| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,270 |
2,309 |
2,257 |
2,296 |
+2.27% |
116,500 |
| 2025/12/8 |
2,243 |
2,263 |
2,242 |
2,245 |
+0.85% |
62,200 |
| 2025/12/5 |
2,225 |
2,243 |
2,200 |
2,226 |
-1.68% |
79,300 |
| 2025/12/4 |
2,275 |
2,298 |
2,244 |
2,264 |
-0.48% |
79,900 |
| 2025/12/3 |
2,298 |
2,298 |
2,259 |
2,275 |
-0.48% |
56,400 |
| 2025/12/2 |
2,285 |
2,320 |
2,274 |
2,286 |
-0.65% |
59,800 |
| 2025/12/1 |
2,271 |
2,304 |
2,257 |
2,301 |
+1.90% |
65,900 |
| 2025/11/28 |
2,238 |
2,267 |
2,223 |
2,258 |
+0.13% |
38,900 |
| 2025/11/27 |
2,252 |
2,267 |
2,244 |
2,255 |
+0.85% |
36,600 |
| 2025/11/26 |
2,200 |
2,245 |
2,200 |
2,236 |
+2.01% |
46,600 |
| 2025/11/25 |
2,222 |
2,225 |
2,191 |
2,192 |
-1.26% |
46,200 |
| 2025/11/21 |
2,188 |
2,220 |
2,182 |
2,220 |
+1.46% |
67,500 |
| 2025/11/20 |
2,160 |
2,198 |
2,148 |
2,188 |
+2.67% |
52,900 |
| 2025/11/19 |
2,150 |
2,158 |
2,123 |
2,131 |
-1.34% |
36,700 |
| 2025/11/18 |
2,169 |
2,179 |
2,147 |
2,160 |
-0.41% |
60,000 |
| 2025/11/17 |
2,188 |
2,205 |
2,146 |
2,169 |
-1.18% |
45,400 |
| 2025/11/14 |
2,178 |
2,217 |
2,174 |
2,195 |
+0.00% |
46,300 |
| 2025/11/13 |
2,200 |
2,223 |
2,195 |
2,195 |
-0.36% |
33,900 |
| 2025/11/12 |
2,198 |
2,222 |
2,191 |
2,203 |
+1.01% |
47,800 |
| 2025/11/11 |
2,180 |
2,199 |
2,168 |
2,181 |
+0.60% |
46,200 |
| 2025/11/10 |
2,195 |
2,203 |
2,168 |
2,168 |
+0.14% |
42,500 |
| 2025/11/7 |
2,146 |
2,165 |
2,144 |
2,165 |
+0.84% |
30,600 |
| 2025/11/6 |
2,150 |
2,167 |
2,121 |
2,147 |
+0.23% |
52,300 |
| 2025/11/5 |
2,146 |
2,152 |
2,091 |
2,142 |
-0.70% |
74,900 |
| 2025/11/4 |
2,150 |
2,168 |
2,135 |
2,157 |
-0.28% |
115,000 |
| 2025/10/31 |
2,190 |
2,194 |
2,145 |
2,163 |
-0.51% |
47,100 |
| 2025/10/30 |
2,170 |
2,186 |
2,162 |
2,174 |
+0.28% |
63,300 |
| 2025/10/29 |
2,235 |
2,240 |
2,162 |
2,168 |
-3.21% |
51,000 |
| 2025/10/28 |
2,293 |
2,300 |
2,235 |
2,240 |
-3.28% |
56,100 |
| 2025/10/27 |
2,306 |
2,336 |
2,301 |
2,316 |
+0.92% |
47,300 |
| 2025/10/24 |
2,292 |
2,319 |
2,274 |
2,295 |
+0.39% |
55,800 |
| 2025/10/23 |
2,278 |
2,301 |
2,266 |
2,286 |
-0.65% |
37,500 |
| 2025/10/22 |
2,286 |
2,309 |
2,283 |
2,301 |
+1.19% |
44,500 |
| 2025/10/21 |
2,295 |
2,313 |
2,274 |
2,274 |
-0.83% |
57,400 |
| 2025/10/20 |
2,261 |
2,296 |
2,253 |
2,293 |
+2.37% |
43,500 |
| 2025/10/17 |
2,230 |
2,245 |
2,211 |
2,240 |
-0.62% |
37,200 |
| 2025/10/16 |
2,281 |
2,306 |
2,241 |
2,254 |
-0.70% |
43,300 |
| 2025/10/15 |
2,249 |
2,279 |
2,249 |
2,270 |
+0.93% |
31,200 |
| 2025/10/14 |
2,276 |
2,281 |
2,227 |
2,249 |
-1.49% |
64,000 |
| 2025/10/10 |
2,344 |
2,360 |
2,283 |
2,283 |
-3.34% |
67,000 |
| 2025/10/9 |
