
+1.66% |
62,800 |
| 2025/8/6 |
2,942 |
2,960 |
2,940 |
2,943 |
+0.10% |
33,500 |
| 2025/8/5 |
2,961 |
2,999 |
2,940 |
2,940 |
-0.81% |
35,100 |
| 2025/8/4 |
2,926 |
2,972 |
2,919 |
2,964 |
-0.30% |
31,900 |
| 2025/8/1 |
2,941 |
2,997 |
2,934 |
2,973 |
+1.19% |
50,100 |
| 2025/7/31 |
2,992 |
2,992 |
2,936 |
2,938 |
-2.72% |
83,900 |
| 2025/7/30 |
3,015 |
3,055 |
3,015 |
3,020 |
+0.17% |
75,200 |
| 2025/7/29 |
2,978 |
3,015 |
2,958 |
3,015 |
+0.17% |
48,700 |
| 2025/7/28 |
2,976 |
3,020 |
2,972 |
3,010 |
+0.77% |
49,500 |
| 2025/7/25 |
2,997 |
3,010 |
2,975 |
2,987 |
-0.20% |
66,500 |
| 2025/7/24 |
2,955 |
2,994 |
2,925 |
2,993 |
+0.98% |
89,600 |
| 2025/7/23 |
2,869 |
2,975 |
2,848 |
2,964 |
+4.00% |
185,000 |
| 2025/7/22 |
2,794 |
2,902 |
2,791 |
2,850 |
+3.86% |
212,500 |
| 2025/7/18 |
2,814 |
2,814 |
2,744 |
2,744 |
-1.01% |
102,100 |
| 2025/7/17 |
2,756 |
2,787 |
2,756 |
2,772 |
+0.33% |
34,400 |
| 2025/7/16 |
2,781 |
2,800 |
2,746 |
2,763 |
-0.61% |
71,700 |
| 2025/7/15 |
2,850 |
2,854 |
2,760 |
2,780 |
-3.27% |
181,400 |
| 2025/7/14 |
2,870 |
2,901 |
2,863 |
2,874 |
-0.03% |
28,800 |
| 2025/7/11 |
2,869 |
2,909 |
2,869 |
2,875 |
-0.69% |
37,000 |
| 2025/7/10 |
2,914 |
2,918 |
2,860 |
2,895 |
+0.94% |
75,700 |
| 2025/7/9 |
2,802 |
2,889 |
2,797 |
2,868 |
+2.06% |
86,400 |
| 2025/7/8 |
2,770 |
2,813 |
2,768 |
2,810 |
+0.97% |
30,500 |
| 2025/7/7 |
2,772 |
2,798 |
2,772 |
2,783 |
+0.25% |
29,400 |
| 2025/7/4 |
2,763 |
2,818 |
2,763 |
2,776 |
+0.33% |
37,800 |
| 2025/7/3 |
2,780 |
2,786 |
2,764 |
2,767 |
-0.82% |
42,300 |
| 2025/7/2 |
2,752 |
2,808 |
2,731 |
2,790 |
+0.90% |
74,800 |
| 2025/7/1 |
2,800 |
2,802 |
2,750 |
2,765 |
-1.60% |
74,400 |
| 2025/6/30 |
2,825 |
2,846 |
2,800 |
2,810 |
-0.53% |
44,800 |
| 2025/6/27 |
2,808 |
2,852 |
2,808 |
2,825 |
+0.53% |
55,100 |
| 2025/6/26 |
2,820 |
2,828 |
2,781 |
2,810 |
+0.25% |
66,100 |
|
