| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,350 |
2,370 |
2,348 |
2,368 |
+1.28% |
88,000 |
| 2025/12/8 |
2,308 |
2,368 |
2,308 |
2,338 |
+1.34% |
105,800 |
| 2025/12/5 |
2,300 |
2,322 |
2,270 |
2,307 |
-0.13% |
103,000 |
| 2025/12/4 |
2,315 |
2,323 |
2,291 |
2,310 |
-0.26% |
108,200 |
| 2025/12/3 |
2,307 |
2,323 |
2,293 |
2,316 |
+0.39% |
122,600 |
| 2025/12/2 |
2,316 |
2,343 |
2,288 |
2,307 |
-0.30% |
105,700 |
| 2025/12/1 |
2,344 |
2,361 |
2,288 |
2,314 |
-2.03% |
160,400 |
| 2025/11/28 |
2,267 |
2,364 |
2,234 |
2,362 |
+4.51% |
385,000 |
| 2025/11/27 |
2,220 |
2,265 |
2,217 |
2,260 |
+1.99% |
144,800 |
| 2025/11/26 |
2,199 |
2,227 |
2,197 |
2,216 |
+0.77% |
113,600 |
| 2025/11/25 |
2,198 |
2,215 |
2,197 |
2,199 |
+0.05% |
100,400 |
| 2025/11/21 |
2,196 |
2,212 |
2,192 |
2,198 |
-0.27% |
80,800 |
| 2025/11/20 |
2,195 |
2,230 |
2,195 |
2,204 |
+0.64% |
117,400 |
| 2025/11/19 |
2,190 |
2,212 |
2,190 |
2,190 |
-0.09% |
95,600 |
| 2025/11/18 |
2,204 |
2,217 |
2,183 |
2,192 |
-0.77% |
142,400 |
| 2025/11/17 |
2,202 |
2,218 |
2,193 |
2,209 |
+0.45% |
91,500 |
| 2025/11/14 |
2,224 |
2,225 |
2,194 |
2,199 |
-0.77% |
51,600 |
| 2025/11/13 |
2,200 |
2,223 |
2,194 |
2,216 |
+0.73% |
125,100 |
| 2025/11/12 |
2,208 |
2,222 |
2,184 |
2,200 |
+0.00% |
124,000 |
| 2025/11/11 |
2,155 |
2,244 |
2,149 |
2,200 |
+0.32% |
267,500 |
| 2025/11/10 |
2,162 |
2,204 |
2,157 |
2,193 |
+1.11% |
246,700 |
| 2025/11/7 |
2,120 |
2,169 |
2,120 |
2,169 |
+2.31% |
119,200 |
| 2025/11/6 |
2,128 |
2,158 |
2,114 |
2,120 |
-0.19% |
105,700 |
| 2025/11/5 |
2,115 |
2,134 |
2,080 |
2,124 |
-0.19% |
161,900 |
| 2025/11/4 |
2,126 |
2,136 |
2,102 |
2,128 |
-0.19% |
148,600 |
| 2025/10/31 |
2,104 |
2,132 |
2,100 |
2,132 |
+1.33% |
109,000 |
| 2025/10/30 |
2,079 |
2,113 |
2,077 |
2,104 |
+0.33% |
177,600 |
| 2025/10/29 |
2,070 |
2,108 |
2,068 |
2,097 |
+0.05% |
625,400 |
| 2025/10/28 |
2,109 |
2,112 |
2,083 |
2,096 |
-0.76% |
130,800 |
| 2025/10/27 |
2,118 |
2,125 |
2,111 |
2,112 |
-0.85% |
81,600 |
| 2025/10/24 |
2,166 |
2,166 |
2,125 |
2,130 |
-1.43% |
43,700 |
| 2025/10/23 |
2,180 |
2,180 |
2,115 |
2,161 |
+1.46% |
83,400 |
| 2025/10/22 |
2,118 |
2,134 |
2,114 |
2,130 |
+0.00% |
87,200 |
| 2025/10/21 |
2,156 |
2,202 |
2,128 |
2,130 |
+0.57% |
47,800 |
| 2025/10/20 |
2,125 |
2,147 |
2,116 |
2,118 |
-0.14% |
22,600 |
| 2025/10/17 |
2,125 |
2,134 |
2,107 |
2,121 |
-0.70% |
34,900 |
| 2025/10/16 |
2,139 |
2,149 |
2,126 |
2,136 |
-0.65% |
26,000 |
| 2025/10/15 |
2,164 |
2,170 |
2,135 |
2,150 |
+1.70% |
75,500 |
| 2025/10/14 |
2,085 |
2,119 |
2,085 |
2,114 |
+0.57% |
36,800 |
| 2025/10/10 |
2,112 |
2,112 |
2,098 |
2,102 |
-0.71% |
35,400 |
