| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,010 |
2,020 |
1,992 |
1,995 |
-0.40% |
52,800 |
| 2025/12/23 |
1,986 |
2,011 |
1,985 |
2,003 |
+0.86% |
62,800 |
| 2025/12/22 |
2,012 |
2,013 |
1,970 |
1,986 |
-1.59% |
60,800 |
| 2025/12/19 |
2,016 |
2,040 |
2,007 |
2,018 |
-0.25% |
51,500 |
| 2025/12/18 |
1,945 |
2,042 |
1,939 |
2,023 |
+3.32% |
105,300 |
| 2025/12/17 |
2,000 |
2,010 |
1,953 |
1,958 |
-2.64% |
99,100 |
| 2025/12/16 |
2,035 |
2,035 |
1,983 |
2,011 |
-2.71% |
124,000 |
| 2025/12/15 |
2,071 |
2,088 |
2,058 |
2,067 |
-0.19% |
42,600 |
| 2025/12/12 |
2,060 |
2,074 |
2,050 |
2,071 |
+1.17% |
41,000 |
| 2025/12/11 |
2,092 |
2,096 |
2,036 |
2,047 |
-2.15% |
54,700 |
| 2025/12/10 |
2,085 |
2,103 |
2,077 |
2,092 |
+0.38% |
26,300 |
| 2025/12/9 |
2,130 |
2,145 |
2,072 |
2,084 |
-1.47% |
58,600 |
| 2025/12/8 |
2,090 |
2,151 |
2,071 |
2,115 |
+1.10% |
92,500 |
| 2025/12/5 |
2,178 |
2,201 |
2,084 |
2,092 |
-0.99% |
218,400 |
| 2025/12/4 |
2,057 |
2,113 |
2,039 |
2,113 |
+2.77% |
110,200 |
| 2025/12/3 |
2,061 |
2,070 |
2,033 |
2,056 |
-0.24% |
77,200 |
| 2025/12/2 |
2,092 |
2,092 |
2,047 |
2,061 |
-1.10% |
66,500 |
| 2025/12/1 |
2,077 |
2,097 |
2,057 |
2,084 |
+0.82% |
149,000 |
| 2025/11/28 |
2,029 |
2,091 |
2,026 |
2,067 |
+1.42% |
226,000 |
| 2025/11/27 |
2,096 |
2,109 |
2,030 |
2,038 |
-5.34% |
441,800 |
| 2025/11/26 |
2,150 |
2,162 |
2,145 |
2,153 |
-0.37% |
317,900 |
| 2025/11/25 |
2,151 |
2,162 |
2,150 |
2,161 |
+0.56% |
161,900 |
| 2025/11/21 |
2,134 |
2,161 |
2,134 |
2,149 |
+0.47% |
110,800 |
| 2025/11/20 |
2,165 |
2,174 |
2,139 |
2,139 |
+0.05% |
99,000 |
| 2025/11/19 |
2,150 |
2,162 |
2,138 |
2,138 |
-0.79% |
55,500 |
| 2025/11/18 |
2,173 |
2,180 |
2,154 |
2,155 |
-0.92% |
71,700 |
| 2025/11/17 |
2,210 |
2,212 |
2,175 |
2,175 |
-0.68% |
83,600 |
| 2025/11/14 |
2,181 |
2,199 |
2,181 |
2,190 |
+0.27% |
52,300 |
| 2025/11/13 |
2,223 |
2,227 |
2,184 |
2,184 |
-1.40% |
99,500 |
| 2025/11/12 |
2,213 |
2,241 |
2,207 |
2,215 |
+0.41% |
55,000 |
| 2025/11/11 |
2,239 |
2,248 |
2,206 |
2,206 |
-1.39% |
60,700 |
| 2025/11/10 |
2,250 |
2,254 |
2,227 |
2,237 |
-0.58% |
59,600 |
| 2025/11/7 |
2,220 |
2,250 |
2,210 |
2,250 |
+1.40% |
70,300 |
| 2025/11/6 |
2,222 |
2,232 |
2,201 |
2,219 |
-0.14% |
52,600 |
| 2025/11/5 |
2,233 |
2,235 |
2,201 |
2,222 |
-0.49% |
56,700 |
| 2025/11/4 |
2,161 |
2,235 |
2,152 |
2,233 |
+2.86% |
114,500 |
| 2025/10/31 |
2,155 |
2,196 |
2,155 |
2,171 |
+0.74% |
86,800 |
| 2025/10/30 |
2,151 |
2,190 |
2,133 |
2,155 |
+1.03% |
116,800 |
| 2025/10/29 |
2,207 |
2,210 |
2,133 |
2,133 |
-3.35% |
129,700 |
| 2025/10/28 |
2,253 |
2,253 |
2,207 |
2,207 |
-2.82% |
93,500 |
| 2025/10/27 |
2,276 |
2,276 |
