| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,510 |
2,526 |
2,483 |
2,514 |
+2.20% |
250,600 |
| 2025/12/8 |
2,443 |
2,468 |
2,440 |
2,460 |
+1.32% |
108,100 |
| 2025/12/5 |
2,431 |
2,453 |
2,426 |
2,428 |
-0.57% |
144,500 |
| 2025/12/4 |
2,437 |
2,458 |
2,434 |
2,442 |
+0.25% |
195,500 |
| 2025/12/3 |
2,426 |
2,446 |
2,416 |
2,436 |
-0.20% |
141,600 |
| 2025/12/2 |
2,459 |
2,459 |
2,411 |
2,441 |
-0.73% |
111,200 |
| 2025/12/1 |
2,500 |
2,515 |
2,453 |
2,459 |
-1.80% |
151,400 |
| 2025/11/28 |
2,487 |
2,515 |
2,484 |
2,504 |
+0.32% |
142,100 |
| 2025/11/27 |
2,490 |
2,504 |
2,473 |
2,496 |
+0.97% |
105,400 |
| 2025/11/26 |
2,459 |
2,484 |
2,459 |
2,472 |
+1.27% |
141,700 |
| 2025/11/25 |
2,479 |
2,484 |
2,417 |
2,441 |
-0.89% |
147,600 |
| 2025/11/21 |
2,397 |
2,473 |
2,397 |
2,463 |
+2.93% |
259,000 |
| 2025/11/20 |
2,429 |
2,429 |
2,389 |
2,393 |
-0.50% |
297,700 |
| 2025/11/19 |
2,436 |
2,440 |
2,380 |
2,405 |
-1.39% |
438,900 |
| 2025/11/18 |
2,468 |
2,470 |
2,422 |
2,439 |
-1.22% |
331,800 |
| 2025/11/17 |
2,451 |
2,474 |
2,430 |
2,469 |
+1.19% |
267,100 |
| 2025/11/14 |
2,416 |
2,461 |
2,414 |
2,440 |
+0.83% |
536,700 |
| 2025/11/13 |
2,400 |
2,438 |
2,370 |
2,420 |
-2.18% |
498,100 |
| 2025/11/12 |
2,450 |
2,474 |
2,431 |
2,474 |
+1.02% |
217,100 |
| 2025/11/11 |
2,466 |
2,470 |
2,439 |
2,449 |
+0.62% |
303,300 |
| 2025/11/10 |
2,421 |
2,434 |
2,393 |
2,434 |
+0.66% |
383,300 |
| 2025/11/7 |
2,388 |
2,431 |
2,388 |
2,418 |
-0.12% |
325,300 |
| 2025/11/6 |
2,450 |
2,469 |
2,419 |
2,421 |
-0.90% |
298,000 |
| 2025/11/5 |
2,373 |
2,446 |
2,363 |
2,443 |
+1.79% |
384,000 |
| 2025/11/4 |
2,367 |
2,417 |
2,361 |
2,400 |
+1.39% |
275,400 |
| 2025/10/31 |
2,315 |
2,372 |
2,303 |
2,367 |
+2.42% |
376,900 |
| 2025/10/30 |
2,306 |
2,321 |
2,288 |
2,311 |
+0.65% |
692,900 |
| 2025/10/29 |
2,311 |
2,320 |
2,296 |
2,296 |
-0.35% |
247,200 |
| 2025/10/28 |
2,369 |
2,369 |
2,304 |
2,304 |
-3.27% |
308,100 |
| 2025/10/27 |
2,345 |
2,394 |
2,341 |
2,382 |
+2.76% |
246,800 |
| 2025/10/24 |
2,306 |
2,328 |
2,303 |
2,318 |
+0.30% |
195,000 |
| 2025/10/23 |
2,287 |
2,315 |
2,280 |
2,311 |
+0.57% |
155,700 |
| 2025/10/22 |
2,252 |
2,300 |
2,248 |
2,298 |
+1.77% |
204,600 |
| 2025/10/21 |
2,247 |
2,269 |
2,240 |
2,258 |
+0.49% |
194,900 |
| 2025/10/20 |
2,235 |
2,250 |
2,225 |
2,247 |
+1.58% |
156,900 |
| 2025/10/17 |
2,220 |
2,230 |
2,201 |
2,212 |
-0.85% |
197,700 |
| 2025/10/16 |
2,234 |
2,248 |
2,221 |
2,231 |
-0.13% |
156,900 |
| 2025/10/15 |
2,225 |
2,244 |
2,203 |
2,234 |
+1.41% |
171,200 |
| 2025/10/14 |
2,191 |
2,229 |
2,187 |
2,203 |
-0.63% |
209,400 |
| 2025/10/10 |
2,246 |
2,246 |
2,215 |
2,217 |
-2.38% |
289,900 |
| 2025/10/9 |
2,260 |
2,279 |
2,250 |
2,271 |
-0.39% |
244,000 |
| 2025/10/8 |
2,271 |
2,289 |
2,270 |
2,280 |
+0.75% |
167,100 |
| 2025/10/7 |
