| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,438 |
2,465 |
2,420 |
2,433 |
+0.62% |
30,200 |
| 2025/12/23 |
2,415 |
2,435 |
2,388 |
2,418 |
+0.54% |
49,000 |
| 2025/12/22 |
2,428 |
2,432 |
2,392 |
2,405 |
-0.54% |
51,200 |
| 2025/12/19 |
2,435 |
2,443 |
2,418 |
2,418 |
-0.04% |
48,000 |
| 2025/12/18 |
2,412 |
2,434 |
2,408 |
2,419 |
+0.29% |
35,400 |
| 2025/12/17 |
2,430 |
2,430 |
2,399 |
2,412 |
-0.17% |
28,400 |
| 2025/12/16 |
2,448 |
2,448 |
2,412 |
2,416 |
-0.78% |
16,300 |
| 2025/12/15 |
2,465 |
2,468 |
2,430 |
2,435 |
-0.61% |
17,100 |
| 2025/12/12 |
2,429 |
2,452 |
2,416 |
2,450 |
+2.04% |
35,700 |
| 2025/12/11 |
2,432 |
2,448 |
2,398 |
2,401 |
-1.27% |
43,600 |
| 2025/12/10 |
2,434 |
2,446 |
2,418 |
2,432 |
+0.70% |
17,600 |
| 2025/12/9 |
2,444 |
2,454 |
2,410 |
2,415 |
-1.43% |
21,100 |
| 2025/12/8 |
2,418 |
2,450 |
2,415 |
2,450 |
+1.83% |
14,900 |
| 2025/12/5 |
2,441 |
2,447 |
2,404 |
2,406 |
-1.76% |
19,200 |
| 2025/12/4 |
2,427 |
2,450 |
2,420 |
2,449 |
+1.03% |
27,900 |
| 2025/12/3 |
2,416 |
2,435 |
2,412 |
2,424 |
-0.78% |
37,800 |
| 2025/12/2 |
2,467 |
2,473 |
2,443 |
2,443 |
-1.65% |
35,100 |
| 2025/12/1 |
2,504 |
2,520 |
2,468 |
2,484 |
+0.16% |
65,500 |
| 2025/11/28 |
2,484 |
2,492 |
2,470 |
2,480 |
+0.45% |
26,100 |
| 2025/11/27 |
2,482 |
2,505 |
2,458 |
2,469 |
-0.16% |
32,800 |
| 2025/11/26 |
2,489 |
2,500 |
2,461 |
2,473 |
+0.28% |
35,600 |
| 2025/11/25 |
2,485 |
2,512 |
2,457 |
2,466 |
+0.28% |
66,700 |
| 2025/11/21 |
2,403 |
2,463 |
2,403 |
2,459 |
+1.32% |
43,500 |
| 2025/11/20 |
2,451 |
2,482 |
2,427 |
2,427 |
+0.41% |
62,600 |
| 2025/11/19 |
2,380 |
2,435 |
2,365 |
2,417 |
+1.55% |
40,900 |
| 2025/11/18 |
2,397 |
2,408 |
2,380 |
2,380 |
-0.96% |
44,700 |
| 2025/11/17 |
2,413 |
2,431 |
2,400 |
2,403 |
-1.64% |
30,900 |
| 2025/11/14 |
2,388 |
2,445 |
2,388 |
2,443 |
+1.58% |
33,000 |
| 2025/11/13 |
2,450 |
2,469 |
2,384 |
2,405 |
+0.21% |
36,400 |
| 2025/11/12 |
2,412 |
2,480 |
2,390 |
2,400 |
-0.83% |
57,700 |
| 2025/11/11 |
2,427 |
2,441 |
2,398 |
2,420 |
-0.41% |
28,100 |
| 2025/11/10 |
2,439 |
2,440 |
2,423 |
2,430 |
+0.37% |
16,300 |
| 2025/11/7 |
2,408 |
2,428 |
2,404 |
2,421 |
+0.12% |
19,100 |
| 2025/11/6 |
2,393 |
2,441 |
2,393 |
2,418 |
+0.50% |
28,800 |
| 2025/11/5 |
2,430 |
2,435 |
2,384 |
2,406 |
-0.50% |
31,600 |
| 2025/11/4 |
2,409 |
2,440 |
2,400 |
2,418 |
-0.33% |
27,200 |
| 2025/10/31 |
2,455 |
2,455 |
2,406 |
2,426 |
-0.29% |
50,700 |
| 2025/10/30 |
2,450 |
2,475 |
2,415 |
2,433 |
-0.73% |
69,300 |
| 2025/10/29 |
2,477 |
2,490 |
2,450 |
2,451 |
-1.05% |
28,800 |
| 2025/10/28 |
2,565 |
2,565 |
2,470 |
2,477 |
-4.62% |
33,400 |
| 2025/10/27 |
