| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,643 |
2,654 |
2,603 |
2,603 |
-1.88% |
116,200 |
| 2025/12/23 |
2,609 |
2,653 |
2,597 |
2,653 |
+2.00% |
145,400 |
| 2025/12/22 |
2,610 |
2,623 |
2,558 |
2,601 |
-0.34% |
152,200 |
| 2025/12/19 |
2,557 |
2,614 |
2,550 |
2,610 |
+2.96% |
142,300 |
| 2025/12/18 |
2,522 |
2,566 |
2,520 |
2,535 |
-1.21% |
165,300 |
| 2025/12/17 |
2,578 |
2,592 |
2,497 |
2,566 |
+0.63% |
198,100 |
| 2025/12/16 |
2,686 |
2,693 |
2,536 |
2,550 |
-5.20% |
279,400 |
| 2025/12/15 |
2,677 |
2,690 |
2,643 |
2,690 |
+0.49% |
87,900 |
| 2025/12/12 |
2,652 |
2,687 |
2,641 |
2,677 |
+1.79% |
100,600 |
| 2025/12/11 |
2,698 |
2,729 |
2,630 |
2,630 |
-2.45% |
165,200 |
| 2025/12/10 |
2,796 |
2,796 |
2,676 |
2,696 |
-4.06% |
207,900 |
| 2025/12/9 |
2,799 |
2,835 |
2,793 |
2,810 |
+0.54% |
135,300 |
| 2025/12/8 |
2,750 |
2,795 |
2,727 |
2,795 |
+1.05% |
101,100 |
| 2025/12/5 |
2,712 |
2,776 |
2,701 |
2,766 |
+1.88% |
114,700 |
| 2025/12/4 |
2,720 |
2,741 |
2,686 |
2,715 |
-0.18% |
191,100 |
| 2025/12/3 |
2,706 |
2,733 |
2,680 |
2,720 |
+1.61% |
145,800 |
| 2025/12/2 |
2,782 |
2,787 |
2,671 |
2,677 |
-3.53% |
229,200 |
| 2025/12/1 |
2,890 |
2,891 |
2,752 |
2,775 |
-3.81% |
307,400 |
| 2025/11/28 |
2,833 |
2,909 |
2,824 |
2,885 |
+2.71% |
208,900 |
| 2025/11/27 |
2,790 |
2,829 |
2,771 |
2,809 |
+3.42% |
155,900 |
| 2025/11/26 |
2,722 |
2,762 |
2,692 |
2,716 |
+0.41% |
158,400 |
| 2025/11/25 |
2,818 |
2,818 |
2,671 |
2,705 |
-3.98% |
213,400 |
| 2025/11/21 |
2,830 |
2,896 |
2,780 |
2,817 |
-3.10% |
272,300 |
| 2025/11/20 |
2,794 |
2,919 |
2,772 |
2,907 |
+5.33% |
318,100 |
| 2025/11/19 |
2,650 |
2,780 |
2,575 |
2,760 |
+3.29% |
369,800 |
| 2025/11/18 |
2,768 |
2,769 |
2,660 |
2,672 |
-6.83% |
552,000 |
| 2025/11/17 |
2,842 |
2,917 |
2,803 |
2,868 |
+0.91% |
250,100 |
| 2025/11/14 |
2,803 |
2,897 |
2,799 |
2,842 |
+0.04% |
228,700 |
| 2025/11/13 |
2,822 |
2,855 |
2,791 |
2,841 |
+0.53% |
181,400 |
| 2025/11/12 |
2,800 |
2,847 |
2,785 |
2,826 |
+0.39% |
203,900 |
| 2025/11/11 |
2,863 |
2,882 |
2,787 |
2,815 |
-1.57% |
263,000 |
| 2025/11/10 |
2,820 |
2,936 |
2,813 |
2,860 |
+2.36% |
325,900 |
| 2025/11/7 |
2,750 |
2,805 |
2,722 |
2,794 |
-0.78% |
257,400 |
| 2025/11/6 |
2,850 |
2,857 |
2,801 |
2,816 |
-0.56% |
211,500 |
| 2025/11/5 |
2,886 |
2,935 |
2,773 |
2,832 |
-4.03% |
417,000 |
| 2025/11/4 |
3,110 |
3,110 |
2,951 |
2,951 |
-4.03% |
490,400 |
| 2025/10/31 |
3,070 |
3,120 |
3,020 |
3,075 |
-4.80% |
608,300 |
| 2025/10/30 |
3,240 |
3,375 |
3,070 |
3,230 |
-0.31% |
903,800 |
| 2025/10/29 |
3,385 |
3,390 |
3,220 |
3,240 |
-3.14% |
349,300 |
| 2025/10/28 |
3,450 |
3,465 |
3,295 |
3,345 |
-4.29% |
613,100 |
| 2025/10/27 |
