| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,530 |
2,538 |
2,502 |
2,512 |
-0.44% |
214,800 |
| 2025/12/23 |
2,502 |
2,525 |
2,501 |
2,523 |
+0.68% |
200,000 |
| 2025/12/22 |
2,532 |
2,534 |
2,493 |
2,506 |
+0.32% |
178,400 |
| 2025/12/19 |
2,472 |
2,508 |
2,470 |
2,498 |
+1.09% |
282,900 |
| 2025/12/18 |
2,480 |
2,493 |
2,465 |
2,471 |
-1.40% |
236,200 |
| 2025/12/17 |
2,495 |
2,520 |
2,482 |
2,506 |
+0.72% |
167,600 |
| 2025/12/16 |
2,529 |
2,529 |
2,488 |
2,488 |
-1.62% |
269,500 |
| 2025/12/15 |
2,488 |
2,540 |
2,481 |
2,529 |
+1.81% |
280,100 |
| 2025/12/12 |
2,475 |
2,484 |
2,462 |
2,484 |
+1.89% |
155,000 |
| 2025/12/11 |
2,506 |
2,507 |
2,437 |
2,438 |
-2.60% |
403,000 |
| 2025/12/10 |
2,500 |
2,513 |
2,485 |
2,503 |
+0.52% |
240,100 |
| 2025/12/9 |
2,476 |
2,499 |
2,471 |
2,490 |
+1.51% |
241,300 |
| 2025/12/8 |
2,442 |
2,457 |
2,428 |
2,453 |
+1.15% |
160,200 |
| 2025/12/5 |
2,445 |
2,445 |
2,419 |
2,425 |
-1.30% |
177,600 |
| 2025/12/4 |
2,431 |
2,457 |
2,425 |
2,457 |
+1.19% |
158,500 |
| 2025/12/3 |
2,466 |
2,473 |
2,428 |
2,428 |
-1.54% |
323,500 |
| 2025/12/2 |
2,473 |
2,486 |
2,450 |
2,466 |
+0.12% |
257,300 |
| 2025/12/1 |
2,490 |
2,490 |
2,463 |
2,463 |
-0.36% |
218,800 |
| 2025/11/28 |
2,456 |
2,484 |
2,445 |
2,472 |
+0.90% |
183,600 |
| 2025/11/27 |
2,417 |
2,450 |
2,417 |
2,450 |
+1.49% |
188,700 |
| 2025/11/26 |
2,379 |
2,414 |
2,378 |
2,414 |
+1.81% |
210,000 |
| 2025/11/25 |
2,377 |
2,380 |
2,354 |
2,371 |
+0.89% |
212,900 |
| 2025/11/21 |
2,315 |
2,359 |
2,315 |
2,350 |
+0.47% |
177,900 |
| 2025/11/20 |
2,345 |
2,356 |
2,334 |
2,339 |
+0.78% |
231,100 |
| 2025/11/19 |
2,333 |
2,347 |
2,316 |
2,321 |
-0.47% |
173,200 |
| 2025/11/18 |
2,370 |
2,379 |
2,332 |
2,332 |
-2.43% |
338,600 |
| 2025/11/17 |
2,405 |
2,411 |
2,370 |
2,390 |
-0.83% |
325,200 |
| 2025/11/14 |
2,394 |
2,430 |
2,385 |
2,410 |
+0.42% |
217,400 |
| 2025/11/13 |
2,430 |
2,430 |
2,398 |
2,400 |
-0.83% |
369,300 |
| 2025/11/12 |
2,429 |
2,446 |
2,414 |
2,420 |
-0.08% |
243,700 |
| 2025/11/11 |
2,429 |
2,438 |
2,411 |
2,422 |
-0.04% |
195,300 |
| 2025/11/10 |
2,420 |
2,442 |
2,414 |
2,423 |
+0.41% |
431,200 |
| 2025/11/7 |
2,399 |
2,433 |
2,391 |
2,413 |
-0.33% |
472,800 |
| 2025/11/6 |
2,520 |
2,520 |
2,411 |
2,421 |
-4.31% |
798,200 |
| 2025/11/5 |
2,730 |
2,747 |
2,464 |
2,530 |
-8.50% |
706,000 |
| 2025/11/4 |
2,760 |
2,817 |
2,760 |
2,765 |
+0.22% |
205,900 |
| 2025/10/31 |
2,751 |
2,763 |
2,725 |
2,759 |
+0.66% |
140,100 |
| 2025/10/30 |
2,734 |
2,754 |
2,724 |
2,741 |
+0.44% |
104,500 |
| 2025/10/29 |
2,778 |
2,797 |
2,725 |
2,729 |
-1.52% |
106,700 |
| 2025/10/28 |
2,850 |
2,850 |
2,765 |
2,771 |
-3.28% |
105,400 |
| 2025/10/27 |
