| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,145 |
2,164 |
2,145 |
2,151 |
+0.37% |
21,200 |
| 2025/12/8 |
2,125 |
2,144 |
2,124 |
2,143 |
+1.61% |
24,700 |
| 2025/12/5 |
2,122 |
2,133 |
2,103 |
2,109 |
-0.47% |
11,900 |
| 2025/12/4 |
2,107 |
2,121 |
2,106 |
2,119 |
+0.43% |
9,400 |
| 2025/12/3 |
2,111 |
2,117 |
2,098 |
2,110 |
-0.05% |
13,200 |
| 2025/12/2 |
2,135 |
2,135 |
2,110 |
2,111 |
-0.80% |
17,500 |
| 2025/12/1 |
2,139 |
2,144 |
2,124 |
2,128 |
-0.51% |
21,000 |
| 2025/11/28 |
2,125 |
2,141 |
2,125 |
2,139 |
+0.71% |
18,300 |
| 2025/11/27 |
2,121 |
2,135 |
2,118 |
2,124 |
+0.14% |
11,200 |
| 2025/11/26 |
2,108 |
2,121 |
2,096 |
2,121 |
+1.24% |
15,600 |
| 2025/11/25 |
2,090 |
2,100 |
2,081 |
2,095 |
+1.21% |
27,900 |
| 2025/11/21 |
2,040 |
2,075 |
2,040 |
2,070 |
+1.22% |
23,100 |
| 2025/11/20 |
2,050 |
2,069 |
2,036 |
2,045 |
+0.25% |
38,200 |
| 2025/11/19 |
2,062 |
2,062 |
2,036 |
2,040 |
-1.07% |
40,000 |
| 2025/11/18 |
2,062 |
2,083 |
2,057 |
2,062 |
-0.48% |
27,100 |
| 2025/11/17 |
2,106 |
2,106 |
2,062 |
2,072 |
-1.57% |
71,800 |
| 2025/11/14 |
2,123 |
2,124 |
2,105 |
2,105 |
-0.75% |
21,100 |
| 2025/11/13 |
2,142 |
2,142 |
2,120 |
2,121 |
-0.52% |
20,900 |
| 2025/11/12 |
2,129 |
2,144 |
2,121 |
2,132 |
+0.71% |
19,300 |
| 2025/11/11 |
2,145 |
2,145 |
2,117 |
2,117 |
-1.03% |
16,300 |
| 2025/11/10 |
2,126 |
2,139 |
2,113 |
2,139 |
+1.23% |
11,800 |
| 2025/11/7 |
2,110 |
2,126 |
2,105 |
2,113 |
+0.14% |
10,700 |
| 2025/11/6 |
2,124 |
2,124 |
2,107 |
2,110 |
-0.42% |
16,800 |
| 2025/11/5 |
2,139 |
2,139 |
2,110 |
2,119 |
-1.35% |
27,000 |
| 2025/11/4 |
2,127 |
2,151 |
2,115 |
2,148 |
+1.46% |
24,700 |
| 2025/10/31 |
2,105 |
2,124 |
2,097 |
2,117 |
+1.10% |
16,500 |
| 2025/10/30 |
2,096 |
2,116 |
2,092 |
2,094 |
-0.05% |
17,500 |
| 2025/10/29 |
2,120 |
2,120 |
2,089 |
2,095 |
-0.90% |
47,500 |
| 2025/10/28 |
2,158 |
2,158 |
2,114 |
2,114 |
-1.95% |
37,400 |
| 2025/10/27 |
2,160 |
2,170 |
2,152 |
2,156 |
+0.56% |
33,300 |
| 2025/10/24 |
2,174 |
2,182 |
2,144 |
2,144 |
-1.33% |
36,200 |
| 2025/10/23 |
2,177 |
2,189 |
2,162 |
2,173 |
-0.18% |
23,600 |
| 2025/10/22 |
2,157 |
2,195 |
2,157 |
2,177 |
+0.93% |
30,600 |
| 2025/10/21 |
2,150 |
2,165 |
2,124 |
2,157 |
-0.23% |
64,100 |
| 2025/10/20 |
2,124 |
2,181 |
2,124 |
2,162 |
+3.20% |
56,500 |
| 2025/10/17 |
2,135 |
2,138 |
2,086 |
2,095 |
-1.97% |
96,300 |
| 2025/10/16 |
2,230 |
2,260 |
2,128 |
2,137 |
-7.61% |
216,500 |
| 2025/10/15 |
2,299 |
2,337 |
2,299 |
2,313 |
+0.78% |
19,500 |
| 2025/10/14 |
2,311 |
2,341 |
2,280 |
2,295 |
-1.08% |
40,100 |
| 2025/10/10 |
2,340 |
2,360 |
2,305 |
2,320 |
-0.85% |
44,400 |
| 2025/10/9 |
