| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,971 |
1,975 |
1,956 |
1,958 |
-0.81% |
96,200 |
| 2025/12/8 |
1,979 |
1,980 |
1,965 |
1,974 |
+0.30% |
66,800 |
| 2025/12/5 |
1,986 |
1,989 |
1,968 |
1,968 |
-1.11% |
91,300 |
| 2025/12/4 |
2,000 |
2,001 |
1,990 |
1,990 |
-0.05% |
61,700 |
| 2025/12/3 |
2,010 |
2,010 |
1,990 |
1,991 |
-0.75% |
61,700 |
| 2025/12/2 |
2,008 |
2,008 |
1,993 |
2,006 |
-0.10% |
58,400 |
| 2025/12/1 |
2,041 |
2,041 |
2,000 |
2,008 |
-1.42% |
55,700 |
| 2025/11/28 |
2,026 |
2,043 |
2,026 |
2,037 |
+0.99% |
58,400 |
| 2025/11/27 |
2,021 |
2,030 |
2,016 |
2,017 |
-0.20% |
38,500 |
| 2025/11/26 |
2,018 |
2,027 |
2,009 |
2,021 |
+0.70% |
32,600 |
| 2025/11/25 |
2,029 |
2,029 |
2,007 |
2,007 |
-0.45% |
48,600 |
| 2025/11/21 |
1,978 |
2,018 |
1,978 |
2,016 |
+2.44% |
60,000 |
| 2025/11/20 |
1,972 |
1,981 |
1,968 |
1,968 |
-0.35% |
66,300 |
| 2025/11/19 |
1,999 |
1,999 |
1,975 |
1,975 |
-0.50% |
55,000 |
| 2025/11/18 |
1,998 |
2,004 |
1,985 |
1,985 |
-0.65% |
45,400 |
| 2025/11/17 |
2,000 |
2,009 |
1,992 |
1,998 |
+0.15% |
52,500 |
| 2025/11/14 |
2,003 |
2,007 |
1,992 |
1,995 |
-0.40% |
47,900 |
| 2025/11/13 |
2,004 |
2,014 |
2,000 |
2,003 |
+0.00% |
25,700 |
| 2025/11/12 |
1,997 |
2,010 |
1,991 |
2,003 |
+1.21% |
40,500 |
| 2025/11/11 |
1,983 |
1,985 |
1,970 |
1,979 |
-0.10% |
42,700 |
| 2025/11/10 |
1,999 |
2,000 |
1,980 |
1,981 |
-0.55% |
53,700 |
| 2025/11/7 |
1,958 |
1,992 |
1,958 |
1,992 |
+1.89% |
78,200 |
| 2025/11/6 |
1,985 |
1,989 |
1,954 |
1,955 |
-2.20% |
175,000 |
| 2025/11/5 |
2,025 |
2,031 |
1,995 |
1,999 |
-1.28% |
98,300 |
| 2025/11/4 |
2,018 |
2,039 |
2,006 |
2,025 |
+0.40% |
69,300 |
| 2025/10/31 |
2,026 |
2,026 |
2,001 |
2,017 |
+0.40% |
62,700 |
| 2025/10/30 |
2,012 |
2,017 |
2,003 |
2,009 |
-0.15% |
54,000 |
| 2025/10/29 |
2,030 |
2,039 |
2,009 |
2,012 |
-1.23% |
61,300 |
| 2025/10/28 |
2,050 |
2,050 |
2,031 |
2,037 |
-1.26% |
49,800 |
| 2025/10/27 |
2,050 |
2,063 |
2,050 |
2,063 |
+0.63% |
31,400 |
| 2025/10/24 |
2,053 |
2,058 |
2,040 |
2,050 |
-0.15% |
35,900 |
| 2025/10/23 |
2,040 |
2,053 |
2,033 |
2,053 |
+0.98% |
32,600 |
| 2025/10/22 |
2,032 |
2,041 |
2,028 |
2,033 |
+0.64% |
33,100 |
| 2025/10/21 |
2,015 |
2,029 |
2,015 |
2,020 |
+0.25% |
34,600 |
| 2025/10/20 |
2,029 |
2,034 |
2,013 |
2,015 |
-0.10% |
33,000 |
| 2025/10/17 |
2,014 |
2,028 |
2,010 |
2,017 |
+0.15% |
43,800 |
| 2025/10/16 |
2,012 |
2,022 |
2,010 |
2,014 |
-0.49% |
38,000 |
| 2025/10/15 |
2,028 |
2,039 |
2,023 |
2,024 |
+0.45% |
42,900 |
| 2025/10/14 |
2,000 |
2,019 |
1,986 |
2,015 |
+0.55% |
80,900 |
| 2025/10/10 |
2,012 |
2,018 |
2,002 |
2,004 |
-0.94% |
48,000 |
| 2025/10/9 |