| 2025/10/9 |
2,130 |
2,131 |
2,112 |
2,117 |
-0.61% |
28,400 |
| 2025/10/8 |
2,152 |
2,153 |
2,130 |
2,130 |
-0.33% |
27,700 |
| 2025/10/7 |
2,149 |
2,149 |
2,130 |
2,137 |
-0.60% |
27,700 |
| 2025/10/6 |
2,153 |
2,158 |
2,138 |
2,150 |
+0.42% |
34,000 |
| 2025/10/3 |
2,150 |
2,151 |
2,140 |
2,141 |
-0.79% |
26,100 |
| 2025/10/2 |
2,180 |
2,182 |
2,158 |
2,158 |
-1.69% |
27,900 |
| 2025/10/1 |
2,208 |
2,210 |
2,185 |
2,195 |
-1.04% |
50,500 |
| 2025/9/30 |
2,222 |
2,222 |
2,208 |
2,218 |
-0.31% |
32,400 |
| 2025/9/29 |
2,270 |
2,270 |
2,225 |
2,225 |
-2.41% |
178,800 |
| 2025/9/26 |
2,279 |
2,291 |
2,273 |
2,280 |
+0.31% |
266,300 |
| 2025/9/25 |
2,276 |
2,284 |
2,271 |
2,273 |
+0.22% |
61,800 |
| 2025/9/24 |
2,260 |
2,268 |
2,253 |
2,268 |
+0.62% |
50,700 |
| 2025/9/22 |
2,251 |
2,259 |
2,251 |
2,254 |
+0.13% |
29,600 |
| 2025/9/19 |
2,255 |
2,270 |
2,251 |
2,251 |
-0.13% |
45,400 |
| 2025/9/18 |
2,267 |
2,268 |
2,252 |
2,254 |
-0.27% |
33,600 |
| 2025/9/17 |
2,267 |
2,271 |
2,254 |
2,260 |
-0.31% |
30,200 |
| 2025/9/16 |
2,296 |
2,296 |
2,262 |
2,267 |
-1.26% |
51,400 |
| 2025/9/12 |
2,285 |
2,302 |
2,262 |
2,296 |
+1.55% |
71,300 |
| 2025/9/11 |
2,231 |
2,262 |
2,202 |
2,261 |
+3.62% |
94,000 |
| 2025/9/10 |
2,188 |
2,194 |
2,181 |
2,182 |
-0.18% |
23,800 |
| 2025/9/9 |
2,190 |
2,205 |
2,185 |
2,186 |
+0.05% |
33,600 |
| 2025/9/8 |
2,200 |
2,201 |
2,183 |
2,185 |
-0.14% |
57,800 |
| 2025/9/5 |
2,189 |
2,193 |
2,178 |
2,188 |
-0.18% |
41,400 |
| 2025/9/4 |
2,187 |
2,194 |
2,175 |
2,192 |
+0.23% |
69,600 |
| 2025/9/3 |
2,176 |
2,193 |
2,170 |
2,187 |
+1.34% |
59,000 |
| 2025/9/2 |
2,136 |
2,163 |
2,136 |
2,158 |
+1.08% |
70,000 |
| 2025/9/1 |
2,131 |
2,160 |
2,131 |
2,135 |
+0.19% |
94,000 |
| 2025/8/29 |
2,143 |
2,148 |
2,127 |
2,131 |
-0.79% |
82,300 |
| 2025/8/28 |
2,134 |
2,151 |
2,134 |
2,148 |
+0.47% |
98,900 |
| 2025/8/27 |
2,128 |
2,144 |
2,125 |
2,138 |
-0.14% |
36,700 |
| 2025/8/26 |
2,157 |
2,158 |
2,141 |
2,141 |
-0.74% |
35,700 |
| 2025/8/25 |
2,166 |
2,169 |
2,153 |
2,157 |
-0.42% |
28,600 |
| 2025/8/22 |
2,160 |
2,167 |
2,151 |
2,166 |
+0.28% |
19,000 |
| 2025/8/21 |
2,168 |
2,168 |
2,159 |
2,160 |
-0.37% |
22,600 |
| 2025/8/20 |
2,170 |
2,182 |
2,167 |
2,168 |
-0.05% |
23,800 |
| 2025/8/19 |
2,182 |
2,182 |
2,169 |
2,169 |
-0.60% |
25,200 |
| 2025/8/18 |
2,197 |
2,198 |
2,178 |
2,182 |
-0.68% |
30,500 |
| 2025/8/15 |
2,202 |
2,204 |
2,183 |
2,197 |
-0.23% |
25,700 |
| 2025/8/14 |
2,200 |
2,202 |
2,190 |
2,202 |
-0.41% |
19,200 |
| 2025/8/13 |
2,212 |
2,214 |
2,187 |
2,211 |
-0.32% |
20,800 |
| 2025/8/12 |
2,164 |
2,218 |
2,164 |
2,218 |
+2.54% |
48,500 |
| 2025/8/8 |
2,165 |