2,840 |
2,866 |
2,833 |
2,865 |
+1.74% |
85,700 |
| 2025/10/24 |
2,800 |
2,831 |
2,798 |
2,816 |
+0.64% |
128,800 |
| 2025/10/23 |
2,770 |
2,804 |
2,769 |
2,798 |
+0.94% |
82,600 |
| 2025/10/22 |
2,740 |
2,772 |
2,729 |
2,772 |
+1.69% |
118,800 |
| 2025/10/21 |
2,734 |
2,744 |
2,716 |
2,726 |
+0.04% |
70,900 |
| 2025/10/20 |
2,720 |
2,732 |
2,700 |
2,725 |
+1.41% |
61,500 |
| 2025/10/17 |
2,679 |
2,697 |
2,671 |
2,687 |
-0.30% |
62,700 |
| 2025/10/16 |
2,720 |
2,740 |
2,693 |
2,695 |
-0.85% |
62,400 |
| 2025/10/15 |
2,680 |
2,728 |
2,680 |
2,718 |
+1.72% |
112,200 |
| 2025/10/14 |
2,673 |
2,720 |
2,656 |
2,672 |
-1.73% |
154,800 |
| 2025/10/10 |
2,776 |
2,785 |
2,718 |
2,719 |
-3.65% |
166,300 |
| 2025/10/9 |
2,771 |
2,829 |
2,769 |
2,822 |
+2.99% |
155,700 |
| 2025/10/8 |
2,768 |
2,785 |
2,740 |
2,740 |
-1.01% |
80,500 |
| 2025/10/7 |
2,758 |
2,787 |
2,741 |
2,768 |
+0.69% |
145,100 |
| 2025/10/6 |
2,766 |
2,779 |
2,742 |
2,749 |
+0.88% |
103,800 |
| 2025/10/3 |
2,691 |
2,730 |
2,691 |
2,725 |
+1.26% |
104,500 |
| 2025/10/2 |
2,711 |
2,726 |
2,666 |
2,691 |
-0.37% |
109,800 |
| 2025/10/1 |
2,764 |
2,774 |
2,690 |
2,701 |
-3.12% |
236,800 |
| 2025/9/30 |
2,778 |
2,800 |
2,769 |
2,788 |
-0.18% |
126,100 |
| 2025/9/29 |
2,815 |
2,822 |
2,788 |
2,793 |
-0.57% |
80,500 |
| 2025/9/26 |
2,802 |
2,825 |
2,789 |
2,809 |
+0.83% |
110,900 |
| 2025/9/25 |
2,800 |
2,807 |
2,784 |
2,786 |
-0.14% |
66,300 |
| 2025/9/24 |
2,799 |
2,821 |
2,786 |
2,790 |
+0.22% |
122,600 |
| 2025/9/22 |
2,806 |
2,821 |
2,784 |
2,784 |
-0.61% |
80,300 |
| 2025/9/19 |
2,848 |
2,859 |
2,797 |
2,801 |
-1.44% |
202,100 |
| 2025/9/18 |
2,832 |
2,854 |
2,806 |
2,842 |
+0.64% |
99,000 |
| 2025/9/17 |
2,854 |
2,860 |
2,817 |
2,824 |
-1.05% |
76,600 |
| 2025/9/16 |
2,823 |
2,860 |
2,814 |
2,854 |
-0.14% |
125,900 |
| 2025/9/12 |
2,857 |
2,921 |
2,853 |
2,858 |
+1.13% |
243,400 |
| 2025/9/11 |
2,851 |
2,870 |
2,820 |
2,826 |
-0.88% |
114,800 |
| 2025/9/10 |
2,881 |
2,908 |
2,840 |
2,851 |
+0.25% |
160,800 |
| 2025/9/9 |
2,835 |
2,853 |
2,825 |
2,844 |
+0.49% |
115,500 |
| 2025/9/8 |
2,849 |
2,856 |
2,817 |
2,830 |
+0.00% |
109,200 |
| 2025/9/5 |
2,790 |
2,834 |
2,783 |
2,830 |
+1.43% |
113,100 |
| 2025/9/4 |
2,785 |
2,794 |
2,766 |
2,790 |
+0.18% |
114,100 |
| 2025/9/3 |
2,770 |
2,797 |
2,769 |
2,785 |
-0.18% |
157,100 |
| 2025/9/2 |
2,762 |
2,799 |
2,760 |
2,790 |
+1.34% |
165,300 |
| 2025/9/1 |
2,801 |
2,820 |
2,748 |
2,753 |
-1.99% |
163,900 |
| 2025/8/29 |
2,745 |
2,830 |
2,741 |
2,809 |
+3.39% |
324,400 |
| 2025/8/28 |
2,725 |
2,733 |
2,699 |
2,717 |
-0.15% |
456,000 |
| 2025/8/27 |
2,748 |
2,761 |
2,712 |
2,721 |
-0.98% |
202,700 |
| 2025/8/26 |
2,758 |
2,770 |
2,738 |
