| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,715 |
2,722 |
2,699 |
2,709 |
+0.00% |
339,100 |
| 2025/12/23 |
2,688 |
2,718 |
2,683 |
2,709 |
+0.97% |
375,800 |
| 2025/12/22 |
2,727 |
2,731 |
2,680 |
2,683 |
-0.92% |
332,400 |
| 2025/12/19 |
2,708 |
2,724 |
2,697 |
2,708 |
-0.29% |
676,600 |
| 2025/12/18 |
2,729 |
2,738 |
2,708 |
2,716 |
+0.07% |
246,900 |
| 2025/12/17 |
2,711 |
2,721 |
2,705 |
2,714 |
+0.04% |
227,600 |
| 2025/12/16 |
2,731 |
2,734 |
2,713 |
2,713 |
-1.24% |
231,600 |
| 2025/12/15 |
2,754 |
2,805 |
2,734 |
2,747 |
+0.07% |
373,900 |
| 2025/12/12 |
2,714 |
2,745 |
2,705 |
2,745 |
+1.33% |
259,900 |
| 2025/12/11 |
2,756 |
2,756 |
2,697 |
2,709 |
-1.38% |
328,100 |
| 2025/12/10 |
2,767 |
2,770 |
2,740 |
2,747 |
+0.33% |
288,900 |
| 2025/12/9 |
2,781 |
2,797 |
2,733 |
2,738 |
-2.04% |
263,500 |
| 2025/12/8 |
2,795 |
2,804 |
2,771 |
2,795 |
+0.76% |
197,400 |
| 2025/12/5 |
2,800 |
2,816 |
2,758 |
2,774 |
-0.93% |
255,000 |
| 2025/12/4 |
2,761 |
2,800 |
2,760 |
2,800 |
+1.05% |
305,300 |
| 2025/12/3 |
2,820 |
2,851 |
2,771 |
2,771 |
-2.57% |
294,800 |
| 2025/12/2 |
2,855 |
2,859 |
2,833 |
2,844 |
-0.42% |
183,600 |
| 2025/12/1 |
2,870 |
2,884 |
2,856 |
2,856 |
-1.42% |
154,800 |
| 2025/11/28 |
2,888 |
2,903 |
2,881 |
2,897 |
-0.10% |
119,900 |
| 2025/11/27 |
2,885 |
2,907 |
2,880 |
2,900 |
+0.66% |
112,500 |
| 2025/11/26 |
2,897 |
2,913 |
2,866 |
2,881 |
+0.84% |
152,700 |
| 2025/11/25 |
2,900 |
2,910 |
2,857 |
2,857 |
-1.38% |
189,100 |
| 2025/11/21 |
2,857 |
2,924 |
2,856 |
2,897 |
+1.61% |
315,300 |
| 2025/11/20 |
2,900 |
2,905 |
2,851 |
2,851 |
-0.70% |
286,200 |
| 2025/11/19 |
2,885 |
2,897 |
2,851 |
2,871 |
-0.49% |
395,000 |
| 2025/11/18 |
2,935 |
2,949 |
2,885 |
2,885 |
-1.00% |
404,700 |
| 2025/11/17 |
3,005 |
3,005 |
2,901 |
2,914 |
-3.35% |
665,900 |
| 2025/11/14 |
3,095 |
3,095 |
3,015 |
3,015 |
-2.74% |
237,900 |
| 2025/11/13 |
3,090 |
3,130 |
3,090 |
3,100 |
+0.49% |
170,400 |
| 2025/11/12 |
3,075 |
3,095 |
3,070 |
3,085 |
+0.33% |
150,000 |
| 2025/11/11 |
3,045 |
3,090 |
3,035 |
3,075 |
+1.65% |
179,100 |
| 2025/11/10 |
3,040 |
3,050 |
3,010 |
3,025 |
-0.82% |
166,500 |
| 2025/11/7 |
3,025 |
3,055 |
3,025 |
3,050 |
+0.99% |
155,700 |
| 2025/11/6 |
3,060 |
3,075 |
3,020 |
3,020 |
-1.15% |
207,700 |
| 2025/11/5 |
3,065 |
3,085 |
3,010 |
3,055 |
-0.33% |
229,500 |
| 2025/11/4 |
3,075 |
3,100 |
3,065 |
3,065 |
-1.61% |
198,100 |
| 2025/10/31 |
3,075 |
3,115 |
3,070 |
3,115 |
+1.96% |
166,300 |
| 2025/10/30 |
3,075 |
3,090 |
3,055 |
3,055 |
-0.81% |
193,700 |
| 2025/10/29 |
3,110 |
3,115 |
3,070 |
3,080 |
-1.28% |
171,900 |
| 2025/10/28 |
3,150 |
3,150 |
3,105 |
3,120 |
-1.11% |
200,900 |
| 2025/10/27 |