3,480 |
3,525 |
3,300 |
3,495 |
+6.07% |
820,500 |
| 2025/10/24 |
3,095 |
3,365 |
3,035 |
3,295 |
-2.37% |
1,361,800 |
| 2025/10/23 |
3,270 |
3,420 |
3,270 |
3,375 |
+5.47% |
588,300 |
| 2025/10/22 |
3,175 |
3,230 |
3,155 |
3,200 |
+1.91% |
148,800 |
| 2025/10/21 |
3,175 |
3,180 |
3,120 |
3,140 |
-1.10% |
116,100 |
| 2025/10/20 |
3,200 |
3,200 |
3,105 |
3,175 |
+0.79% |
125,400 |
| 2025/10/17 |
3,130 |
3,305 |
3,120 |
3,150 |
-1.41% |
202,700 |
| 2025/10/16 |
3,195 |
3,230 |
3,160 |
3,195 |
+0.47% |
70,300 |
| 2025/10/15 |
3,065 |
3,195 |
3,065 |
3,180 |
+3.25% |
83,100 |
| 2025/10/14 |
3,045 |
3,130 |
3,035 |
3,080 |
-1.12% |
137,400 |
| 2025/10/10 |
3,205 |
3,245 |
3,085 |
3,115 |
-3.11% |
172,800 |
| 2025/10/9 |
3,235 |
3,300 |
3,180 |
3,215 |
+1.10% |
125,000 |
| 2025/10/8 |
3,075 |
3,250 |
3,060 |
3,180 |
+4.26% |
175,900 |
| 2025/10/7 |
3,105 |
3,145 |
3,020 |
3,050 |
-0.65% |
157,200 |
| 2025/10/6 |
3,070 |
3,190 |
3,035 |
3,070 |
+6.04% |
195,600 |
| 2025/10/3 |
2,859 |
2,903 |
2,836 |
2,895 |
+1.26% |
86,600 |
| 2025/10/2 |
2,940 |
2,940 |
2,859 |
2,859 |
-2.49% |
87,400 |
| 2025/10/1 |
3,020 |
3,020 |
2,890 |
2,932 |
-3.39% |
102,500 |
| 2025/9/30 |
3,060 |
3,060 |
2,971 |
3,035 |
-1.14% |
117,300 |
| 2025/9/29 |
3,060 |
3,075 |
3,030 |
3,070 |
+0.66% |
75,700 |
| 2025/9/26 |
3,055 |
3,100 |
3,020 |
3,050 |
-0.65% |
124,700 |
| 2025/9/25 |
3,085 |
3,100 |
3,050 |
3,070 |
+0.49% |
72,500 |
| 2025/9/24 |
2,914 |
3,075 |
2,912 |
3,055 |
+4.98% |
216,400 |
| 2025/9/22 |
2,976 |
3,000 |
2,900 |
2,910 |
-2.22% |
214,500 |
| 2025/9/19 |
2,970 |
3,015 |
2,930 |
2,976 |
+0.00% |
153,000 |
| 2025/9/18 |
2,981 |
3,055 |
2,968 |
2,976 |
+0.20% |
181,600 |
| 2025/9/17 |
2,980 |
2,990 |
2,941 |
2,970 |
-0.50% |
89,400 |
| 2025/9/16 |
3,015 |
3,025 |
2,961 |
2,985 |
-1.65% |
152,500 |
| 2025/9/12 |
3,075 |
3,075 |
3,010 |
3,035 |
-0.65% |
107,000 |
| 2025/9/11 |
3,110 |
3,130 |
3,005 |
3,055 |
+0.49% |
249,700 |
| 2025/9/10 |
3,000 |
3,065 |
2,999 |
3,040 |
+0.83% |
111,500 |
| 2025/9/9 |
3,115 |
3,140 |
2,999 |
3,015 |
-3.37% |
197,800 |
| 2025/9/8 |
3,135 |
3,160 |
3,070 |
3,120 |
-1.42% |
132,000 |
| 2025/9/5 |
3,130 |
3,170 |
3,075 |
3,165 |
+1.44% |
87,400 |
| 2025/9/4 |
3,110 |
3,130 |
3,070 |
3,120 |
-0.32% |
114,200 |
| 2025/9/3 |
3,215 |
3,230 |
3,115 |
3,130 |
-2.49% |
95,200 |
| 2025/9/2 |
3,195 |
3,270 |
3,165 |
3,210 |
+0.63% |
125,200 |
| 2025/9/1 |
3,190 |
3,225 |
3,135 |
3,190 |
-1.09% |
134,900 |
| 2025/8/29 |
3,095 |
3,250 |
3,060 |
3,225 |
+2.22% |
252,900 |
| 2025/8/28 |
3,055 |
3,175 |
3,030 |
3,155 |
+3.10% |
122,800 |
| 2025/8/27 |
3,095 |
3,105 |
3,045 |
3,060 |
-1.13% |
69,100 |
| 2025/8/26 |
3,195 |
3,215 |
3,070 |