2,748 |
-0.97% |
182,900 |
| 2025/8/25 |
2,800 |
2,842 |
2,775 |
2,775 |
-0.14% |
154,700 |
| 2025/8/22 |
2,786 |
2,795 |
2,764 |
2,779 |
-0.68% |
121,000 |
| 2025/8/21 |
2,770 |
2,819 |
2,755 |
2,798 |
+1.01% |
143,900 |
| 2025/8/20 |
2,776 |
2,799 |
2,756 |
2,770 |
-0.11% |
128,800 |
| 2025/8/19 |
2,776 |
2,795 |
2,762 |
2,773 |
-0.36% |
143,400 |
| 2025/8/18 |
2,762 |
2,810 |
2,759 |
2,783 |
+1.31% |
157,200 |
| 2025/8/15 |
2,735 |
2,750 |
2,720 |
2,747 |
+0.48% |
119,300 |
| 2025/8/14 |
2,721 |
2,760 |
2,721 |
2,734 |
+0.48% |
184,600 |
| 2025/8/13 |
2,720 |
2,748 |
2,696 |
2,721 |
+0.59% |
163,500 |
| 2025/8/12 |
2,761 |
2,771 |
2,698 |
2,705 |
-2.73% |
412,100 |
| 2025/8/8 |
2,739 |
2,789 |
2,728 |
2,781 |
+1.05% |
218,600 |
| 2025/8/7 |
2,771 |
2,794 |
2,731 |
2,752 |
-0.65% |
204,200 |
| 2025/8/6 |
2,786 |
2,815 |
2,770 |
2,770 |
+0.14% |
232,500 |
| 2025/8/5 |
2,848 |
2,883 |
2,764 |
2,766 |
-3.02% |
332,600 |
| 2025/8/4 |
2,783 |
3,050 |
2,763 |
2,852 |
+0.67% |
476,800 |
| 2025/8/1 |
2,837 |
2,858 |
2,824 |
2,833 |
-1.22% |
219,000 |
| 2025/7/31 |
2,888 |
2,900 |
2,852 |
2,868 |
-0.28% |
192,000 |
| 2025/7/30 |
2,825 |
2,876 |
2,803 |
2,876 |
+2.46% |
416,500 |
| 2025/7/29 |
2,801 |
2,818 |
2,764 |
2,807 |
+0.97% |
211,000 |
| 2025/7/28 |
2,775 |
2,785 |
2,755 |
2,780 |
+0.25% |
104,400 |
| 2025/7/25 |
2,729 |
2,793 |
2,678 |
2,773 |
+1.61% |
196,200 |
| 2025/7/24 |
2,698 |
2,729 |
2,691 |
2,729 |
+1.75% |
114,800 |
| 2025/7/23 |
2,727 |
2,742 |
2,682 |
2,682 |
-0.11% |
173,200 |
| 2025/7/22 |
2,659 |
2,706 |
2,656 |
2,685 |
+0.79% |
129,500 |
| 2025/7/18 |
2,684 |
2,700 |
2,664 |
2,664 |
-0.75% |
127,300 |
| 2025/7/17 |
2,670 |
2,687 |
2,663 |
2,684 |
-0.11% |
142,600 |
| 2025/7/16 |
2,697 |
2,707 |
2,682 |
2,687 |
-1.10% |
115,400 |
| 2025/7/15 |
2,723 |
2,728 |
2,702 |
2,717 |
-0.91% |
111,300 |
| 2025/7/14 |
2,736 |
2,747 |
2,712 |
2,742 |
+1.03% |
124,600 |
| 2025/7/11 |
2,695 |
2,732 |
2,695 |
2,714 |
+1.27% |
128,800 |
| 2025/7/10 |
2,678 |
2,687 |
2,656 |
2,680 |
+0.49% |
192,300 |
| 2025/7/9 |
2,649 |
2,694 |
2,649 |
2,667 |
+0.95% |
151,500 |
| 2025/7/8 |
2,571 |
2,647 |
2,568 |
2,642 |
+2.32% |
148,800 |
| 2025/7/7 |
2,615 |
2,627 |
2,578 |
2,582 |
-1.11% |
84,400 |
| 2025/7/4 |
2,630 |
2,639 |
2,602 |
2,611 |
-0.68% |
121,300 |
| 2025/7/3 |
2,584 |
2,636 |
2,584 |
2,629 |
+1.98% |
147,700 |
| 2025/7/2 |
2,496 |
2,599 |
2,492 |
2,578 |
+2.96% |
162,900 |
| 2025/7/1 |
2,522 |
2,524 |
2,481 |
2,504 |
-0.87% |
131,600 |
| 2025/6/30 |
2,555 |
2,555 |
2,521 |
2,526 |
-0.43% |
173,900 |
| 2025/6/27 |
2,526 |
2,542 |
2,520 |
2,537 |
-0.59% |
118,300 |
| 2025/6/26 |
2,524 |
2,560 |
2,524 |
2,552 |
+0.47% |
153,800 |
|
