| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,476 |
2,496 |
2,434 |
2,469 |
+0.16% |
102,300 |
| 2025/12/8 |
2,508 |
2,560 |
2,441 |
2,465 |
-2.53% |
146,600 |
| 2025/12/5 |
2,469 |
2,541 |
2,453 |
2,529 |
+2.97% |
55,800 |
| 2025/12/4 |
2,425 |
2,486 |
2,425 |
2,456 |
+2.08% |
93,600 |
| 2025/12/3 |
2,349 |
2,440 |
2,349 |
2,406 |
+3.13% |
172,600 |
| 2025/12/2 |
2,506 |
2,514 |
2,333 |
2,333 |
-8.72% |
168,600 |
| 2025/12/1 |
2,595 |
2,610 |
2,536 |
2,556 |
-1.05% |
138,400 |
| 2025/11/28 |
2,572 |
2,643 |
2,558 |
2,583 |
+0.82% |
154,800 |
| 2025/11/27 |
2,546 |
2,635 |
2,484 |
2,562 |
+4.74% |
191,800 |
| 2025/11/26 |
2,510 |
2,516 |
2,414 |
2,446 |
-1.96% |
119,200 |
| 2025/11/25 |
2,514 |
2,559 |
2,466 |
2,495 |
+1.26% |
128,400 |
| 2025/11/21 |
2,406 |
2,475 |
2,359 |
2,464 |
-0.24% |
96,400 |
| 2025/11/20 |
2,435 |
2,521 |
2,430 |
2,470 |
+0.98% |
128,600 |
| 2025/11/19 |
2,380 |
2,468 |
2,353 |
2,446 |
+3.03% |
143,700 |
| 2025/11/18 |
2,400 |
2,410 |
2,276 |
2,374 |
-2.86% |
345,000 |
| 2025/11/17 |
2,614 |
2,615 |
2,425 |
2,444 |
-5.42% |
162,100 |
| 2025/11/14 |
2,612 |
2,697 |
2,560 |
2,584 |
-1.97% |
92,400 |
| 2025/11/13 |
2,650 |
2,699 |
2,622 |
2,636 |
-2.37% |
90,800 |
| 2025/11/12 |
2,569 |
2,710 |
2,558 |
2,700 |
+7.19% |
156,500 |
| 2025/11/11 |
2,613 |
2,620 |
2,508 |
2,519 |
-3.49% |
115,300 |
| 2025/11/10 |
2,550 |
2,639 |
2,543 |
2,610 |
+2.39% |
105,700 |
| 2025/11/7 |
2,590 |
2,639 |
2,540 |
2,549 |
-1.51% |
110,800 |
| 2025/11/6 |
2,651 |
2,653 |
2,561 |
2,588 |
-2.01% |
134,900 |
| 2025/11/5 |
2,553 |
2,651 |
2,457 |
2,641 |
+2.21% |
198,000 |
| 2025/11/4 |
2,610 |
2,628 |
2,537 |
2,584 |
-1.71% |
154,900 |
| 2025/10/31 |
2,595 |
2,648 |
2,594 |
2,629 |
+1.78% |
100,900 |
| 2025/10/30 |
2,584 |
2,627 |
2,507 |
2,583 |
-0.46% |
232,300 |
| 2025/10/29 |
2,767 |
2,786 |
2,518 |
2,595 |
-4.95% |
273,800 |
| 2025/10/28 |
2,797 |
2,840 |
2,710 |
2,730 |
-1.62% |
156,000 |
| 2025/10/27 |
2,836 |
2,867 |
2,760 |
2,775 |
-3.85% |
236,000 |
| 2025/10/24 |
2,950 |
2,967 |
2,832 |
2,886 |
-3.38% |
221,500 |
| 2025/10/23 |
3,095 |
3,130 |
2,964 |
2,987 |
-3.65% |
155,300 |
| 2025/10/22 |
2,995 |
3,220 |
2,995 |
3,100 |
+3.58% |
445,800 |
| 2025/10/21 |
2,794 |
3,070 |
2,741 |
2,993 |
+9.07% |
532,000 |
| 2025/10/20 |
2,715 |
2,787 |
2,605 |
2,744 |
+1.74% |
506,900 |
| 2025/10/17 |
2,897 |
2,974 |
2,653 |
2,697 |
-5.50% |
776,000 |
| 2025/10/16 |
2,820 |
2,870 |
2,753 |
2,854 |
+20.42% |
1,524,800 |
| 2025/10/15 |
2,408 |
2,422 |
2,339 |
2,370 |
+0.51% |
286,700 |
| 2025/10/14 |
2,365 |
2,438 |
2,348 |
2,358 |
-1.30% |
159,300 |
| 2025/10/10 |
2,350 |
2,415 |
2,332 |
2,389 |
+0.50% |
99,400 |
| 2025/10/9 |
