| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,700 |
2,724 |
2,676 |
2,719 |
+0.48% |
71,700 |
| 2025/12/8 |
2,728 |
2,730 |
2,693 |
2,706 |
+0.26% |
76,800 |
| 2025/12/5 |
2,750 |
2,759 |
2,695 |
2,699 |
-1.60% |
87,200 |
| 2025/12/4 |
2,657 |
2,748 |
2,657 |
2,743 |
+3.04% |
87,800 |
| 2025/12/3 |
2,700 |
2,720 |
2,659 |
2,662 |
-1.41% |
123,300 |
| 2025/12/2 |
2,713 |
2,727 |
2,688 |
2,700 |
+0.33% |
89,600 |
| 2025/12/1 |
2,715 |
2,723 |
2,681 |
2,691 |
-0.70% |
119,100 |
| 2025/11/28 |
2,700 |
2,715 |
2,682 |
2,710 |
+1.01% |
129,500 |
| 2025/11/27 |
2,710 |
2,717 |
2,669 |
2,683 |
-0.11% |
197,000 |
| 2025/11/26 |
2,645 |
2,701 |
2,633 |
2,686 |
+2.32% |
114,800 |
| 2025/11/25 |
2,656 |
2,664 |
2,608 |
2,625 |
-0.08% |
70,400 |
| 2025/11/21 |
2,572 |
2,636 |
2,572 |
2,627 |
+1.82% |
114,300 |
| 2025/11/20 |
2,561 |
2,597 |
2,536 |
2,580 |
+2.63% |
101,900 |
| 2025/11/19 |
2,528 |
2,555 |
2,502 |
2,514 |
-0.32% |
80,600 |
| 2025/11/18 |
2,598 |
2,598 |
2,511 |
2,522 |
-3.70% |
122,300 |
| 2025/11/17 |
2,590 |
2,635 |
2,555 |
2,619 |
+0.77% |
127,200 |
| 2025/11/14 |
2,523 |
2,607 |
2,485 |
2,599 |
+3.01% |
140,600 |
| 2025/11/13 |
2,671 |
2,686 |
2,450 |
2,523 |
-5.51% |
203,200 |
| 2025/11/12 |
2,605 |
2,670 |
2,594 |
2,670 |
+3.53% |
117,500 |
| 2025/11/11 |
2,594 |
2,600 |
2,544 |
2,579 |
-0.08% |
46,200 |
| 2025/11/10 |
2,597 |
2,602 |
2,567 |
2,581 |
+0.58% |
62,700 |
| 2025/11/7 |
2,548 |
2,566 |
2,525 |
2,566 |
-0.31% |
64,000 |
| 2025/11/6 |
2,574 |
2,591 |
2,557 |
2,574 |
+0.63% |
102,000 |
| 2025/11/5 |
2,571 |
2,571 |
2,480 |
2,558 |
-0.62% |
119,600 |
| 2025/11/4 |
2,565 |
2,623 |
2,555 |
2,574 |
-0.35% |
78,600 |
| 2025/10/31 |
2,618 |
2,633 |
2,541 |
2,583 |
-1.79% |
105,900 |
| 2025/10/30 |
2,580 |
2,635 |
2,579 |
2,630 |
+2.77% |
151,700 |
| 2025/10/29 |
2,625 |
2,630 |
2,554 |
2,559 |
-2.29% |
93,000 |
| 2025/10/28 |
2,700 |
2,700 |
2,616 |
2,619 |
-4.00% |
103,400 |
| 2025/10/27 |
2,719 |
2,728 |
2,696 |
2,728 |
+1.53% |
76,500 |
| 2025/10/24 |
2,712 |
2,712 |
2,682 |
2,687 |
-0.22% |
64,500 |
| 2025/10/23 |
2,704 |
2,716 |
2,682 |
2,693 |
-0.70% |
78,700 |
| 2025/10/22 |
2,649 |
2,712 |
2,635 |
2,712 |
+2.53% |
107,600 |
| 2025/10/21 |
2,720 |
2,726 |
2,644 |
2,645 |
-2.33% |
79,100 |
| 2025/10/20 |
2,713 |
2,727 |
2,678 |
2,708 |
+1.23% |
88,700 |
| 2025/10/17 |
2,617 |
2,690 |
2,606 |
2,675 |
+1.13% |
116,300 |
| 2025/10/16 |
2,618 |
2,645 |
2,601 |
2,645 |
+1.15% |
77,800 |
| 2025/10/15 |
2,565 |
2,615 |
2,548 |
2,615 |
+3.81% |
76,100 |
| 2025/10/14 |
2,530 |
2,575 |
2,505 |
2,519 |
-2.25% |
142,300 |
| 2025/10/10 |
2,597 |
2,606 |
2,565 |
2,577 |
-2.64% |
142,900 |
| 2025/10/9 |