2,331 |
2,362 |
2,323 |
2,362 |
+1.33% |
53,400 |
| 2025/10/8 |
2,334 |
2,365 |
2,331 |
2,331 |
-0.13% |
46,800 |
| 2025/10/7 |
2,340 |
2,341 |
2,317 |
2,334 |
-0.26% |
40,500 |
| 2025/10/6 |
2,341 |
2,357 |
2,310 |
2,340 |
+2.90% |
66,800 |
| 2025/10/3 |
2,222 |
2,274 |
2,220 |
2,274 |
+2.11% |
44,200 |
| 2025/10/2 |
2,281 |
2,292 |
2,227 |
2,227 |
-2.37% |
71,200 |
| 2025/10/1 |
2,387 |
2,387 |
2,281 |
2,281 |
-4.48% |
79,500 |
| 2025/9/30 |
2,415 |
2,420 |
2,381 |
2,388 |
-1.12% |
65,600 |
| 2025/9/29 |
2,437 |
2,438 |
2,401 |
2,415 |
-0.70% |
55,100 |
| 2025/9/26 |
2,390 |
2,432 |
2,380 |
2,432 |
+1.67% |
88,700 |
| 2025/9/25 |
2,352 |
2,392 |
2,343 |
2,392 |
+1.14% |
83,500 |
| 2025/9/24 |
2,344 |
2,405 |
2,335 |
2,365 |
+0.98% |
90,400 |
| 2025/9/22 |
2,380 |
2,380 |
2,338 |
2,342 |
-1.60% |
104,700 |
| 2025/9/19 |
2,375 |
2,415 |
2,357 |
2,380 |
+0.21% |
121,000 |
| 2025/9/18 |
2,363 |
2,383 |
2,333 |
2,375 |
+0.59% |
71,300 |
| 2025/9/17 |
2,404 |
2,404 |
2,341 |
2,361 |
-3.16% |
61,600 |
| 2025/9/16 |
2,447 |
2,455 |
2,401 |
2,438 |
+0.25% |
112,400 |
| 2025/9/12 |
2,448 |
2,476 |
2,384 |
2,432 |
+4.33% |
287,700 |
| 2025/9/11 |
2,305 |
2,339 |
2,297 |
2,331 |
+1.00% |
51,600 |
| 2025/9/10 |
2,322 |
2,341 |
2,301 |
2,308 |
-0.43% |
67,000 |
| 2025/9/9 |
2,312 |
2,333 |
2,298 |
2,318 |
+0.00% |
46,100 |
| 2025/9/8 |
2,302 |
2,329 |
2,294 |
2,318 |
+1.53% |
50,000 |
| 2025/9/5 |
2,262 |
2,290 |
2,232 |
2,283 |
+1.38% |
50,400 |
| 2025/9/4 |
2,250 |
2,264 |
2,235 |
2,252 |
+0.63% |
45,400 |
| 2025/9/3 |
2,260 |
2,265 |
2,227 |
2,238 |
-0.97% |
53,200 |
| 2025/9/2 |
2,296 |
2,303 |
2,253 |
2,260 |
-0.48% |
40,000 |
| 2025/9/1 |
2,304 |
2,317 |
2,260 |
2,271 |
-2.11% |
32,200 |
| 2025/8/29 |
2,298 |
2,329 |
2,298 |
2,320 |
+0.30% |
33,400 |
| 2025/8/28 |
2,337 |
2,337 |
2,291 |
2,313 |
-1.62% |
50,300 |
| 2025/8/27 |
2,340 |
2,361 |
2,321 |
2,351 |
+0.43% |
52,500 |
| 2025/8/26 |
2,343 |
2,356 |
2,323 |
2,341 |
-0.09% |
45,900 |
| 2025/8/25 |
2,338 |
2,345 |
2,327 |
2,343 |
+0.17% |
38,700 |
| 2025/8/22 |
2,350 |
2,358 |
2,315 |
2,339 |
-0.47% |
26,100 |
| 2025/8/21 |
2,351 |
2,353 |
2,328 |
2,350 |
-0.04% |
32,600 |
| 2025/8/20 |
2,398 |
2,398 |
2,351 |
2,351 |
-1.84% |
54,500 |
| 2025/8/19 |
2,373 |
2,401 |
2,373 |
2,395 |
+1.18% |
51,100 |
| 2025/8/18 |
2,337 |
2,373 |
2,337 |
2,367 |
+1.68% |
77,200 |
| 2025/8/15 |
2,349 |
2,349 |
2,311 |
2,328 |
+0.09% |
52,000 |
| 2025/8/14 |
2,324 |
2,340 |
2,297 |
2,326 |
-1.06% |
50,400 |
| 2025/8/13 |
2,350 |
2,372 |
2,313 |
2,351 |
+0.04% |
38,100 |
| 2025/8/12 |
2,361 |
2,381 |
2,350 |
2,350 |
-0.42% |
60,400 |
| 2025/8/8 |
2,370 |
2,370 |
2,336 |
2,360 |