2,362 |
2,362 |
2,335 |
2,340 |
-0.93% |
18,800 |
| 2025/10/8 |
2,357 |
2,375 |
2,348 |
2,362 |
+0.25% |
13,600 |
| 2025/10/7 |
2,384 |
2,384 |
2,356 |
2,356 |
-0.59% |
21,800 |
| 2025/10/6 |
2,399 |
2,401 |
2,356 |
2,370 |
-0.21% |
27,600 |
| 2025/10/3 |
2,370 |
2,385 |
2,370 |
2,375 |
+0.21% |
8,900 |
| 2025/10/2 |
2,377 |
2,385 |
2,361 |
2,370 |
-0.21% |
19,400 |
| 2025/10/1 |
2,434 |
2,434 |
2,374 |
2,375 |
-2.66% |
36,400 |
| 2025/9/30 |
2,468 |
2,468 |
2,440 |
2,440 |
-1.13% |
17,500 |
| 2025/9/29 |
2,493 |
2,498 |
2,465 |
2,468 |
-1.00% |
15,100 |
| 2025/9/26 |
2,500 |
2,514 |
2,493 |
2,493 |
-0.36% |
10,900 |
| 2025/9/25 |
2,510 |
2,515 |
2,495 |
2,502 |
+0.00% |
5,800 |
| 2025/9/24 |
2,500 |
2,523 |
2,490 |
2,502 |
+0.16% |
21,300 |
| 2025/9/22 |
2,518 |
2,518 |
2,498 |
2,498 |
-0.87% |
7,600 |
| 2025/9/19 |
2,500 |
2,530 |
2,460 |
2,520 |
+0.80% |
29,700 |
| 2025/9/18 |
2,509 |
2,517 |
2,491 |
2,500 |
-0.79% |
11,500 |
| 2025/9/17 |
2,538 |
2,538 |
2,503 |
2,520 |
-0.43% |
7,600 |
| 2025/9/16 |
2,520 |
2,533 |
2,511 |
2,531 |
+0.44% |
10,200 |
| 2025/9/12 |
2,490 |
2,550 |
2,478 |
2,520 |
+1.20% |
14,100 |
| 2025/9/11 |
2,502 |
2,517 |
2,488 |
2,490 |
-0.84% |
10,800 |
| 2025/9/10 |
2,515 |
2,523 |
2,505 |
2,511 |
-0.44% |
9,300 |
| 2025/9/9 |
2,536 |
2,539 |
2,509 |
2,522 |
-0.55% |
31,200 |
| 2025/9/8 |
2,550 |
2,569 |
2,536 |
2,536 |
-0.20% |
20,100 |
| 2025/9/5 |
2,513 |
2,557 |
2,503 |
2,541 |
+4.31% |
62,500 |
| 2025/9/4 |
2,412 |
2,441 |
2,412 |
2,436 |
+0.70% |
15,400 |
| 2025/9/3 |
2,451 |
2,451 |
2,415 |
2,419 |
-1.51% |
22,000 |
| 2025/9/2 |
2,469 |
2,477 |
2,456 |
2,456 |
-0.53% |
12,100 |
| 2025/9/1 |
2,494 |
2,494 |
2,455 |
2,469 |
-1.00% |
18,700 |
| 2025/8/29 |
2,540 |
2,545 |
2,494 |
2,494 |
-0.64% |
61,600 |
| 2025/8/28 |
2,502 |
2,524 |
2,500 |
2,510 |
-1.22% |
12,500 |
| 2025/8/27 |
2,536 |
2,549 |
2,525 |
2,541 |
+0.20% |
19,100 |
| 2025/8/26 |
2,550 |
2,559 |
2,531 |
2,536 |
-0.55% |
17,200 |
| 2025/8/25 |
2,550 |
2,558 |
2,532 |
2,550 |
+0.95% |
13,800 |
| 2025/8/22 |
2,553 |
2,553 |
2,525 |
2,526 |
-0.08% |
19,700 |
| 2025/8/21 |
2,556 |
2,565 |
2,528 |
2,528 |
-1.10% |
21,000 |
| 2025/8/20 |
2,560 |
2,571 |
2,547 |
2,556 |
-0.54% |
25,700 |
| 2025/8/19 |
2,580 |
2,584 |
2,559 |
2,570 |
+0.39% |
12,300 |
| 2025/8/18 |
2,597 |
2,597 |
2,560 |
2,560 |
+0.00% |
11,600 |
| 2025/8/15 |
2,575 |
2,600 |
2,560 |
2,560 |
-0.58% |
16,300 |
| 2025/8/14 |
2,552 |
2,575 |
2,550 |
2,575 |
+0.59% |
15,000 |
| 2025/8/13 |
2,589 |
2,590 |
2,550 |
2,560 |
-0.35% |
17,500 |
| 2025/8/12 |
2,607 |
2,607 |
2,563 |
2,569 |
-0.19% |
15,500 |
| 2025/8/8 |
2,600 |
2,610 |
2,574 |