2,584 |
2,600 |
2,565 |
2,597 |
+1.84% |
31,400 |
| 2025/10/24 |
2,571 |
2,581 |
2,542 |
2,550 |
-0.66% |
16,800 |
| 2025/10/23 |
2,547 |
2,593 |
2,540 |
2,567 |
+0.12% |
21,000 |
| 2025/10/22 |
2,540 |
2,576 |
2,540 |
2,564 |
+1.02% |
16,200 |
| 2025/10/21 |
2,550 |
2,560 |
2,535 |
2,538 |
-0.31% |
20,800 |
| 2025/10/20 |
2,578 |
2,600 |
2,542 |
2,546 |
-0.55% |
21,700 |
| 2025/10/17 |
2,565 |
2,565 |
2,538 |
2,560 |
+0.08% |
27,600 |
| 2025/10/16 |
2,573 |
2,623 |
2,539 |
2,558 |
-0.16% |
28,000 |
| 2025/10/15 |
2,521 |
2,567 |
2,521 |
2,562 |
+2.15% |
21,400 |
| 2025/10/14 |
2,512 |
2,554 |
2,503 |
2,508 |
-2.03% |
29,800 |
| 2025/10/10 |
2,531 |
2,570 |
2,518 |
2,560 |
-0.51% |
42,400 |
| 2025/10/9 |
2,569 |
2,578 |
2,553 |
2,573 |
-0.08% |
27,100 |
| 2025/10/8 |
2,599 |
2,639 |
2,569 |
2,575 |
-1.34% |
23,800 |
| 2025/10/7 |
2,613 |
2,627 |
2,585 |
2,610 |
+0.23% |
24,500 |
| 2025/10/6 |
2,652 |
2,652 |
2,592 |
2,604 |
+0.97% |
49,400 |
| 2025/10/3 |
2,573 |
2,592 |
2,569 |
2,579 |
+0.82% |
30,900 |
| 2025/10/2 |
2,610 |
2,625 |
2,553 |
2,558 |
-2.33% |
30,200 |
| 2025/10/1 |
2,654 |
2,654 |
2,590 |
2,619 |
-0.95% |
43,400 |
| 2025/9/30 |
2,651 |
2,674 |
2,626 |
2,644 |
-0.75% |
29,200 |
| 2025/9/29 |
2,706 |
2,730 |
2,654 |
2,664 |
-2.45% |
35,200 |
| 2025/9/26 |
2,731 |
2,755 |
2,718 |
2,731 |
+0.15% |
47,900 |
| 2025/9/25 |
2,729 |
2,733 |
2,705 |
2,727 |
+0.44% |
24,700 |
| 2025/9/24 |
2,735 |
2,735 |
2,700 |
2,715 |
-0.66% |
29,100 |
| 2025/9/22 |
2,787 |
2,799 |
2,733 |
2,733 |
-1.94% |
26,600 |
| 2025/9/19 |
2,803 |
2,834 |
2,772 |
2,787 |
+0.04% |
82,300 |
| 2025/9/18 |
2,738 |
2,793 |
2,734 |
2,786 |
+1.75% |
39,100 |
| 2025/9/17 |
2,780 |
2,780 |
2,732 |
2,738 |
-1.83% |
25,300 |
| 2025/9/16 |
2,800 |
2,805 |
2,780 |
2,789 |
-0.89% |
25,900 |
| 2025/9/12 |
2,842 |
2,845 |
2,803 |
2,814 |
-1.09% |
45,400 |
| 2025/9/11 |
2,782 |
2,845 |
2,768 |
2,845 |
+2.78% |
30,800 |
| 2025/9/10 |
2,781 |
2,790 |
2,763 |
2,768 |
-1.00% |
24,600 |
| 2025/9/9 |
2,815 |
2,851 |
2,781 |
2,796 |
-0.36% |
35,300 |
| 2025/9/8 |
2,823 |
2,829 |
2,795 |
2,806 |
-0.60% |
29,900 |
| 2025/9/5 |
2,807 |
2,838 |
2,792 |
2,823 |
+0.57% |
46,200 |
| 2025/9/4 |
2,785 |
2,812 |
2,773 |
2,807 |
+0.97% |
36,900 |
| 2025/9/3 |
2,795 |
2,817 |
2,770 |
2,780 |
-0.54% |
45,000 |
| 2025/9/2 |
2,800 |
2,800 |
2,767 |
2,795 |
+0.61% |
26,900 |
| 2025/9/1 |
2,800 |
2,836 |
2,755 |
2,778 |
-0.79% |
28,400 |
| 2025/8/29 |
2,800 |
2,829 |
2,789 |
2,800 |
-0.50% |
32,000 |
| 2025/8/28 |
2,858 |
2,858 |
2,796 |
2,814 |
-1.57% |
41,100 |
| 2025/8/27 |
2,775 |
2,866 |
2,773 |
2,859 |
+3.10% |
55,200 |
| 2025/8/26 |
2,780 |
2,798 |
