| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,395 |
2,403 |
2,367 |
2,373 |
-0.96% |
34,400 |
| 2025/12/8 |
2,438 |
2,446 |
2,390 |
2,396 |
-0.50% |
43,200 |
| 2025/12/5 |
2,406 |
2,424 |
2,395 |
2,408 |
-1.23% |
37,600 |
| 2025/12/4 |
2,386 |
2,447 |
2,364 |
2,438 |
+3.22% |
48,200 |
| 2025/12/3 |
2,429 |
2,443 |
2,362 |
2,362 |
-3.87% |
40,200 |
| 2025/12/2 |
2,481 |
2,481 |
2,448 |
2,457 |
-0.97% |
26,500 |
| 2025/12/1 |
2,510 |
2,538 |
2,471 |
2,481 |
-0.72% |
61,000 |
| 2025/11/28 |
2,457 |
2,508 |
2,457 |
2,499 |
+1.71% |
42,100 |
| 2025/11/27 |
2,473 |
2,473 |
2,439 |
2,457 |
+0.33% |
35,100 |
| 2025/11/26 |
2,427 |
2,460 |
2,427 |
2,449 |
+0.91% |
42,300 |
| 2025/11/25 |
2,458 |
2,468 |
2,412 |
2,427 |
-1.14% |
51,900 |
| 2025/11/21 |
2,360 |
2,455 |
2,360 |
2,455 |
+3.59% |
105,200 |
| 2025/11/20 |
2,340 |
2,373 |
2,339 |
2,370 |
+2.42% |
64,200 |
| 2025/11/19 |
2,340 |
2,352 |
2,314 |
2,314 |
-1.95% |
70,300 |
| 2025/11/18 |
2,370 |
2,377 |
2,350 |
2,360 |
-0.42% |
47,100 |
| 2025/11/17 |
2,375 |
2,387 |
2,358 |
2,370 |
+0.00% |
60,600 |
| 2025/11/14 |
2,347 |
2,370 |
2,346 |
2,370 |
+1.15% |
36,000 |
| 2025/11/13 |
2,359 |
2,378 |
2,341 |
2,343 |
-0.68% |
48,300 |
| 2025/11/12 |
2,352 |
2,376 |
2,349 |
2,359 |
-0.25% |
85,700 |
| 2025/11/11 |
2,380 |
2,380 |
2,335 |
2,365 |
+0.64% |
104,400 |
| 2025/11/10 |
2,350 |
2,373 |
2,322 |
2,350 |
+0.82% |
100,700 |
| 2025/11/7 |
2,313 |
2,331 |
2,279 |
2,331 |
+0.30% |
118,600 |
| 2025/11/6 |
2,253 |
2,361 |
2,243 |
2,324 |
-0.34% |
168,300 |
| 2025/11/5 |
2,329 |
2,334 |
2,280 |
2,332 |
+0.34% |
125,900 |
| 2025/11/4 |
2,314 |
2,344 |
2,291 |
2,324 |
+0.91% |
82,200 |
| 2025/10/31 |
2,284 |
2,314 |
2,282 |
2,303 |
+0.09% |
60,700 |
| 2025/10/30 |
2,303 |
2,336 |
2,280 |
2,301 |
+0.09% |
184,200 |
| 2025/10/29 |
2,310 |
2,310 |
2,279 |
2,299 |
-0.09% |
61,400 |
| 2025/10/28 |
2,370 |
2,371 |
2,294 |
2,301 |
-3.44% |
85,300 |
| 2025/10/27 |
2,382 |
2,394 |
2,365 |
2,383 |
+0.25% |
52,100 |
| 2025/10/24 |
2,370 |
2,393 |
2,359 |
2,377 |
-0.34% |
37,800 |
| 2025/10/23 |
2,370 |
2,385 |
2,357 |
2,385 |
-0.08% |
44,300 |
| 2025/10/22 |
2,358 |
2,387 |
2,354 |
2,387 |
+0.72% |
70,500 |
| 2025/10/21 |
2,370 |
2,380 |
2,354 |
2,370 |
+0.98% |
67,900 |
| 2025/10/20 |
2,331 |
2,359 |
2,309 |
2,347 |
+2.62% |
103,900 |
| 2025/10/17 |
2,322 |
2,322 |
2,255 |
2,287 |
-1.59% |
96,700 |
| 2025/10/16 |
2,351 |
2,360 |
2,306 |
2,324 |
-1.27% |
71,400 |
| 2025/10/15 |
2,333 |
2,365 |
2,333 |
2,354 |
+0.73% |
63,300 |
| 2025/10/14 |
2,336 |
2,356 |
2,312 |
2,337 |
-1.68% |
111,400 |
| 2025/10/10 |
2,403 |
2,403 |
2,357 |
2,377 |
-1.37% |
69,400 |
| 2025/10/9 |