2,022 |
2,026 |
2,014 |
2,023 |
+0.05% |
38,100 |
| 2025/10/8 |
2,050 |
2,064 |
2,022 |
2,022 |
-1.22% |
33,800 |
| 2025/10/7 |
2,034 |
2,055 |
2,027 |
2,047 |
+0.59% |
32,600 |
| 2025/10/6 |
2,042 |
2,047 |
2,035 |
2,035 |
+0.35% |
41,100 |
| 2025/10/3 |
2,027 |
2,028 |
2,010 |
2,028 |
+0.65% |
41,000 |
| 2025/10/2 |
2,038 |
2,040 |
2,000 |
2,015 |
-1.13% |
61,300 |
| 2025/10/1 |
2,060 |
2,075 |
2,023 |
2,038 |
-0.78% |
68,600 |
| 2025/9/30 |
2,077 |
2,077 |
2,037 |
2,054 |
-0.96% |
53,500 |
| 2025/9/29 |
2,085 |
2,085 |
2,065 |
2,074 |
-2.31% |
46,600 |
| 2025/9/26 |
2,103 |
2,123 |
2,100 |
2,123 |
+0.95% |
67,900 |
| 2025/9/25 |
2,098 |
2,104 |
2,090 |
2,103 |
+0.38% |
54,000 |
| 2025/9/24 |
2,085 |
2,097 |
2,075 |
2,095 |
+0.67% |
31,200 |
| 2025/9/22 |
2,082 |
2,092 |
2,077 |
2,081 |
-0.14% |
30,900 |
| 2025/9/19 |
2,083 |
2,090 |
2,069 |
2,084 |
+0.29% |
69,700 |
| 2025/9/18 |
2,080 |
2,080 |
2,061 |
2,078 |
-0.10% |
41,800 |
| 2025/9/17 |
2,072 |
2,082 |
2,066 |
2,080 |
-0.38% |
28,500 |
| 2025/9/16 |
2,072 |
2,088 |
2,066 |
2,088 |
+0.77% |
21,500 |
| 2025/9/12 |
2,075 |
2,084 |
2,068 |
2,072 |
-0.24% |
40,700 |
| 2025/9/11 |
2,090 |
2,090 |
2,064 |
2,077 |
-0.48% |
25,500 |
| 2025/9/10 |
2,110 |
2,110 |
2,086 |
2,087 |
-0.67% |
24,200 |
| 2025/9/9 |
2,095 |
2,109 |
2,094 |
2,101 |
+0.33% |
42,700 |
| 2025/9/8 |
2,080 |
2,096 |
2,080 |
2,094 |
+0.72% |
29,000 |
| 2025/9/5 |
2,091 |
2,092 |
2,072 |
2,079 |
-0.57% |
41,000 |
| 2025/9/4 |
2,084 |
2,093 |
2,062 |
2,091 |
+1.21% |
50,200 |
| 2025/9/3 |
2,055 |
2,066 |
2,045 |
2,066 |
+0.83% |
45,400 |
| 2025/9/2 |
2,044 |
2,049 |
2,032 |
2,049 |
+0.34% |
42,200 |
| 2025/9/1 |
2,047 |
2,055 |
2,027 |
2,042 |
+0.49% |
47,100 |
| 2025/8/29 |
2,062 |
2,068 |
2,023 |
2,032 |
-2.26% |
74,500 |
| 2025/8/28 |
2,073 |
2,085 |
2,066 |
2,079 |
+0.34% |
36,400 |
| 2025/8/27 |
2,070 |
2,081 |
2,061 |
2,072 |
-0.24% |
32,300 |
| 2025/8/26 |
2,106 |
2,107 |
2,077 |
2,077 |
-1.33% |
44,600 |
| 2025/8/25 |
2,100 |
2,107 |
2,092 |
2,105 |
+0.00% |
28,100 |
| 2025/8/22 |
2,100 |
2,110 |
2,088 |
2,105 |
+0.33% |
37,500 |
| 2025/8/21 |
2,082 |
2,099 |
2,067 |
2,098 |
+0.77% |
43,200 |
| 2025/8/20 |
2,069 |
2,087 |
2,066 |
2,082 |
+0.63% |
31,600 |
| 2025/8/19 |
2,057 |
2,071 |
2,055 |
2,069 |
+0.98% |
53,200 |
| 2025/8/18 |
2,025 |
2,056 |
2,025 |
2,049 |
+1.49% |
70,900 |
| 2025/8/15 |
2,025 |
2,030 |
2,010 |
2,019 |
-0.54% |
68,500 |
| 2025/8/14 |
2,035 |
2,038 |
2,026 |
2,030 |
-0.25% |
43,600 |
| 2025/8/13 |
2,045 |
2,050 |
2,028 |
2,035 |
-1.12% |
42,700 |
| 2025/8/12 |
2,058 |
2,067 |
2,042 |
2,058 |
+0.00% |
47,200 |
| 2025/8/8 |
2,040 |
2,063 |
2,040 |