2,420 |
2,438 |
2,351 |
2,377 |
+0.30% |
109,200 |
| 2025/10/8 |
2,396 |
2,432 |
2,365 |
2,370 |
-1.09% |
123,800 |
| 2025/10/7 |
2,419 |
2,445 |
2,358 |
2,396 |
-0.54% |
99,900 |
| 2025/10/6 |
2,473 |
2,473 |
2,342 |
2,409 |
+1.43% |
133,800 |
| 2025/10/3 |
2,407 |
2,456 |
2,375 |
2,375 |
-0.92% |
122,300 |
| 2025/10/2 |
2,460 |
2,516 |
2,376 |
2,397 |
-2.88% |
231,900 |
| 2025/10/1 |
2,520 |
2,592 |
2,418 |
2,468 |
-7.57% |
318,700 |
| 2025/9/30 |
2,700 |
2,764 |
2,664 |
2,670 |
-2.13% |
109,700 |
| 2025/9/29 |
2,769 |
2,770 |
2,690 |
2,728 |
-1.30% |
135,200 |
| 2025/9/26 |
2,750 |
2,816 |
2,706 |
2,764 |
+0.51% |
106,900 |
| 2025/9/25 |
2,810 |
2,812 |
2,727 |
2,750 |
-2.27% |
95,300 |
| 2025/9/24 |
2,940 |
2,952 |
2,812 |
2,814 |
-4.02% |
118,700 |
| 2025/9/22 |
2,958 |
2,998 |
2,901 |
2,932 |
+1.17% |
135,800 |
| 2025/9/19 |
2,866 |
2,899 |
2,778 |
2,898 |
+2.91% |
129,800 |
| 2025/9/18 |
2,782 |
2,839 |
2,756 |
2,816 |
+0.97% |
85,800 |
| 2025/9/17 |
2,769 |
2,832 |
2,738 |
2,789 |
-0.07% |
90,700 |
| 2025/9/16 |
2,865 |
2,875 |
2,791 |
2,791 |
-0.85% |
134,700 |
| 2025/9/12 |
2,823 |
2,839 |
2,758 |
2,815 |
+2.48% |
134,200 |
| 2025/9/11 |
2,835 |
2,835 |
2,721 |
2,747 |
-3.65% |
172,800 |
| 2025/9/10 |
2,842 |
2,861 |
2,823 |
2,851 |
-0.38% |
50,000 |
| 2025/9/9 |
2,947 |
2,947 |
2,858 |
2,862 |
+0.42% |
102,400 |
| 2025/9/8 |
2,900 |
2,940 |
2,825 |
2,850 |
-1.72% |
160,500 |
| 2025/9/5 |
2,900 |
2,925 |
2,861 |
2,900 |
-0.03% |
127,200 |
| 2025/9/4 |
2,931 |
2,962 |
2,862 |
2,901 |
-1.02% |
162,200 |
| 2025/9/3 |
3,035 |
3,065 |
2,925 |
2,931 |
-3.74% |
129,400 |
| 2025/9/2 |
3,110 |
3,160 |
3,030 |
3,045 |
+0.16% |
79,500 |
| 2025/9/1 |
3,060 |
3,135 |
3,010 |
3,040 |
-0.98% |
83,000 |
| 2025/8/29 |
3,045 |
3,100 |
3,040 |
3,070 |
-0.81% |
73,200 |
| 2025/8/28 |
3,130 |
3,130 |
3,025 |
3,095 |
+0.32% |
99,100 |
| 2025/8/27 |
3,110 |
3,165 |
3,040 |
3,085 |
-0.96% |
116,500 |
| 2025/8/26 |
3,135 |
3,150 |
3,085 |
3,115 |
-1.89% |
101,000 |
| 2025/8/25 |
3,165 |
3,230 |
3,095 |
3,175 |
+2.58% |
180,800 |
| 2025/8/22 |
2,994 |
3,150 |
2,984 |
3,095 |
+3.79% |
193,100 |
| 2025/8/21 |
3,000 |
3,020 |
2,941 |
2,982 |
-2.23% |
213,000 |
| 2025/8/20 |
3,100 |
3,100 |
3,010 |
3,050 |
-3.63% |
184,000 |
| 2025/8/19 |
3,280 |
3,280 |
3,090 |
3,165 |
-4.24% |
293,700 |
| 2025/8/18 |
3,400 |
3,420 |
3,270 |
3,305 |
+5.25% |
238,600 |
| 2025/8/15 |
3,095 |
3,180 |
3,075 |
3,140 |
+1.62% |
136,400 |
| 2025/8/14 |
2,960 |
3,110 |
2,948 |
3,090 |
+4.96% |
142,800 |
| 2025/8/13 |
2,930 |
2,975 |
2,883 |
2,944 |
-0.47% |
65,700 |
| 2025/8/12 |
2,992 |
2,997 |
2,899 |
2,958 |
-0.14% |
133,200 |
| 2025/8/8 |
2,967 |
3,005 |
2,932 |