2,641 |
2,647 |
2,610 |
2,647 |
+1.30% |
84,900 |
| 2025/10/8 |
2,601 |
2,644 |
2,601 |
2,613 |
+1.24% |
132,300 |
| 2025/10/7 |
2,555 |
2,583 |
2,539 |
2,581 |
+1.89% |
190,200 |
| 2025/10/6 |
2,600 |
2,602 |
2,508 |
2,533 |
+0.12% |
171,000 |
| 2025/10/3 |
2,510 |
2,540 |
2,505 |
2,530 |
+1.00% |
100,800 |
| 2025/10/2 |
2,471 |
2,510 |
2,471 |
2,505 |
+1.38% |
85,900 |
| 2025/10/1 |
2,520 |
2,520 |
2,453 |
2,471 |
-2.98% |
93,500 |
| 2025/9/30 |
2,534 |
2,564 |
2,518 |
2,547 |
-0.08% |
86,500 |
| 2025/9/29 |
2,597 |
2,600 |
2,544 |
2,549 |
-1.85% |
102,600 |
| 2025/9/26 |
2,594 |
2,625 |
2,583 |
2,597 |
-0.23% |
109,300 |
| 2025/9/25 |
2,603 |
2,607 |
2,569 |
2,603 |
+0.89% |
150,400 |
| 2025/9/24 |
2,613 |
2,613 |
2,555 |
2,580 |
-0.65% |
114,400 |
| 2025/9/22 |
2,573 |
2,618 |
2,571 |
2,597 |
+0.93% |
85,500 |
| 2025/9/19 |
2,573 |
2,592 |
2,539 |
2,573 |
+0.43% |
156,700 |
| 2025/9/18 |
2,529 |
2,579 |
2,513 |
2,562 |
+2.40% |
144,900 |
| 2025/9/17 |
2,541 |
2,541 |
2,493 |
2,502 |
-1.77% |
68,300 |
| 2025/9/16 |
2,527 |
2,563 |
2,518 |
2,547 |
+1.15% |
90,000 |
| 2025/9/12 |
2,525 |
2,544 |
2,507 |
2,518 |
+0.04% |
130,600 |
| 2025/9/11 |
2,492 |
2,520 |
2,478 |
2,517 |
+1.99% |
125,700 |
| 2025/9/10 |
2,508 |
2,508 |
2,467 |
2,468 |
-1.24% |
83,700 |
| 2025/9/9 |
2,487 |
2,512 |
2,470 |
2,499 |
+1.09% |
127,000 |
| 2025/9/8 |
2,474 |
2,476 |
2,440 |
2,472 |
+1.35% |
48,800 |
| 2025/9/5 |
2,404 |
2,450 |
2,404 |
2,439 |
+1.58% |
71,100 |
| 2025/9/4 |
2,415 |
2,424 |
2,391 |
2,401 |
+0.25% |
59,200 |
| 2025/9/3 |
2,416 |
2,437 |
2,393 |
2,395 |
-0.83% |
83,500 |
| 2025/9/2 |
2,419 |
2,445 |
2,408 |
2,415 |
+0.58% |
81,900 |
| 2025/9/1 |
2,344 |
2,410 |
2,330 |
2,401 |
+2.43% |
91,000 |
| 2025/8/29 |
2,318 |
2,356 |
2,318 |
2,344 |
+0.51% |
53,400 |
| 2025/8/28 |
2,320 |
2,334 |
2,315 |
2,332 |
+0.43% |
42,900 |
| 2025/8/27 |
2,320 |
2,335 |
2,310 |
2,322 |
+0.22% |
37,700 |
| 2025/8/26 |
2,370 |
2,370 |
2,317 |
2,317 |
-2.24% |
51,600 |
| 2025/8/25 |
2,359 |
2,392 |
2,353 |
2,370 |
+0.85% |
96,500 |
| 2025/8/22 |
2,329 |
2,350 |
2,315 |
2,350 |
+0.86% |
37,100 |
| 2025/8/21 |
2,315 |
2,339 |
2,302 |
2,330 |
+0.65% |
40,000 |
| 2025/8/20 |
2,339 |
2,348 |
2,315 |
2,315 |
-0.98% |
42,900 |
| 2025/8/19 |
2,347 |
2,355 |
2,335 |
2,338 |
+0.86% |
95,400 |
| 2025/8/18 |
2,283 |
2,318 |
2,280 |
2,318 |
+2.07% |
62,600 |
| 2025/8/15 |
2,288 |
2,310 |
2,265 |
2,271 |
-0.57% |
114,800 |
| 2025/8/14 |
2,300 |
2,317 |
2,266 |
2,284 |
-0.78% |
83,400 |
| 2025/8/13 |
2,248 |
2,313 |
2,248 |
2,302 |
+2.54% |
117,900 |
| 2025/8/12 |
2,317 |
2,341 |
2,238 |
2,245 |
-2.31% |
122,300 |
| 2025/8/8 |
2,262 |
2,298 |