2,058 |
+0.10% |
61,900 |
| 2025/8/7 |
2,073 |
2,082 |
2,044 |
2,056 |
-0.29% |
62,400 |
| 2025/8/6 |
1,999 |
2,063 |
1,988 |
2,062 |
-1.39% |
177,700 |
| 2025/8/5 |
2,082 |
2,105 |
2,073 |
2,091 |
-0.33% |
63,800 |
| 2025/8/4 |
2,100 |
2,107 |
2,085 |
2,098 |
-0.38% |
40,400 |
| 2025/8/1 |
2,080 |
2,106 |
2,080 |
2,106 |
+1.35% |
59,900 |
| 2025/7/31 |
2,076 |
2,089 |
2,072 |
2,078 |
+0.10% |
50,900 |
| 2025/7/30 |
2,060 |
2,083 |
2,059 |
2,076 |
+1.17% |
66,400 |
| 2025/7/29 |
2,055 |
2,056 |
2,040 |
2,052 |
-0.15% |
38,500 |
| 2025/7/28 |
2,050 |
2,065 |
2,049 |
2,055 |
+0.44% |
44,700 |
| 2025/7/25 |
2,038 |
2,055 |
2,027 |
2,046 |
+0.54% |
30,700 |
| 2025/7/24 |
2,025 |
2,042 |
2,025 |
2,035 |
+0.49% |
37,700 |
| 2025/7/23 |
2,055 |
2,055 |
2,013 |
2,025 |
-1.17% |
61,600 |
| 2025/7/22 |
2,056 |
2,063 |
2,043 |
2,049 |
+0.00% |
47,200 |
| 2025/7/18 |
2,030 |
2,059 |
2,028 |
2,049 |
+1.09% |
80,300 |
| 2025/7/17 |
2,014 |
2,027 |
2,005 |
2,027 |
+0.65% |
34,800 |
| 2025/7/16 |
2,016 |
2,027 |
2,014 |
2,014 |
-0.35% |
38,000 |
| 2025/7/15 |
2,025 |
2,027 |
2,014 |
2,021 |
-0.20% |
29,500 |
| 2025/7/14 |
2,020 |
2,036 |
2,019 |
2,025 |
+0.45% |
36,700 |
| 2025/7/11 |
2,018 |
2,037 |
2,015 |
2,016 |
+0.15% |
49,600 |
| 2025/7/10 |
2,001 |
2,016 |
2,000 |
2,013 |
+0.60% |
57,700 |
| 2025/7/9 |
1,991 |
2,013 |
1,990 |
2,001 |
+0.70% |
73,400 |
| 2025/7/8 |
1,982 |
1,988 |
1,971 |
1,987 |
+0.51% |
44,200 |
| 2025/7/7 |
1,976 |
1,982 |
1,973 |
1,977 |
+0.05% |
50,000 |
| 2025/7/4 |
1,976 |
1,981 |
1,975 |
1,976 |
-0.05% |
31,200 |
| 2025/7/3 |
1,967 |
1,977 |
1,965 |
1,977 |
+0.51% |
52,900 |
| 2025/7/2 |
1,953 |
1,978 |
1,953 |
1,967 |
+0.10% |
42,700 |
| 2025/7/1 |
1,961 |
1,965 |
1,949 |
1,965 |
+0.26% |
51,700 |
| 2025/6/30 |
1,955 |
1,970 |
1,953 |
1,960 |
+0.51% |
54,100 |
| 2025/6/27 |
1,934 |
1,952 |
1,934 |
1,950 |
+0.72% |
58,800 |
| 2025/6/26 |
1,911 |
1,936 |
1,911 |
1,936 |
+0.89% |
63,700 |
| 2025/6/25 |
1,919 |
1,921 |
1,910 |
1,919 |
-0.10% |
60,000 |
| 2025/6/24 |
1,949 |
1,951 |
1,918 |
1,921 |
-1.13% |
52,500 |
| 2025/6/23 |
1,934 |
1,944 |
1,927 |
1,943 |
+0.47% |
55,400 |
| 2025/6/20 |
1,926 |
1,938 |
1,918 |
1,934 |
+0.16% |
77,700 |
| 2025/6/19 |
1,940 |
1,945 |
1,918 |
1,931 |
-0.46% |
67,800 |
| 2025/6/18 |
1,923 |
1,947 |
1,923 |
1,940 |
+0.47% |
82,000 |
| 2025/6/17 |
1,935 |
1,940 |
1,924 |
1,931 |
-0.46% |
41,000 |
| 2025/6/16 |
1,933 |
1,946 |
1,922 |
1,940 |
+0.41% |
73,700 |
| 2025/6/13 |
1,937 |
1,942 |
1,920 |
1,932 |
-0.51% |
94,000 |
| 2025/6/12 |
1,946 |
1,948 |
1,935 |
1,942 |
-0.31% |
52,300 |
| 2025/6/11 |
1,950 |
1,952 |
1,944 |
1,948 |
-0.10% |
50,000 |
|