2,252 |
2,271 |
+0.04% |
81,000 |
| 2025/10/24 |
2,350 |
2,350 |
2,257 |
2,270 |
-2.95% |
135,300 |
| 2025/10/23 |
2,350 |
2,393 |
2,321 |
2,339 |
-0.26% |
83,600 |
| 2025/10/22 |
2,295 |
2,390 |
2,295 |
2,345 |
+2.18% |
159,100 |
| 2025/10/21 |
2,234 |
2,315 |
2,213 |
2,295 |
+3.10% |
199,500 |
| 2025/10/20 |
2,258 |
2,283 |
2,211 |
2,226 |
-1.11% |
215,600 |
| 2025/10/17 |
2,224 |
2,309 |
2,215 |
2,251 |
+1.67% |
402,900 |
| 2025/10/16 |
2,337 |
2,340 |
2,200 |
2,214 |
-12.73% |
736,000 |
| 2025/10/15 |
2,413 |
2,576 |
2,358 |
2,537 |
+7.32% |
453,700 |
| 2025/10/14 |
2,345 |
2,406 |
2,332 |
2,364 |
+0.51% |
127,300 |
| 2025/10/10 |
2,310 |
2,358 |
2,295 |
2,352 |
+0.64% |
65,900 |
| 2025/10/9 |
2,344 |
2,365 |
2,310 |
2,337 |
+0.21% |
78,200 |
| 2025/10/8 |
2,338 |
2,360 |
2,328 |
2,332 |
-0.26% |
47,700 |
| 2025/10/7 |
2,408 |
2,418 |
2,317 |
2,338 |
-0.85% |
115,000 |
| 2025/10/6 |
2,331 |
2,364 |
2,277 |
2,358 |
+2.88% |
91,900 |
| 2025/10/3 |
2,328 |
2,351 |
2,257 |
2,292 |
-1.63% |
130,600 |
| 2025/10/2 |
2,360 |
2,426 |
2,325 |
2,330 |
-1.73% |
102,900 |
| 2025/10/1 |
2,365 |
2,381 |
2,315 |
2,371 |
+2.42% |
115,400 |
| 2025/9/30 |
2,381 |
2,404 |
2,315 |
2,315 |
-1.45% |
121,000 |
| 2025/9/29 |
2,336 |
2,350 |
2,306 |
2,349 |
+2.58% |
101,800 |
| 2025/9/26 |
2,330 |
2,360 |
2,290 |
2,290 |
-1.84% |
101,200 |
| 2025/9/25 |
2,285 |
2,349 |
2,277 |
2,333 |
+1.35% |
120,700 |
| 2025/9/24 |
2,338 |
2,340 |
2,289 |
2,302 |
-2.50% |
145,800 |
| 2025/9/22 |
2,365 |
2,410 |
2,353 |
2,361 |
-1.58% |
129,100 |
| 2025/9/19 |
2,420 |
2,440 |
2,386 |
2,399 |
-1.88% |
205,900 |
| 2025/9/18 |
2,430 |
2,521 |
2,400 |
2,445 |
+0.95% |
232,000 |
| 2025/9/17 |
2,508 |
2,509 |
2,275 |
2,422 |
-8.88% |
554,400 |
| 2025/9/16 |
2,575 |
2,697 |
2,560 |
2,658 |
+1.68% |
158,300 |
| 2025/9/12 |
2,720 |
2,726 |
2,614 |
2,614 |
-4.11% |
187,800 |
| 2025/9/11 |
2,651 |
2,770 |
2,611 |
2,726 |
+1.08% |
222,400 |
| 2025/9/10 |
2,775 |
2,820 |
2,665 |
2,697 |
-3.51% |
297,900 |
| 2025/9/9 |
2,834 |
2,849 |
2,778 |
2,795 |
-0.53% |
196,400 |
| 2025/9/8 |
2,888 |
2,974 |
2,800 |
2,810 |
-1.09% |
295,600 |
| 2025/9/5 |
2,731 |
2,841 |
2,707 |
2,841 |
+2.86% |
197,600 |
| 2025/9/4 |
2,848 |
2,855 |
2,722 |
2,762 |
-2.51% |
296,300 |
| 2025/9/3 |
2,748 |
2,886 |
2,700 |
2,833 |
+3.06% |
350,300 |
| 2025/9/2 |
2,693 |
2,754 |
2,652 |
2,749 |
+3.19% |
199,100 |
| 2025/9/1 |
2,560 |
2,685 |
2,534 |
2,664 |
+3.50% |
197,700 |
| 2025/8/29 |
2,650 |
2,690 |
2,520 |
2,574 |
-2.09% |
354,100 |
| 2025/8/28 |
2,659 |
2,676 |
2,609 |
2,629 |
+0.77% |
174,200 |
| 2025/8/27 |
2,538 |
2,609 |
2,523 |
2,609 |
+2.80% |
170,500 |
| 2025/8/26 |
2,540 |
2,565 |