3,150 |
3,175 |
3,140 |
3,155 |
-0.32% |
138,100 |
| 2025/10/24 |
3,180 |
3,185 |
3,160 |
3,165 |
-0.47% |
149,900 |
| 2025/10/23 |
3,160 |
3,195 |
3,145 |
3,180 |
+0.16% |
125,200 |
| 2025/10/22 |
3,130 |
3,190 |
3,130 |
3,175 |
+1.60% |
187,800 |
| 2025/10/21 |
3,105 |
3,130 |
3,090 |
3,125 |
+0.97% |
92,900 |
| 2025/10/20 |
3,100 |
3,115 |
3,085 |
3,095 |
+1.31% |
128,700 |
| 2025/10/17 |
3,095 |
3,100 |
3,040 |
3,055 |
-1.45% |
145,700 |
| 2025/10/16 |
3,125 |
3,135 |
3,090 |
3,100 |
-0.64% |
136,400 |
| 2025/10/15 |
3,110 |
3,140 |
3,105 |
3,120 |
+1.46% |
131,500 |
| 2025/10/14 |
3,090 |
3,105 |
3,055 |
3,075 |
-1.91% |
263,200 |
| 2025/10/10 |
3,185 |
3,195 |
3,130 |
3,135 |
-1.88% |
289,800 |
| 2025/10/9 |
3,190 |
3,210 |
3,180 |
3,195 |
+0.16% |
133,800 |
| 2025/10/8 |
3,215 |
3,225 |
3,190 |
3,190 |
-1.09% |
201,200 |
| 2025/10/7 |
3,210 |
3,230 |
3,190 |
3,225 |
-0.15% |
109,500 |
| 2025/10/6 |
3,265 |
3,280 |
3,205 |
3,230 |
+0.00% |
194,500 |
| 2025/10/3 |
3,170 |
3,245 |
3,170 |
3,230 |
+1.25% |
190,000 |
| 2025/10/2 |
3,185 |
3,210 |
3,165 |
3,190 |
-0.16% |
135,400 |
| 2025/10/1 |
3,180 |
3,210 |
3,170 |
3,195 |
+0.47% |
131,900 |
| 2025/9/30 |
3,160 |
3,195 |
3,150 |
3,180 |
+0.63% |
157,100 |
| 2025/9/29 |
3,170 |
3,195 |
3,160 |
3,160 |
-1.71% |
145,000 |
| 2025/9/26 |
3,200 |
3,235 |
3,195 |
3,215 |
-0.16% |
152,300 |
| 2025/9/25 |
3,210 |
3,225 |
3,170 |
3,220 |
+0.94% |
154,100 |
| 2025/9/24 |
3,290 |
3,290 |
3,160 |
3,190 |
-3.04% |
245,300 |
| 2025/9/22 |
3,305 |
3,325 |
3,290 |
3,290 |
-0.30% |
222,400 |
| 2025/9/19 |
3,330 |
3,345 |
3,290 |
3,300 |
-0.90% |
455,100 |
| 2025/9/18 |
3,360 |
3,385 |
3,325 |
3,330 |
-0.30% |
261,800 |
| 2025/9/17 |
3,345 |
3,355 |
3,330 |
3,340 |
-0.30% |
192,000 |
| 2025/9/16 |
3,335 |
3,375 |
3,315 |
3,350 |
+0.45% |
173,900 |
| 2025/9/12 |
3,345 |
3,345 |
3,305 |
3,335 |
+0.00% |
204,000 |
| 2025/9/11 |
3,320 |
3,335 |
3,300 |
3,335 |
+0.30% |
169,800 |
| 2025/9/10 |
3,320 |
3,340 |
3,310 |
3,325 |
+0.15% |
153,700 |
| 2025/9/9 |
3,310 |
3,330 |
3,310 |
3,320 |
+0.30% |
172,200 |
| 2025/9/8 |
3,280 |
3,310 |
3,280 |
3,310 |
+0.91% |
116,800 |
| 2025/9/5 |
3,285 |
3,285 |
3,260 |
3,280 |
+0.15% |
90,400 |
| 2025/9/4 |
3,270 |
3,290 |
3,265 |
3,275 |
+0.15% |
73,200 |
| 2025/9/3 |
3,265 |
3,285 |
3,250 |
3,270 |
-0.15% |
166,500 |
| 2025/9/2 |
3,305 |
3,315 |
3,270 |
3,275 |
+0.00% |
134,300 |
| 2025/9/1 |
3,290 |
3,310 |
3,270 |
3,275 |
+0.00% |
155,300 |
| 2025/8/29 |
3,230 |
3,280 |
3,230 |
3,275 |
+1.24% |
101,600 |
| 2025/8/28 |
3,245 |
3,250 |
3,230 |
3,235 |
-0.31% |
116,900 |
| 2025/8/27 |
3,245 |
3,255 |
3,220 |
3,245 |
-0.31% |
143,200 |
| 2025/8/26 |
3,290 |
3,290 |
3,255 |