2,370 |
2,411 |
2,370 |
2,410 |
+1.43% |
64,700 |
| 2025/10/8 |
2,370 |
2,396 |
2,361 |
2,376 |
-0.04% |
61,100 |
| 2025/10/7 |
2,377 |
2,400 |
2,368 |
2,377 |
-1.98% |
84,300 |
| 2025/10/6 |
2,429 |
2,429 |
2,374 |
2,425 |
+1.72% |
63,800 |
| 2025/10/3 |
2,370 |
2,394 |
2,370 |
2,384 |
+0.89% |
32,800 |
| 2025/10/2 |
2,368 |
2,382 |
2,332 |
2,363 |
+0.30% |
80,300 |
| 2025/10/1 |
2,429 |
2,435 |
2,356 |
2,356 |
-3.56% |
87,000 |
| 2025/9/30 |
2,486 |
2,486 |
2,440 |
2,443 |
-1.33% |
43,000 |
| 2025/9/29 |
2,500 |
2,500 |
2,460 |
2,476 |
-1.04% |
52,200 |
| 2025/9/26 |
2,444 |
2,521 |
2,443 |
2,502 |
+1.13% |
85,400 |
| 2025/9/25 |
2,469 |
2,477 |
2,434 |
2,474 |
+0.69% |
57,300 |
| 2025/9/24 |
2,545 |
2,545 |
2,436 |
2,457 |
-3.95% |
93,100 |
| 2025/9/22 |
2,476 |
2,560 |
2,469 |
2,558 |
+4.07% |
78,700 |
| 2025/9/19 |
2,519 |
2,540 |
2,451 |
2,458 |
-2.85% |
93,900 |
| 2025/9/18 |
2,538 |
2,538 |
2,509 |
2,530 |
+0.72% |
38,400 |
| 2025/9/17 |
2,562 |
2,562 |
2,492 |
2,512 |
-2.07% |
65,800 |
| 2025/9/16 |
2,610 |
2,610 |
2,560 |
2,565 |
-0.97% |
40,600 |
| 2025/9/12 |
2,580 |
2,607 |
2,572 |
2,590 |
+0.39% |
40,000 |
| 2025/9/11 |
2,608 |
2,615 |
2,562 |
2,580 |
-1.07% |
30,900 |
| 2025/9/10 |
2,588 |
2,618 |
2,578 |
2,608 |
+0.77% |
44,000 |
| 2025/9/9 |
2,555 |
2,605 |
2,553 |
2,588 |
+1.37% |
66,800 |
| 2025/9/8 |
2,534 |
2,580 |
2,533 |
2,553 |
+1.15% |
62,500 |
| 2025/9/5 |
2,470 |
2,524 |
2,469 |
2,524 |
+2.19% |
129,800 |
| 2025/9/4 |
2,503 |
2,503 |
2,444 |
2,470 |
-1.32% |
132,800 |
| 2025/9/3 |
2,556 |
2,557 |
2,487 |
2,503 |
-1.50% |
76,100 |
| 2025/9/2 |
2,555 |
2,577 |
2,525 |
2,541 |
-0.51% |
41,900 |
| 2025/9/1 |
2,520 |
2,554 |
2,520 |
2,554 |
+0.47% |
44,400 |
| 2025/8/29 |
2,553 |
2,555 |
2,535 |
2,542 |
-0.70% |
25,100 |
| 2025/8/28 |
2,544 |
2,587 |
2,538 |
2,560 |
+0.63% |
41,200 |
| 2025/8/27 |
2,527 |
2,546 |
2,524 |
2,544 |
+0.36% |
28,100 |
| 2025/8/26 |
2,580 |
2,580 |
2,535 |
2,535 |
-1.74% |
27,200 |
| 2025/8/25 |
2,538 |
2,586 |
2,538 |
2,580 |
+1.61% |
46,000 |
| 2025/8/22 |
2,555 |
2,578 |
2,532 |
2,539 |
-1.36% |
41,200 |
| 2025/8/21 |
2,590 |
2,590 |
2,551 |
2,574 |
+0.00% |
28,300 |
| 2025/8/20 |
2,603 |
2,619 |
2,558 |
2,574 |
-0.69% |
38,900 |
| 2025/8/19 |
2,564 |
2,608 |
2,535 |
2,592 |
+1.09% |
51,800 |
| 2025/8/18 |
2,502 |
2,564 |
2,500 |
2,564 |
+3.81% |
54,100 |
| 2025/8/15 |
2,455 |
2,485 |
2,438 |
2,470 |
+0.86% |
51,200 |
| 2025/8/14 |
2,420 |
2,470 |
2,416 |
2,449 |
+1.20% |
49,100 |
| 2025/8/13 |
2,458 |
2,458 |
2,412 |
2,420 |
-0.41% |
33,000 |
| 2025/8/12 |
2,471 |
2,479 |
2,428 |
2,430 |
-1.58% |
52,800 |
| 2025/8/8 |
2,505 |
2,522 |
2,469 |