+0.30% |
36,600 |
| 2025/8/7 |
2,350 |
2,365 |
2,330 |
2,353 |
-0.08% |
50,300 |
| 2025/8/6 |
2,319 |
2,355 |
2,319 |
2,355 |
+1.60% |
44,200 |
| 2025/8/5 |
2,307 |
2,333 |
2,294 |
2,318 |
+0.43% |
40,300 |
| 2025/8/4 |
2,275 |
2,315 |
2,257 |
2,308 |
-0.73% |
84,200 |
| 2025/8/1 |
2,252 |
2,331 |
2,248 |
2,325 |
+3.84% |
88,800 |
| 2025/7/31 |
2,247 |
2,256 |
2,225 |
2,239 |
+0.09% |
71,500 |
| 2025/7/30 |
2,229 |
2,255 |
2,222 |
2,237 |
-0.84% |
73,600 |
| 2025/7/29 |
2,229 |
2,265 |
2,209 |
2,256 |
+0.71% |
153,300 |
| 2025/7/28 |
2,240 |
2,266 |
2,232 |
2,240 |
-0.27% |
55,000 |
| 2025/7/25 |
2,221 |
2,250 |
2,220 |
2,246 |
+1.58% |
63,100 |
| 2025/7/24 |
2,200 |
2,220 |
2,194 |
2,211 |
+1.10% |
57,500 |
| 2025/7/23 |
2,169 |
2,200 |
2,156 |
2,187 |
+1.20% |
73,700 |
| 2025/7/22 |
2,183 |
2,196 |
2,161 |
2,161 |
-1.28% |
61,400 |
| 2025/7/18 |
2,213 |
2,224 |
2,189 |
2,189 |
-0.36% |
40,400 |
| 2025/7/17 |
2,174 |
2,197 |
2,174 |
2,197 |
+0.73% |
44,800 |
| 2025/7/16 |
2,175 |
2,212 |
2,170 |
2,181 |
+0.23% |
63,000 |
| 2025/7/15 |
2,200 |
2,208 |
2,175 |
2,176 |
-1.49% |
46,900 |
| 2025/7/14 |
2,173 |
2,226 |
2,170 |
2,209 |
+1.10% |
56,300 |
| 2025/7/11 |
2,184 |
2,233 |
2,166 |
2,185 |
+0.28% |
117,400 |
| 2025/7/10 |
2,189 |
2,201 |
2,158 |
2,179 |
+0.51% |
96,800 |
| 2025/7/9 |
2,187 |
2,198 |
2,166 |
2,168 |
-0.69% |
47,000 |
| 2025/7/8 |
2,157 |
2,187 |
2,148 |
2,183 |
+1.30% |
71,500 |
| 2025/7/7 |
2,147 |
2,166 |
2,127 |
2,155 |
+0.37% |
54,600 |
| 2025/7/4 |
2,133 |
2,150 |
2,131 |
2,147 |
+0.66% |
31,800 |
| 2025/7/3 |
2,150 |
2,150 |
2,114 |
2,133 |
-1.30% |
76,900 |
| 2025/7/2 |
2,132 |
2,205 |
2,132 |
2,161 |
+1.17% |
90,000 |
| 2025/7/1 |
2,192 |
2,192 |
2,129 |
2,136 |
-2.55% |
71,400 |
| 2025/6/30 |
2,200 |
2,212 |
2,174 |
2,192 |
+0.00% |
73,600 |
| 2025/6/27 |
2,193 |
2,209 |
2,185 |
2,192 |
+0.46% |
92,500 |
| 2025/6/26 |
2,170 |
2,187 |
2,162 |
2,182 |
+1.30% |
83,300 |
| 2025/6/25 |
2,123 |
2,173 |
2,114 |
2,154 |
+1.27% |
157,700 |
| 2025/6/24 |
2,133 |
2,146 |
2,121 |
2,127 |
+0.85% |
66,800 |
| 2025/6/23 |
2,125 |
2,125 |
2,096 |
2,109 |
-1.08% |
133,500 |
| 2025/6/20 |
2,186 |
2,225 |
2,121 |
2,132 |
-1.16% |
368,000 |
| 2025/6/19 |
2,142 |
2,160 |
2,119 |
2,157 |
+0.51% |
135,300 |
| 2025/6/18 |
2,140 |
2,186 |
2,126 |
2,146 |
+0.89% |
135,000 |
| 2025/6/17 |
2,130 |
2,164 |
2,113 |
2,127 |
-1.02% |
198,800 |
| 2025/6/16 |
2,169 |
2,186 |
2,124 |
2,149 |
-1.74% |
106,800 |
| 2025/6/13 |
2,212 |
2,216 |
2,096 |
2,187 |
-3.10% |
274,300 |
| 2025/6/12 |
2,288 |
2,292 |
2,192 |
2,257 |
-3.46% |
231,600 |
| 2025/6/11 |
2,345 |
2,351 |
2,325 |
2,338 |
-0.09% |
101,600 |
|