2,962 |
+1.54% |
156,500 |
| 2025/8/7 |
2,834 |
2,942 |
2,827 |
2,917 |
+2.93% |
178,600 |
| 2025/8/6 |
2,871 |
2,899 |
2,782 |
2,834 |
-1.29% |
189,200 |
| 2025/8/5 |
2,793 |
2,909 |
2,778 |
2,871 |
+3.38% |
238,300 |
| 2025/8/4 |
2,717 |
2,797 |
2,703 |
2,777 |
+0.62% |
123,500 |
| 2025/8/1 |
2,968 |
2,980 |
2,737 |
2,760 |
-8.76% |
357,600 |
| 2025/7/31 |
2,922 |
3,040 |
2,917 |
3,025 |
+5.07% |
202,300 |
| 2025/7/30 |
2,840 |
2,879 |
2,776 |
2,879 |
+1.09% |
195,200 |
| 2025/7/29 |
2,702 |
2,849 |
2,699 |
2,848 |
+6.31% |
207,600 |
| 2025/7/28 |
2,790 |
2,800 |
2,672 |
2,679 |
-1.40% |
118,300 |
| 2025/7/25 |
2,700 |
2,750 |
2,650 |
2,717 |
+2.22% |
156,500 |
| 2025/7/24 |
2,644 |
2,690 |
2,618 |
2,658 |
+0.42% |
159,100 |
| 2025/7/23 |
2,592 |
2,658 |
2,515 |
2,647 |
+5.08% |
249,800 |
| 2025/7/22 |
2,547 |
2,620 |
2,506 |
2,519 |
+0.88% |
256,100 |
| 2025/7/18 |
2,668 |
2,668 |
2,485 |
2,497 |
-5.13% |
339,800 |
| 2025/7/17 |
2,700 |
2,775 |
2,623 |
2,632 |
+0.38% |
275,600 |
| 2025/7/16 |
2,810 |
2,862 |
2,500 |
2,622 |
+4.46% |
877,900 |
| 2025/7/15 |
2,605 |
2,628 |
2,478 |
2,510 |
-5.03% |
298,700 |
| 2025/7/14 |
2,500 |
2,643 |
2,480 |
2,643 |
+0.53% |
228,900 |
| 2025/7/11 |
2,660 |
2,695 |
2,575 |
2,629 |
+1.12% |
275,700 |
| 2025/7/10 |
2,526 |
2,600 |
2,431 |
2,600 |
+2.44% |
364,200 |
| 2025/7/9 |
2,254 |
2,539 |
2,233 |
2,538 |
+5.57% |
354,800 |
| 2025/7/8 |
2,204 |
2,408 |
2,182 |
2,404 |
+8.58% |
239,700 |
| 2025/7/7 |
2,136 |
2,228 |
2,104 |
2,214 |
+1.93% |
150,000 |
| 2025/7/4 |
2,187 |
2,221 |
2,136 |
2,172 |
-0.64% |
200,500 |
| 2025/7/3 |
2,187 |
2,270 |
2,166 |
2,186 |
-1.09% |
123,400 |
| 2025/7/2 |
2,171 |
2,254 |
2,160 |
2,210 |
+1.19% |
151,800 |
| 2025/7/1 |
2,200 |
2,245 |
2,156 |
2,184 |
-1.40% |
116,600 |
| 2025/6/30 |
2,183 |
2,255 |
2,159 |
2,215 |
+3.84% |
169,600 |
| 2025/6/27 |
2,230 |
2,252 |
2,133 |
2,133 |
-4.99% |
178,300 |
| 2025/6/26 |
2,315 |
2,335 |
2,226 |
2,245 |
-1.79% |
107,800 |
| 2025/6/25 |
2,298 |
2,351 |
2,234 |
2,286 |
+0.97% |
126,100 |
| 2025/6/24 |
2,218 |
2,344 |
2,200 |
2,264 |
+3.05% |
207,900 |
| 2025/6/23 |
2,250 |
2,250 |
2,140 |
2,197 |
-4.48% |
273,000 |
| 2025/6/20 |
2,338 |
2,345 |
2,250 |
2,300 |
-1.08% |
142,100 |
| 2025/6/19 |
2,355 |
2,384 |
2,300 |
2,325 |
-2.27% |
145,000 |
| 2025/6/18 |
2,305 |
2,479 |
2,305 |
2,379 |
+4.43% |
322,800 |
| 2025/6/17 |
2,372 |
2,383 |
2,261 |
2,278 |
-1.89% |
130,600 |
| 2025/6/16 |
2,236 |
2,323 |
2,225 |
2,322 |
+6.22% |
141,100 |
| 2025/6/13 |
2,350 |
2,363 |
2,168 |
2,186 |
-4.67% |
205,800 |
| 2025/6/12 |
2,280 |
2,303 |
2,234 |
2,293 |
-0.39% |
84,900 |
| 2025/6/11 |
2,366 |
2,405 |
2,272 |
2,302 |
-0.60% |
118,700 |
|