2,574 |
-0.85% |
41,500 |
| 2025/8/7 |
2,613 |
2,637 |
2,596 |
2,596 |
-0.38% |
18,900 |
| 2025/8/6 |
2,584 |
2,606 |
2,580 |
2,606 |
+0.46% |
10,500 |
| 2025/8/5 |
2,600 |
2,649 |
2,589 |
2,594 |
+0.15% |
25,800 |
| 2025/8/4 |
2,570 |
2,590 |
2,553 |
2,590 |
+0.70% |
18,400 |
| 2025/8/1 |
2,515 |
2,573 |
2,512 |
2,572 |
+2.80% |
29,700 |
| 2025/7/31 |
2,559 |
2,559 |
2,500 |
2,502 |
-2.72% |
45,000 |
| 2025/7/30 |
2,533 |
2,605 |
2,530 |
2,572 |
+2.14% |
35,400 |
| 2025/7/29 |
2,576 |
2,578 |
2,509 |
2,518 |
-1.99% |
20,100 |
| 2025/7/28 |
2,550 |
2,595 |
2,530 |
2,569 |
+1.94% |
26,000 |
| 2025/7/25 |
2,557 |
2,557 |
2,509 |
2,520 |
-1.83% |
19,500 |
| 2025/7/24 |
2,564 |
2,573 |
2,536 |
2,567 |
+0.12% |
18,600 |
| 2025/7/23 |
2,525 |
2,564 |
2,507 |
2,564 |
+1.10% |
41,100 |
| 2025/7/22 |
2,576 |
2,610 |
2,536 |
2,536 |
-1.55% |
31,500 |
| 2025/7/18 |
2,501 |
2,620 |
2,496 |
2,576 |
+5.10% |
135,800 |
| 2025/7/17 |
2,430 |
2,451 |
2,423 |
2,451 |
+0.86% |
30,000 |
| 2025/7/16 |
2,449 |
2,474 |
2,430 |
2,430 |
+0.12% |
36,600 |
| 2025/7/15 |
2,454 |
2,475 |
2,401 |
2,427 |
+4.39% |
138,800 |
| 2025/7/14 |
2,337 |
2,341 |
2,307 |
2,325 |
-0.73% |
56,800 |
| 2025/7/11 |
2,420 |
2,424 |
2,341 |
2,342 |
-4.56% |
100,800 |
| 2025/7/10 |
2,494 |
2,494 |
2,453 |
2,454 |
-1.45% |
17,700 |
| 2025/7/9 |
2,496 |
2,532 |
2,466 |
2,490 |
-0.20% |
27,300 |
| 2025/7/8 |
2,506 |
2,530 |
2,495 |
2,495 |
-0.44% |
11,900 |
| 2025/7/7 |
2,517 |
2,560 |
2,506 |
2,506 |
+0.56% |
27,000 |
| 2025/7/4 |
2,477 |
2,520 |
2,471 |
2,492 |
+1.26% |
33,800 |
| 2025/7/3 |
2,484 |
2,487 |
2,461 |
2,461 |
-0.08% |
8,900 |
| 2025/7/2 |
2,470 |
2,488 |
2,445 |
2,463 |
-0.69% |
20,400 |
| 2025/7/1 |
2,485 |
2,488 |
2,456 |
2,480 |
-0.44% |
28,800 |
| 2025/6/30 |
2,492 |
2,510 |
2,475 |
2,491 |
+0.85% |
15,600 |
| 2025/6/27 |
2,471 |
2,495 |
2,469 |
2,470 |
-0.04% |
15,000 |
| 2025/6/26 |
2,481 |
2,502 |
2,470 |
2,471 |
-0.36% |
8,700 |
| 2025/6/25 |
2,523 |
2,532 |
2,480 |
2,480 |
-2.05% |
14,400 |
| 2025/6/24 |
2,501 |
2,535 |
2,495 |
2,532 |
+1.16% |
12,300 |
| 2025/6/23 |
2,509 |
2,510 |
2,480 |
2,503 |
-0.24% |
9,400 |
| 2025/6/20 |
2,515 |
2,534 |
2,495 |
2,509 |
-0.24% |
12,200 |
| 2025/6/19 |
2,478 |
2,519 |
2,478 |
2,515 |
+0.28% |
9,000 |
| 2025/6/18 |
2,455 |
2,520 |
2,454 |
2,508 |
+1.74% |
16,600 |
| 2025/6/17 |
2,539 |
2,539 |
2,460 |
2,465 |
-1.40% |
38,700 |
| 2025/6/16 |
2,470 |
2,505 |
2,470 |
2,500 |
+1.21% |
14,300 |
| 2025/6/13 |
2,565 |
2,580 |
2,470 |
2,470 |
-2.02% |
40,300 |
| 2025/6/12 |
2,596 |
2,596 |
2,519 |
2,521 |
-3.34% |
41,900 |
| 2025/6/11 |
2,548 |
2,627 |
2,539 |
2,608 |
+2.44% |
41,900 |
|
