| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,330 |
2,341 |
2,298 |
2,316 |
-0.60% |
13,700 |
| 2025/12/8 |
2,384 |
2,388 |
2,330 |
2,330 |
-0.17% |
11,700 |
| 2025/12/5 |
2,294 |
2,361 |
2,294 |
2,334 |
+1.52% |
11,500 |
| 2025/12/4 |
2,319 |
2,395 |
2,294 |
2,299 |
+0.26% |
14,600 |
| 2025/12/3 |
2,254 |
2,319 |
2,254 |
2,293 |
+1.91% |
11,900 |
| 2025/12/2 |
2,355 |
2,389 |
2,250 |
2,250 |
-4.66% |
24,400 |
| 2025/12/1 |
2,428 |
2,435 |
2,352 |
2,360 |
-2.80% |
15,500 |
| 2025/11/28 |
2,514 |
2,542 |
2,395 |
2,428 |
-4.41% |
35,500 |
| 2025/11/27 |
2,330 |
2,540 |
2,310 |
2,540 |
+11.40% |
39,900 |
| 2025/11/26 |
2,250 |
2,322 |
2,250 |
2,280 |
+3.03% |
16,200 |
| 2025/11/25 |
2,199 |
2,239 |
2,170 |
2,213 |
+0.64% |
23,900 |
| 2025/11/21 |
2,130 |
2,232 |
2,130 |
2,199 |
+0.87% |
16,100 |
| 2025/11/20 |
2,226 |
2,250 |
2,166 |
2,180 |
+0.09% |
20,000 |
| 2025/11/19 |
2,221 |
2,250 |
2,161 |
2,178 |
-2.42% |
28,400 |
| 2025/11/18 |
2,347 |
2,347 |
2,211 |
2,232 |
-5.30% |
35,700 |
| 2025/11/17 |
2,400 |
2,447 |
2,331 |
2,357 |
-1.87% |
25,800 |
| 2025/11/14 |
2,406 |
2,456 |
2,391 |
2,402 |
-1.56% |
14,700 |
| 2025/11/13 |
2,471 |
2,484 |
2,439 |
2,440 |
+0.37% |
9,700 |
| 2025/11/12 |
2,437 |
2,470 |
2,405 |
2,431 |
+1.08% |
17,700 |
| 2025/11/11 |
2,500 |
2,501 |
2,405 |
2,405 |
-3.41% |
17,700 |
| 2025/11/10 |
2,478 |
2,529 |
2,469 |
2,490 |
+0.89% |
9,200 |
| 2025/11/7 |
2,480 |
2,494 |
2,460 |
2,468 |
-1.16% |
9,700 |
| 2025/11/6 |
2,540 |
2,544 |
2,497 |
2,497 |
-0.04% |
9,800 |
| 2025/11/5 |
2,549 |
2,556 |
2,456 |
2,498 |
-2.12% |
20,200 |
| 2025/11/4 |
2,563 |
2,595 |
2,552 |
2,552 |
-0.39% |
10,100 |
| 2025/10/31 |
2,492 |
2,591 |
2,492 |
2,562 |
+2.36% |
13,800 |
| 2025/10/30 |
2,474 |
2,523 |
2,467 |
2,503 |
+0.93% |
11,900 |
| 2025/10/29 |
2,572 |
2,572 |
2,480 |
2,480 |
-2.97% |
22,400 |
| 2025/10/28 |
2,595 |
2,595 |
2,556 |
2,556 |
-1.58% |
17,200 |
| 2025/10/27 |
2,628 |
2,652 |
2,596 |
2,597 |
-0.69% |
18,900 |
| 2025/10/24 |
2,660 |
2,660 |
2,612 |
2,615 |
-0.95% |
10,700 |
| 2025/10/23 |
2,653 |
2,665 |
2,615 |
2,640 |
-0.86% |
12,600 |
| 2025/10/22 |
2,616 |
2,663 |
2,604 |
2,663 |
+2.58% |
16,600 |
| 2025/10/21 |
2,609 |
2,638 |
2,577 |
2,596 |
-0.80% |
20,500 |
| 2025/10/20 |
2,566 |
2,622 |
2,561 |
2,617 |
+2.63% |
21,200 |
| 2025/10/17 |
2,601 |
2,607 |
2,541 |
2,550 |
-2.71% |
24,700 |
| 2025/10/16 |
2,651 |
2,690 |
2,620 |
2,621 |
-0.19% |
21,900 |
| 2025/10/15 |
2,590 |
2,662 |
2,587 |
2,626 |
+2.18% |
23,000 |
| 2025/10/14 |
2,676 |
2,718 |
2,566 |
2,570 |
-5.72% |
59,800 |
| 2025/10/10 |
2,809 |
2,809 |
2,710 |
2,726 |
-3.64% |
48,200 |
| 2025/10/9 |
2,835 |