3,095 |
-2.52% |
124,600 |
| 2025/8/25 |
3,150 |
3,180 |
3,105 |
3,175 |
+5.48% |
205,000 |
| 2025/8/22 |
2,992 |
3,050 |
2,992 |
3,010 |
+0.47% |
104,200 |
| 2025/8/21 |
2,987 |
3,060 |
2,986 |
2,996 |
-0.10% |
88,800 |
| 2025/8/20 |
3,080 |
3,085 |
2,980 |
2,999 |
-2.94% |
166,200 |
| 2025/8/19 |
3,110 |
3,170 |
3,080 |
3,090 |
-0.64% |
183,900 |
| 2025/8/18 |
3,005 |
3,140 |
3,005 |
3,110 |
+5.28% |
252,800 |
| 2025/8/15 |
2,898 |
2,995 |
2,864 |
2,954 |
+1.93% |
157,800 |
| 2025/8/14 |
2,849 |
2,910 |
2,804 |
2,898 |
+1.72% |
159,600 |
| 2025/8/13 |
2,817 |
2,876 |
2,803 |
2,849 |
+1.35% |
208,400 |
| 2025/8/12 |
2,809 |
2,848 |
2,782 |
2,811 |
+1.48% |
208,700 |
| 2025/8/8 |
2,775 |
2,797 |
2,739 |
2,770 |
-0.04% |
179,600 |
| 2025/8/7 |
2,710 |
2,796 |
2,670 |
2,771 |
+6.66% |
455,500 |
| 2025/8/6 |
2,539 |
2,647 |
2,514 |
2,598 |
+2.89% |
242,100 |
| 2025/8/5 |
2,483 |
2,556 |
2,477 |
2,525 |
+2.98% |
266,000 |
| 2025/8/4 |
2,411 |
2,481 |
2,374 |
2,452 |
-2.04% |
202,100 |
| 2025/8/1 |
2,601 |
2,630 |
2,501 |
2,503 |
-5.15% |
394,700 |
| 2025/7/31 |
2,541 |
2,741 |
2,541 |
2,639 |
+17.76% |
1,449,000 |
| 2025/7/30 |
2,210 |
2,267 |
2,207 |
2,241 |
-0.27% |
250,700 |
| 2025/7/29 |
2,273 |
2,273 |
2,232 |
2,247 |
-1.23% |
91,600 |
| 2025/7/28 |
2,260 |
2,282 |
2,231 |
2,275 |
+1.16% |
125,700 |
| 2025/7/25 |
2,264 |
2,322 |
2,230 |
2,249 |
-2.81% |
294,500 |
| 2025/7/24 |
2,330 |
2,337 |
2,292 |
2,314 |
-0.56% |
255,800 |
| 2025/7/23 |
2,285 |
2,328 |
2,234 |
2,327 |
+1.84% |
198,100 |
| 2025/7/22 |
2,177 |
2,289 |
2,177 |
2,285 |
+4.96% |
179,700 |
| 2025/7/18 |
2,263 |
2,263 |
2,156 |
2,177 |
-2.99% |
147,600 |
| 2025/7/17 |
2,196 |
2,259 |
2,181 |
2,244 |
+2.65% |
239,200 |
| 2025/7/16 |
2,187 |
2,209 |
2,167 |
2,186 |
-0.05% |
121,200 |
| 2025/7/15 |
2,200 |
2,224 |
2,177 |
2,187 |
-0.23% |
93,600 |
| 2025/7/14 |
2,151 |
2,223 |
2,137 |
2,192 |
+1.86% |
122,300 |
| 2025/7/11 |
2,210 |
2,225 |
2,148 |
2,152 |
-2.67% |
133,200 |
| 2025/7/10 |
2,206 |
2,228 |
2,187 |
2,211 |
+0.77% |
77,400 |
| 2025/7/9 |
2,165 |
2,213 |
2,163 |
2,194 |
+1.67% |
135,200 |
| 2025/7/8 |
2,099 |
2,204 |
2,099 |
2,158 |
+3.60% |
164,800 |
| 2025/7/7 |
2,100 |
2,110 |
2,076 |
2,083 |
-1.05% |
83,900 |
| 2025/7/4 |
2,202 |
2,204 |
2,094 |
2,105 |
-4.06% |
139,300 |
| 2025/7/3 |
2,197 |
2,198 |
2,140 |
2,194 |
-0.77% |
175,100 |
| 2025/7/2 |
2,201 |
2,249 |
2,177 |
2,211 |
-2.12% |
208,700 |
| 2025/7/1 |
2,266 |
2,296 |
2,221 |
2,259 |
-1.31% |
176,500 |
| 2025/6/30 |
2,373 |
2,394 |
2,276 |
2,289 |
-2.64% |
271,000 |
| 2025/6/27 |
2,359 |
2,409 |
2,320 |
2,351 |
+3.89% |
320,600 |
| 2025/6/26 |
2,250 |
2,398 |
2,250 |
2,263 |
+1.43% |
530,900 |
|