2,469 |
-1.44% |
60,300 |
| 2025/8/7 |
2,466 |
2,566 |
2,456 |
2,505 |
-3.51% |
97,000 |
| 2025/8/6 |
2,550 |
2,596 |
2,534 |
2,596 |
+1.76% |
46,200 |
| 2025/8/5 |
2,546 |
2,576 |
2,546 |
2,551 |
+1.27% |
35,500 |
| 2025/8/4 |
2,485 |
2,524 |
2,485 |
2,519 |
-0.40% |
39,300 |
| 2025/8/1 |
2,518 |
2,548 |
2,518 |
2,529 |
+0.44% |
35,800 |
| 2025/7/31 |
2,513 |
2,535 |
2,500 |
2,518 |
+1.17% |
33,700 |
| 2025/7/30 |
2,516 |
2,516 |
2,468 |
2,489 |
-0.68% |
38,100 |
| 2025/7/29 |
2,517 |
2,522 |
2,496 |
2,506 |
-0.40% |
26,600 |
| 2025/7/28 |
2,550 |
2,550 |
2,513 |
2,516 |
-0.98% |
27,500 |
| 2025/7/25 |
2,530 |
2,552 |
2,522 |
2,541 |
-0.51% |
24,100 |
| 2025/7/24 |
2,550 |
2,557 |
2,530 |
2,554 |
+0.39% |
22,100 |
| 2025/7/23 |
2,540 |
2,557 |
2,522 |
2,544 |
+0.75% |
43,400 |
| 2025/7/22 |
2,484 |
2,528 |
2,484 |
2,525 |
+1.86% |
35,000 |
| 2025/7/18 |
2,500 |
2,502 |
2,476 |
2,479 |
-0.84% |
39,500 |
| 2025/7/17 |
2,484 |
2,506 |
2,484 |
2,500 |
+0.48% |
21,200 |
| 2025/7/16 |
2,506 |
2,524 |
2,480 |
2,488 |
-0.72% |
36,500 |
| 2025/7/15 |
2,527 |
2,530 |
2,488 |
2,506 |
-0.83% |
48,900 |
| 2025/7/14 |
2,526 |
2,541 |
2,499 |
2,527 |
+1.00% |
46,500 |
| 2025/7/11 |
2,501 |
2,524 |
2,489 |
2,502 |
+1.13% |
49,600 |
| 2025/7/10 |
2,480 |
2,503 |
2,461 |
2,474 |
+0.37% |
45,900 |
| 2025/7/9 |
2,434 |
2,512 |
2,434 |
2,465 |
+3.40% |
63,800 |
| 2025/7/8 |
2,416 |
2,417 |
2,369 |
2,384 |
-1.57% |
94,700 |
| 2025/7/7 |
2,355 |
2,446 |
2,349 |
2,422 |
+2.24% |
186,800 |
| 2025/7/4 |
2,365 |
2,393 |
2,362 |
2,369 |
+0.68% |
83,300 |
| 2025/7/3 |
2,341 |
2,395 |
2,327 |
2,353 |
-0.88% |
96,400 |
| 2025/7/2 |
2,346 |
2,437 |
2,346 |
2,374 |
+0.47% |
119,700 |
| 2025/7/1 |
2,394 |
2,394 |
2,362 |
2,363 |
-0.46% |
29,100 |
| 2025/6/30 |
2,426 |
2,438 |
2,374 |
2,374 |
-0.42% |
43,800 |
| 2025/6/27 |
2,420 |
2,423 |
2,374 |
2,384 |
-0.96% |
26,300 |
| 2025/6/26 |
2,362 |
2,415 |
2,356 |
2,407 |
+1.91% |
39,000 |
| 2025/6/25 |
2,345 |
2,367 |
2,336 |
2,362 |
+1.37% |
34,100 |
| 2025/6/24 |
2,326 |
2,353 |
2,326 |
2,330 |
-0.04% |
24,100 |
| 2025/6/23 |
2,317 |
2,340 |
2,304 |
2,331 |
+0.52% |
41,300 |
| 2025/6/20 |
2,346 |
2,347 |
2,289 |
2,319 |
-1.11% |
278,300 |
| 2025/6/19 |
2,356 |
2,367 |
2,340 |
2,345 |
-0.85% |
25,100 |
| 2025/6/18 |
2,362 |
2,383 |
2,348 |
2,365 |
+0.85% |
40,800 |
| 2025/6/17 |
2,333 |
2,368 |
2,318 |
2,345 |
+0.21% |
38,500 |
| 2025/6/16 |
2,346 |
2,356 |
2,323 |
2,340 |
+1.17% |
40,400 |
| 2025/6/13 |
2,363 |
2,380 |
2,313 |
2,313 |
-2.32% |
38,100 |
| 2025/6/12 |
2,367 |
2,387 |
2,356 |
2,368 |
+0.04% |
28,800 |
| 2025/6/11 |
2,335 |
2,400 |
2,324 |
2,367 |
+1.15% |
46,300 |
|