2,850 |
2,777 |
2,829 |
+0.57% |
36,900 |
| 2025/10/8 |
2,733 |
2,865 |
2,730 |
2,813 |
+2.93% |
82,000 |
| 2025/10/7 |
2,775 |
2,799 |
2,721 |
2,733 |
-1.48% |
40,400 |
| 2025/10/6 |
2,743 |
2,787 |
2,677 |
2,774 |
+6.69% |
80,100 |
| 2025/10/3 |
2,555 |
2,642 |
2,555 |
2,600 |
+1.52% |
18,500 |
| 2025/10/2 |
2,600 |
2,621 |
2,557 |
2,561 |
-0.81% |
37,400 |
| 2025/10/1 |
2,718 |
2,720 |
2,581 |
2,582 |
-5.07% |
85,800 |
| 2025/9/30 |
2,779 |
2,788 |
2,720 |
2,720 |
-2.09% |
56,000 |
| 2025/9/29 |
2,843 |
2,869 |
2,758 |
2,778 |
+0.58% |
60,700 |
| 2025/9/26 |
2,750 |
2,822 |
2,750 |
2,762 |
+0.36% |
29,300 |
| 2025/9/25 |
2,800 |
2,839 |
2,752 |
2,752 |
-1.96% |
65,500 |
| 2025/9/24 |
2,830 |
2,842 |
2,780 |
2,807 |
-0.46% |
51,700 |
| 2025/9/22 |
2,834 |
2,885 |
2,807 |
2,820 |
+0.04% |
82,800 |
| 2025/9/19 |
2,801 |
2,833 |
2,740 |
2,819 |
+0.50% |
96,700 |
| 2025/9/18 |
2,911 |
2,938 |
2,796 |
2,805 |
-4.56% |
147,000 |
| 2025/9/17 |
3,050 |
3,085 |
2,935 |
2,939 |
+0.34% |
187,700 |
| 2025/9/16 |
2,870 |
3,260 |
2,865 |
2,929 |
+5.74% |
790,000 |
| 2025/9/12 |
2,829 |
2,840 |
2,718 |
2,770 |
-1.07% |
219,700 |
| 2025/9/11 |
2,920 |
2,986 |
2,771 |
2,800 |
-3.35% |
313,600 |
| 2025/9/10 |
2,781 |
2,915 |
2,765 |
2,897 |
+3.98% |
244,300 |
| 2025/9/9 |
2,899 |
2,915 |
2,743 |
2,786 |
-2.99% |
373,600 |
| 2025/9/8 |
3,345 |
3,545 |
2,718 |
2,872 |
-14.27% |
2,644,100 |
| 2025/9/5 |
3,140 |
3,395 |
3,110 |
3,350 |
+7.72% |
362,300 |
| 2025/9/4 |
3,145 |
3,170 |
3,090 |
3,110 |
+0.00% |
110,100 |
| 2025/9/3 |
3,035 |
3,210 |
2,994 |
3,110 |
+2.47% |
205,100 |
| 2025/9/2 |
2,998 |
3,100 |
2,965 |
3,035 |
+1.81% |
99,900 |
| 2025/9/1 |
3,015 |
3,110 |
2,900 |
2,981 |
-1.29% |
149,900 |
| 2025/8/29 |
2,979 |
3,095 |
2,965 |
3,020 |
+1.38% |
127,300 |
| 2025/8/28 |
2,990 |
3,050 |
2,932 |
2,979 |
-1.36% |
179,100 |
| 2025/8/27 |
3,080 |
3,110 |
3,000 |
3,020 |
-0.98% |
137,500 |
| 2025/8/26 |
2,942 |
3,070 |
2,916 |
3,050 |
+3.85% |
168,500 |
| 2025/8/25 |
2,906 |
2,937 |
2,866 |
2,937 |
+1.98% |
98,000 |
| 2025/8/22 |
2,799 |
2,998 |
2,761 |
2,880 |
+0.52% |
325,700 |
| 2025/8/21 |
2,633 |
2,936 |
2,612 |
2,865 |
+8.15% |
256,700 |
| 2025/8/20 |
2,725 |
2,725 |
2,630 |
2,649 |
-2.43% |
45,200 |
| 2025/8/19 |
2,680 |
2,745 |
2,631 |
2,715 |
+1.34% |
63,900 |
| 2025/8/18 |
2,570 |
2,695 |
2,570 |
2,679 |
+4.81% |
80,400 |
| 2025/8/15 |
2,586 |
2,612 |
2,556 |
2,556 |
-0.97% |
33,000 |
| 2025/8/14 |
2,597 |
2,621 |
2,552 |
2,581 |
-1.15% |
54,600 |
| 2025/8/13 |
2,615 |
2,667 |
2,605 |
2,611 |
-1.66% |
46,800 |
| 2025/8/12 |
2,626 |
2,949 |
2,566 |
2,655 |
+1.10% |
347,600 |
| 2025/8/8 |
2,666 |
2,666 |
2,612 |