2,503 |
2,538 |
+0.08% |
132,500 |
| 2025/8/25 |
2,459 |
2,536 |
2,446 |
2,536 |
+3.30% |
187,200 |
| 2025/8/22 |
2,390 |
2,475 |
2,339 |
2,455 |
+4.11% |
178,400 |
| 2025/8/21 |
2,333 |
2,390 |
2,321 |
2,358 |
+1.16% |
82,900 |
| 2025/8/20 |
2,300 |
2,345 |
2,290 |
2,331 |
+0.39% |
74,500 |
| 2025/8/19 |
2,283 |
2,341 |
2,261 |
2,322 |
+2.02% |
97,500 |
| 2025/8/18 |
2,231 |
2,283 |
2,221 |
2,276 |
+2.94% |
107,100 |
| 2025/8/15 |
2,237 |
2,237 |
2,165 |
2,211 |
-1.21% |
83,200 |
| 2025/8/14 |
2,140 |
2,249 |
2,120 |
2,238 |
+4.14% |
180,500 |
| 2025/8/13 |
2,140 |
2,165 |
2,125 |
2,149 |
+0.47% |
71,500 |
| 2025/8/12 |
2,138 |
2,160 |
2,097 |
2,139 |
-0.37% |
134,300 |
| 2025/8/8 |
2,160 |
2,178 |
2,132 |
2,147 |
-1.01% |
86,700 |
| 2025/8/7 |
2,202 |
2,211 |
2,151 |
2,169 |
-2.30% |
148,300 |
| 2025/8/6 |
2,148 |
2,227 |
2,105 |
2,220 |
+8.40% |
362,500 |
| 2025/8/5 |
2,010 |
2,051 |
1,997 |
2,048 |
+1.49% |
95,300 |
| 2025/8/4 |
1,986 |
2,032 |
1,966 |
2,018 |
+0.15% |
106,300 |
| 2025/8/1 |
1,934 |
2,020 |
1,930 |
2,015 |
+3.60% |
172,800 |
| 2025/7/31 |
1,916 |
1,958 |
1,916 |
1,945 |
+1.20% |
64,800 |
| 2025/7/30 |
1,927 |
1,944 |
1,906 |
1,922 |
+0.16% |
77,600 |
| 2025/7/29 |
1,923 |
1,940 |
1,886 |
1,919 |
-0.31% |
88,000 |
| 2025/7/28 |
1,938 |
1,947 |
1,885 |
1,925 |
-1.23% |
133,100 |
| 2025/7/25 |
1,863 |
1,949 |
1,859 |
1,949 |
+4.62% |
226,300 |
| 2025/7/24 |
1,935 |
1,943 |
1,840 |
1,863 |
-3.87% |
312,300 |
| 2025/7/23 |
1,860 |
1,948 |
1,848 |
1,938 |
+4.53% |
271,100 |
| 2025/7/22 |
1,830 |
1,888 |
1,805 |
1,854 |
+1.09% |
262,100 |
| 2025/7/18 |
1,840 |
1,878 |
1,763 |
1,834 |
+3.44% |
788,100 |
| 2025/7/17 |
1,700 |
1,779 |
1,679 |
1,773 |
+3.44% |
458,000 |
| 2025/7/16 |
1,749 |
1,831 |
1,675 |
1,714 |
+14.27% |
1,969,400 |
| 2025/7/15 |
1,490 |
1,500 |
1,464 |
1,500 |
+2.11% |
101,500 |
| 2025/7/14 |
1,455 |
1,472 |
1,455 |
1,469 |
+1.59% |
30,600 |
| 2025/7/11 |
1,436 |
1,452 |
1,436 |
1,446 |
+0.98% |
11,600 |
| 2025/7/10 |
1,446 |
1,452 |
1,431 |
1,432 |
-0.97% |
22,400 |
| 2025/7/9 |
1,445 |
1,459 |
1,430 |
1,446 |
-0.14% |
21,100 |
| 2025/7/8 |
1,456 |
1,465 |
1,441 |
1,448 |
+1.54% |
26,600 |
| 2025/7/7 |
1,431 |
1,449 |
1,422 |
1,426 |
-0.21% |
22,600 |
| 2025/7/4 |
1,437 |
1,450 |
1,429 |
1,429 |
-0.56% |
11,900 |
| 2025/7/3 |
1,442 |
1,447 |
1,430 |
1,437 |
-0.48% |
15,200 |
| 2025/7/2 |
1,431 |
1,454 |
1,425 |
1,444 |
+1.33% |
12,900 |
| 2025/7/1 |
1,451 |
1,451 |
1,425 |
1,425 |
-1.79% |
14,100 |
| 2025/6/30 |
1,458 |
1,469 |
1,451 |
1,451 |
+0.07% |
25,400 |
| 2025/6/27 |
1,437 |
1,450 |
1,437 |
1,450 |
+1.12% |
12,500 |
| 2025/6/26 |
1,411 |
1,438 |
1,411 |
1,434 |
+1.49% |
19,300 |
|