2,177 |
2,153 |
2,163 |
-0.09% |
21,300 |
| 2025/8/7 |
2,154 |
2,165 |
2,150 |
2,165 |
+0.32% |
16,900 |
| 2025/8/6 |
2,145 |
2,168 |
2,145 |
2,158 |
+0.65% |
13,200 |
| 2025/8/5 |
2,125 |
2,159 |
2,121 |
2,144 |
+0.66% |
19,800 |
| 2025/8/4 |
2,120 |
2,132 |
2,115 |
2,130 |
-0.28% |
14,900 |
| 2025/8/1 |
2,120 |
2,140 |
2,120 |
2,136 |
+0.75% |
14,600 |
| 2025/7/31 |
2,124 |
2,128 |
2,113 |
2,120 |
-0.14% |
12,800 |
| 2025/7/30 |
2,112 |
2,130 |
2,112 |
2,123 |
+0.52% |
12,200 |
| 2025/7/29 |
2,112 |
2,121 |
2,110 |
2,112 |
-0.09% |
9,700 |
| 2025/7/28 |
2,127 |
2,130 |
2,105 |
2,114 |
-0.52% |
19,600 |
| 2025/7/25 |
2,122 |
2,135 |
2,113 |
2,125 |
+0.14% |
22,600 |
| 2025/7/24 |
2,100 |
2,125 |
2,097 |
2,122 |
+0.95% |
18,900 |
| 2025/7/23 |
2,102 |
2,108 |
2,092 |
2,102 |
+0.00% |
26,200 |
| 2025/7/22 |
2,093 |
2,109 |
2,093 |
2,102 |
+0.57% |
16,300 |
| 2025/7/18 |
2,078 |
2,104 |
2,078 |
2,090 |
+0.87% |
24,800 |
| 2025/7/17 |
2,062 |
2,078 |
2,060 |
2,072 |
-0.29% |
11,900 |
| 2025/7/16 |
2,064 |
2,096 |
2,059 |
2,078 |
+1.27% |
21,800 |
| 2025/7/15 |
2,063 |
2,063 |
2,043 |
2,052 |
-0.53% |
13,300 |
| 2025/7/14 |
2,067 |
2,068 |
2,056 |
2,063 |
+0.39% |
12,200 |
| 2025/7/11 |
2,033 |
2,063 |
2,033 |
2,055 |
+1.08% |
20,000 |
| 2025/7/10 |
2,034 |
2,035 |
2,028 |
2,033 |
-0.05% |
20,000 |
| 2025/7/9 |
2,030 |
2,046 |
2,030 |
2,034 |
+0.25% |
10,100 |
| 2025/7/8 |
2,027 |
2,034 |
2,015 |
2,029 |
+0.10% |
22,600 |
| 2025/7/7 |
2,059 |
2,059 |
2,025 |
2,027 |
-1.03% |
23,300 |
| 2025/7/4 |
2,040 |
2,054 |
2,040 |
2,048 |
+0.49% |
13,800 |
| 2025/7/3 |
2,035 |
2,044 |
2,018 |
2,038 |
+0.25% |
20,800 |
| 2025/7/2 |
2,035 |
2,047 |
2,028 |
2,033 |
+0.35% |
23,400 |
| 2025/7/1 |
2,036 |
2,036 |
2,026 |
2,026 |
-0.10% |
10,000 |
| 2025/6/30 |
2,022 |
2,038 |
2,021 |
2,028 |
+0.20% |
17,300 |
| 2025/6/27 |
2,020 |
2,025 |
2,018 |
2,024 |
+0.30% |
12,700 |
| 2025/6/26 |
2,009 |
2,018 |
2,005 |
2,018 |
+0.65% |
12,000 |
| 2025/6/25 |
2,009 |
2,011 |
2,003 |
2,005 |
-0.20% |
12,800 |
| 2025/6/24 |
2,018 |
2,018 |
2,009 |
2,009 |
-0.05% |
8,700 |
| 2025/6/23 |
2,004 |
2,010 |
2,002 |
2,010 |
+0.40% |
8,500 |
| 2025/6/20 |
2,003 |
2,008 |
2,002 |
2,002 |
-0.35% |
14,300 |
| 2025/6/19 |
2,005 |
2,012 |
2,001 |
2,009 |
+0.10% |
13,800 |
| 2025/6/18 |
2,002 |
2,013 |
2,002 |
2,007 |
+0.15% |
11,000 |
| 2025/6/17 |
2,005 |
2,013 |
2,003 |
2,004 |
-0.60% |
18,200 |
| 2025/6/16 |
2,009 |
2,019 |
2,009 |
2,016 |
+0.40% |
10,200 |
| 2025/6/13 |
2,010 |
2,012 |
2,005 |
2,008 |
-0.10% |
16,100 |
| 2025/6/12 |
2,019 |
2,025 |
2,010 |
2,010 |
-0.45% |
17,800 |
| 2025/6/11 |
2,011 |
2,023 |
2,011 |
2,019 |
+0.15% |
8,900 |
|