2,754 |
2,773 |
+0.07% |
46,700 |
| 2025/8/25 |
2,792 |
2,802 |
2,752 |
2,771 |
-0.75% |
32,700 |
| 2025/8/22 |
2,772 |
2,792 |
2,758 |
2,792 |
+1.12% |
26,100 |
| 2025/8/21 |
2,750 |
2,763 |
2,722 |
2,761 |
+0.15% |
41,600 |
| 2025/8/20 |
2,806 |
2,806 |
2,757 |
2,757 |
-1.75% |
18,500 |
| 2025/8/19 |
2,776 |
2,806 |
2,761 |
2,806 |
+1.08% |
67,300 |
| 2025/8/18 |
2,772 |
2,803 |
2,750 |
2,776 |
+0.14% |
55,400 |
| 2025/8/15 |
2,800 |
2,810 |
2,745 |
2,772 |
-0.43% |
43,300 |
| 2025/8/14 |
2,872 |
2,872 |
2,765 |
2,784 |
-3.13% |
47,900 |
| 2025/8/13 |
2,840 |
2,900 |
2,832 |
2,874 |
+0.56% |
48,900 |
| 2025/8/12 |
2,920 |
2,988 |
2,837 |
2,858 |
-3.77% |
113,300 |
| 2025/8/8 |
3,080 |
3,085 |
2,939 |
2,970 |
-4.35% |
76,200 |
| 2025/8/7 |
3,120 |
3,145 |
3,080 |
3,105 |
+0.32% |
53,500 |
| 2025/8/6 |
3,040 |
3,150 |
3,040 |
3,095 |
+1.81% |
46,200 |
| 2025/8/5 |
3,065 |
3,100 |
3,040 |
3,040 |
-0.33% |
68,700 |
| 2025/8/4 |
2,956 |
3,050 |
2,933 |
3,050 |
+1.73% |
49,800 |
| 2025/8/1 |
2,971 |
3,050 |
2,964 |
2,998 |
+0.91% |
69,100 |
| 2025/7/31 |
2,931 |
2,988 |
2,929 |
2,971 |
+1.64% |
54,500 |
| 2025/7/30 |
2,862 |
2,990 |
2,854 |
2,923 |
+2.13% |
90,800 |
| 2025/7/29 |
2,820 |
2,862 |
2,805 |
2,862 |
+0.85% |
46,600 |
| 2025/7/28 |
2,798 |
2,851 |
2,792 |
2,838 |
+2.12% |
76,700 |
| 2025/7/25 |
2,745 |
2,803 |
2,727 |
2,779 |
+2.55% |
98,400 |
| 2025/7/24 |
2,656 |
2,724 |
2,656 |
2,710 |
+2.30% |
48,800 |
| 2025/7/23 |
2,645 |
2,666 |
2,618 |
2,649 |
+0.88% |
50,200 |
| 2025/7/22 |
2,590 |
2,654 |
2,588 |
2,626 |
+0.69% |
38,200 |
| 2025/7/18 |
2,617 |
2,648 |
2,588 |
2,608 |
-0.34% |
23,200 |
| 2025/7/17 |
2,584 |
2,642 |
2,580 |
2,617 |
+1.08% |
41,500 |
| 2025/7/16 |
2,578 |
2,603 |
2,569 |
2,589 |
+0.74% |
15,100 |
| 2025/7/15 |
2,594 |
2,610 |
2,559 |
2,570 |
-0.12% |
27,800 |
| 2025/7/14 |
2,509 |
2,577 |
2,509 |
2,573 |
+3.08% |
55,600 |
| 2025/7/11 |
2,480 |
2,518 |
2,480 |
2,496 |
+1.18% |
39,900 |
| 2025/7/10 |
2,481 |
2,499 |
2,465 |
2,467 |
-1.32% |
59,500 |
| 2025/7/9 |
2,467 |
2,510 |
2,460 |
2,500 |
+1.17% |
41,200 |
| 2025/7/8 |
2,420 |
2,486 |
2,419 |
2,471 |
+1.60% |
38,200 |
| 2025/7/7 |
2,444 |
2,450 |
2,427 |
2,432 |
-0.73% |
21,900 |
| 2025/7/4 |
2,424 |
2,470 |
2,424 |
2,450 |
+1.11% |
21,900 |
| 2025/7/3 |
2,426 |
2,436 |
2,408 |
2,423 |
-0.70% |
25,000 |
| 2025/7/2 |
2,384 |
2,461 |
2,380 |
2,440 |
+1.29% |
40,200 |
| 2025/7/1 |
2,391 |
2,429 |
2,391 |
2,409 |
-0.08% |
30,600 |
| 2025/6/30 |
2,438 |
2,446 |
2,408 |
2,411 |
-0.41% |
23,700 |
| 2025/6/27 |
2,409 |
2,429 |
2,390 |
2,421 |
+0.50% |
33,400 |
| 2025/6/26 |
2,376 |
2,409 |
2,376 |
2,409 |
+0.88% |
34,400 |
|