2,626 |
-0.68% |
41,400 |
| 2025/8/7 |
2,642 |
2,649 |
2,572 |
2,644 |
-0.68% |
87,500 |
| 2025/8/6 |
2,607 |
2,672 |
2,607 |
2,662 |
+1.53% |
26,700 |
| 2025/8/5 |
2,585 |
2,625 |
2,566 |
2,622 |
+1.63% |
26,200 |
| 2025/8/4 |
2,476 |
2,594 |
2,456 |
2,580 |
-0.39% |
31,500 |
| 2025/8/1 |
2,578 |
2,625 |
2,560 |
2,590 |
+1.57% |
42,600 |
| 2025/7/31 |
2,599 |
2,600 |
2,532 |
2,550 |
-0.58% |
33,700 |
| 2025/7/30 |
2,550 |
2,576 |
2,495 |
2,565 |
-0.35% |
48,700 |
| 2025/7/29 |
2,570 |
2,630 |
2,531 |
2,574 |
+1.70% |
70,600 |
| 2025/7/28 |
2,497 |
2,564 |
2,441 |
2,531 |
+3.39% |
75,000 |
| 2025/7/25 |
2,448 |
2,450 |
2,426 |
2,448 |
+0.66% |
19,900 |
| 2025/7/24 |
2,437 |
2,463 |
2,415 |
2,432 |
-0.04% |
29,600 |
| 2025/7/23 |
2,409 |
2,437 |
2,391 |
2,433 |
+1.29% |
40,400 |
| 2025/7/22 |
2,420 |
2,454 |
2,380 |
2,402 |
-0.74% |
45,400 |
| 2025/7/18 |
2,469 |
2,474 |
2,420 |
2,420 |
-1.91% |
37,500 |
| 2025/7/17 |
2,511 |
2,538 |
2,466 |
2,467 |
-1.40% |
42,000 |
| 2025/7/16 |
2,506 |
2,534 |
2,490 |
2,502 |
-0.32% |
34,600 |
| 2025/7/15 |
2,640 |
2,647 |
2,510 |
2,510 |
-3.72% |
42,300 |
| 2025/7/14 |
2,500 |
2,616 |
2,500 |
2,607 |
+3.91% |
44,600 |
| 2025/7/11 |
2,551 |
2,554 |
2,491 |
2,509 |
-1.65% |
53,200 |
| 2025/7/10 |
2,593 |
2,607 |
2,551 |
2,551 |
-1.70% |
25,300 |
| 2025/7/9 |
2,630 |
2,660 |
2,550 |
2,595 |
+0.27% |
62,100 |
| 2025/7/8 |
2,481 |
2,595 |
2,479 |
2,588 |
+4.31% |
68,300 |
| 2025/7/7 |
2,520 |
2,530 |
2,464 |
2,481 |
-1.47% |
46,600 |
| 2025/7/4 |
2,550 |
2,589 |
2,500 |
2,518 |
-0.94% |
38,300 |
| 2025/7/3 |
2,582 |
2,600 |
2,538 |
2,542 |
-1.59% |
28,700 |
| 2025/7/2 |
2,636 |
2,650 |
2,583 |
2,583 |
-2.68% |
52,100 |
| 2025/7/1 |
2,750 |
2,768 |
2,654 |
2,654 |
-4.33% |
83,200 |
| 2025/6/30 |
2,806 |
2,858 |
2,770 |
2,774 |
-2.15% |
50,400 |
| 2025/6/27 |
2,829 |
2,855 |
2,780 |
2,835 |
+0.71% |
95,500 |
| 2025/6/26 |
2,975 |
2,975 |
2,807 |
2,815 |
-5.76% |
125,600 |
| 2025/6/25 |
2,911 |
3,015 |
2,853 |
2,987 |
+4.40% |
71,000 |
| 2025/6/24 |
2,877 |
2,942 |
2,822 |
2,861 |
+1.20% |
69,500 |
| 2025/6/23 |
2,764 |
2,827 |
2,750 |
2,827 |
+1.65% |
44,700 |
| 2025/6/20 |
2,896 |
2,896 |
2,780 |
2,781 |
-3.60% |
105,400 |
| 2025/6/19 |
2,887 |
2,987 |
2,870 |
2,885 |
-0.79% |
55,100 |
| 2025/6/18 |
2,979 |
3,020 |
2,906 |
2,908 |
-2.90% |
69,800 |
| 2025/6/17 |
3,040 |
3,070 |
2,985 |
2,995 |
-1.48% |
64,700 |
| 2025/6/16 |
2,960 |
3,085 |
2,937 |
3,040 |
+0.50% |
131,200 |
| 2025/6/13 |
3,080 |
3,085 |
2,911 |
3,025 |
-0.33% |
160,600 |
| 2025/6/12 |
3,190 |
3,250 |
3,010 |
3,035 |
-14.27% |
381,300 |
| 2025/6/11 |
3,490 |
3,570 |
3,335 |
3,540 |
+2.91% |
153,600 |
|