2,262 |
2,298 |
+2.00% |
103,500 |
| 2025/8/7 |
2,267 |
2,285 |
2,247 |
2,253 |
-0.62% |
62,400 |
| 2025/8/6 |
2,211 |
2,270 |
2,211 |
2,267 |
+3.47% |
77,400 |
| 2025/8/5 |
2,185 |
2,215 |
2,178 |
2,191 |
+0.64% |
60,400 |
| 2025/8/4 |
2,171 |
2,187 |
2,153 |
2,177 |
-2.68% |
74,300 |
| 2025/8/1 |
2,204 |
2,249 |
2,201 |
2,237 |
+0.95% |
65,200 |
| 2025/7/31 |
2,209 |
2,234 |
2,201 |
2,216 |
+0.32% |
71,500 |
| 2025/7/30 |
2,185 |
2,217 |
2,185 |
2,209 |
+0.45% |
46,000 |
| 2025/7/29 |
2,199 |
2,214 |
2,191 |
2,199 |
-0.54% |
62,900 |
| 2025/7/28 |
2,221 |
2,230 |
2,197 |
2,211 |
-0.72% |
87,500 |
| 2025/7/25 |
2,230 |
2,247 |
2,206 |
2,227 |
+0.23% |
126,500 |
| 2025/7/24 |
2,200 |
2,228 |
2,178 |
2,222 |
+3.06% |
138,500 |
| 2025/7/23 |
2,153 |
2,183 |
2,141 |
2,156 |
+2.08% |
243,100 |
| 2025/7/22 |
2,116 |
2,148 |
2,096 |
2,112 |
-1.22% |
83,400 |
| 2025/7/18 |
2,147 |
2,159 |
2,138 |
2,138 |
-0.23% |
51,900 |
| 2025/7/17 |
2,160 |
2,170 |
2,138 |
2,143 |
-1.15% |
92,800 |
| 2025/7/16 |
2,169 |
2,186 |
2,160 |
2,168 |
-0.23% |
41,000 |
| 2025/7/15 |
2,175 |
2,200 |
2,170 |
2,173 |
+0.42% |
56,700 |
| 2025/7/14 |
2,155 |
2,167 |
2,136 |
2,164 |
+0.00% |
114,200 |
| 2025/7/11 |
2,171 |
2,198 |
2,156 |
2,164 |
+0.74% |
65,400 |
| 2025/7/10 |
2,171 |
2,171 |
2,136 |
2,148 |
-0.79% |
74,700 |
| 2025/7/9 |
2,160 |
2,197 |
2,147 |
2,165 |
+1.31% |
79,400 |
| 2025/7/8 |
2,144 |
2,153 |
2,124 |
2,137 |
-1.38% |
98,100 |
| 2025/7/7 |
2,215 |
2,220 |
2,160 |
2,167 |
-2.39% |
82,500 |
| 2025/7/4 |
2,240 |
2,255 |
2,220 |
2,220 |
+0.09% |
97,100 |
| 2025/7/3 |
2,215 |
2,235 |
2,194 |
2,218 |
+1.46% |
82,100 |
| 2025/7/2 |
2,139 |
2,202 |
2,120 |
2,186 |
+1.63% |
156,900 |
| 2025/7/1 |
2,116 |
2,161 |
2,116 |
2,151 |
+1.27% |
109,000 |
| 2025/6/30 |
2,148 |
2,156 |
2,112 |
2,124 |
+0.57% |
169,400 |
| 2025/6/27 |
2,109 |
2,128 |
2,087 |
2,112 |
-0.52% |
109,600 |
| 2025/6/26 |
2,085 |
2,129 |
2,035 |
2,123 |
+2.31% |
214,200 |
| 2025/6/25 |
2,094 |
2,094 |
2,052 |
2,075 |
+0.48% |
90,300 |
| 2025/6/24 |
2,073 |
2,080 |
2,057 |
2,065 |
+0.83% |
113,700 |
| 2025/6/23 |
2,038 |
2,060 |
2,020 |
2,048 |
+0.24% |
52,800 |
| 2025/6/20 |
2,030 |
2,051 |
2,023 |
2,043 |
+0.44% |
219,700 |
| 2025/6/19 |
2,057 |
2,060 |
2,028 |
2,034 |
-1.12% |
87,000 |
| 2025/6/18 |
2,066 |
2,070 |
2,050 |
2,057 |
-0.92% |
74,900 |
| 2025/6/17 |
2,056 |
2,084 |
2,056 |
2,076 |
+1.27% |
58,200 |
| 2025/6/16 |
2,054 |
2,065 |
2,044 |
2,050 |
-0.34% |
85,800 |
| 2025/6/13 |
2,103 |
2,108 |
2,053 |
2,057 |
-2.70% |
103,500 |
| 2025/6/12 |
2,138 |
2,153 |
2,107 |
2,114 |
-1.12% |
66,500 |
| 2025/6/11 |
2,120 |
2,144 |
2,107 |
2,138 |
+0.85% |
77,800 |
|