3,255 |
-1.06% |
213,900 |
| 2025/8/25 |
3,270 |
3,295 |
3,265 |
3,290 |
+0.30% |
105,400 |
| 2025/8/22 |
3,285 |
3,295 |
3,265 |
3,280 |
+0.00% |
146,300 |
| 2025/8/21 |
3,245 |
3,305 |
3,245 |
3,280 |
+1.23% |
196,900 |
| 2025/8/20 |
3,255 |
3,265 |
3,240 |
3,240 |
-0.46% |
118,100 |
| 2025/8/19 |
3,245 |
3,255 |
3,225 |
3,255 |
+0.31% |
133,800 |
| 2025/8/18 |
3,190 |
3,245 |
3,190 |
3,245 |
+1.72% |
102,800 |
| 2025/8/15 |
3,205 |
3,220 |
3,185 |
3,190 |
-1.09% |
191,500 |
| 2025/8/14 |
3,230 |
3,245 |
3,215 |
3,225 |
-0.46% |
125,500 |
| 2025/8/13 |
3,245 |
3,255 |
3,215 |
3,240 |
-0.92% |
208,300 |
| 2025/8/12 |
3,240 |
3,290 |
3,235 |
3,270 |
+1.40% |
302,400 |
| 2025/8/8 |
3,230 |
3,240 |
3,215 |
3,225 |
+0.16% |
246,700 |
| 2025/8/7 |
3,200 |
3,235 |
3,200 |
3,220 |
+0.62% |
147,600 |
| 2025/8/6 |
3,195 |
3,220 |
3,190 |
3,200 |
+0.00% |
124,500 |
| 2025/8/5 |
3,160 |
3,225 |
3,160 |
3,200 |
+1.27% |
253,800 |
| 2025/8/4 |
3,150 |
3,170 |
3,135 |
3,160 |
-1.10% |
331,800 |
| 2025/8/1 |
3,325 |
3,325 |
3,190 |
3,195 |
-7.79% |
849,700 |
| 2025/7/31 |
3,460 |
3,480 |
3,435 |
3,465 |
-0.43% |
239,000 |
| 2025/7/30 |
3,525 |
3,525 |
3,460 |
3,480 |
+0.29% |
186,000 |
| 2025/7/29 |
3,445 |
3,475 |
3,430 |
3,470 |
+0.14% |
98,400 |
| 2025/7/28 |
3,500 |
3,500 |
3,460 |
3,465 |
-0.43% |
102,100 |
| 2025/7/25 |
3,470 |
3,510 |
3,460 |
3,480 |
+0.58% |
167,200 |
| 2025/7/24 |
3,450 |
3,485 |
3,440 |
3,460 |
+0.29% |
105,100 |
| 2025/7/23 |
3,440 |
3,465 |
3,415 |
3,450 |
+1.02% |
171,300 |
| 2025/7/22 |
3,470 |
3,475 |
3,410 |
3,415 |
-2.01% |
207,200 |
| 2025/7/18 |
3,500 |
3,520 |
3,480 |
3,485 |
+0.29% |
165,200 |
| 2025/7/17 |
3,480 |
3,495 |
3,460 |
3,475 |
-0.71% |
166,000 |
| 2025/7/16 |
3,440 |
3,505 |
3,420 |
3,500 |
+1.60% |
259,100 |
| 2025/7/15 |
3,495 |
3,505 |
3,425 |
3,445 |
-0.14% |
185,400 |
| 2025/7/14 |
3,425 |
3,465 |
3,420 |
3,450 |
+1.02% |
182,500 |
| 2025/7/11 |
3,400 |
3,440 |
3,400 |
3,415 |
+0.44% |
247,000 |
| 2025/7/10 |
3,430 |
3,445 |
3,400 |
3,400 |
-0.73% |
194,500 |
| 2025/7/9 |
3,390 |
3,425 |
3,385 |
3,425 |
+1.33% |
186,200 |
| 2025/7/8 |
3,390 |
3,400 |
3,365 |
3,380 |
+0.75% |
164,000 |
| 2025/7/7 |
3,380 |
3,450 |
3,350 |
3,355 |
-0.74% |
224,400 |
| 2025/7/4 |
3,375 |
3,415 |
3,370 |
3,380 |
+1.20% |
216,600 |
| 2025/7/3 |
3,370 |
3,400 |
3,325 |
3,340 |
-0.74% |
251,800 |
| 2025/7/2 |
3,350 |
3,400 |
3,350 |
3,365 |
-1.17% |
155,100 |
| 2025/7/1 |
3,480 |
3,495 |
3,385 |
3,405 |
-2.16% |
305,800 |
| 2025/6/30 |
3,370 |
3,495 |
3,370 |
3,480 |
+3.26% |
362,100 |
| 2025/6/27 |
3,380 |
3,400 |
3,315 |
3,370 |
-0.44% |
246,300 |
| 2025/6/26 |
3,405 |
3,425 |
3,370 |
3,385 |
+1.04% |
179,900 |
|