2,247 |
2,275 |
2,234 |
2,263 |
+0.09% |
227,000 |
| 2025/10/6 |
2,261 |
2,268 |
2,243 |
2,261 |
+2.17% |
204,900 |
| 2025/10/3 |
2,185 |
2,213 |
2,178 |
2,213 |
+0.96% |
181,200 |
| 2025/10/2 |
2,190 |
2,215 |
2,171 |
2,192 |
-0.54% |
187,900 |
| 2025/10/1 |
2,243 |
2,243 |
2,192 |
2,204 |
-1.78% |
224,200 |
| 2025/9/30 |
2,233 |
2,250 |
2,218 |
2,244 |
+0.09% |
216,600 |
| 2025/9/29 |
2,263 |
2,263 |
2,227 |
2,242 |
-2.69% |
226,400 |
| 2025/9/26 |
2,300 |
2,309 |
2,285 |
2,304 |
+1.10% |
230,100 |
| 2025/9/25 |
2,270 |
2,294 |
2,266 |
2,279 |
+0.75% |
221,700 |
| 2025/9/24 |
2,245 |
2,265 |
2,233 |
2,262 |
+0.31% |
195,800 |
| 2025/9/22 |
2,263 |
2,278 |
2,247 |
2,255 |
+0.22% |
201,900 |
| 2025/9/19 |
2,264 |
2,277 |
2,240 |
2,250 |
-0.57% |
287,800 |
| 2025/9/18 |
2,271 |
2,279 |
2,252 |
2,263 |
-0.53% |
202,600 |
| 2025/9/17 |
2,308 |
2,312 |
2,267 |
2,275 |
-2.36% |
246,900 |
| 2025/9/16 |
2,319 |
2,341 |
2,312 |
2,330 |
+0.34% |
194,400 |
| 2025/9/12 |
2,351 |
2,357 |
2,312 |
2,322 |
+0.17% |
256,500 |
| 2025/9/11 |
2,325 |
2,345 |
2,315 |
2,318 |
-0.30% |
219,600 |
| 2025/9/10 |
2,317 |
2,330 |
2,304 |
2,325 |
+1.40% |
204,800 |
| 2025/9/9 |
2,316 |
2,333 |
2,291 |
2,293 |
+0.09% |
198,300 |
| 2025/9/8 |
2,273 |
2,299 |
2,263 |
2,291 |
+0.70% |
188,700 |
| 2025/9/5 |
2,248 |
2,285 |
2,237 |
2,275 |
+0.13% |
225,200 |
| 2025/9/4 |
2,252 |
2,278 |
2,239 |
2,272 |
+1.11% |
186,900 |
| 2025/9/3 |
2,227 |
2,252 |
2,221 |
2,247 |
+0.90% |
237,200 |
| 2025/9/2 |
2,234 |
2,244 |
2,218 |
2,227 |
-0.45% |
198,000 |
| 2025/9/1 |
2,242 |
2,268 |
2,229 |
2,237 |
-0.97% |
195,100 |
| 2025/8/29 |
2,253 |
2,267 |
2,250 |
2,259 |
-0.35% |
225,300 |
| 2025/8/28 |
2,231 |
2,275 |
2,231 |
2,267 |
+1.21% |
169,800 |
| 2025/8/27 |
2,244 |
2,266 |
2,236 |
2,240 |
-0.88% |
154,600 |
| 2025/8/26 |
2,240 |
2,266 |
2,226 |
2,260 |
+0.53% |
293,100 |
| 2025/8/25 |
2,288 |
2,292 |
2,233 |
2,248 |
+0.22% |
265,700 |
| 2025/8/22 |
2,220 |
2,243 |
2,211 |
2,243 |
+0.45% |
165,100 |
| 2025/8/21 |
2,256 |
2,263 |
2,220 |
2,233 |
-1.33% |
203,400 |
| 2025/8/20 |
2,256 |
2,275 |
2,235 |
2,263 |
-0.35% |
205,500 |
| 2025/8/19 |
2,262 |
2,290 |
2,241 |
2,271 |
-0.04% |
211,500 |
| 2025/8/18 |
2,238 |
2,285 |
2,234 |
2,272 |
+1.52% |
218,900 |
| 2025/8/15 |
2,256 |
2,271 |
2,217 |
2,238 |
-0.49% |
192,200 |
| 2025/8/14 |
2,270 |
2,280 |
2,232 |
2,249 |
-1.92% |
186,500 |
| 2025/8/13 |
2,251 |
2,307 |
2,249 |
2,293 |
+1.87% |
240,200 |
| 2025/8/12 |
2,238 |
2,269 |
2,204 |
2,251 |
+0.49% |
342,100 |
| 2025/8/8 |
2,231 |
2,251 |
2,217 |
2,240 |
+0.40% |
208,700 |
| 2025/8/7 |
2,155 |
2,259 |
2,125 |
2,231 |
-0.49% |
487,800 |
| 2025/8/6 |
2,201 |
2,254 |
2,195 |
2,242 |
+0.99% |
287,000 |
| 2025/8/5 |
2,200 |
2,237 |
2,182 |
2,220 |
+0.45% |
189,200 |
| 2025/8/4 |
2,200 |
2,220 |
2,186 |
2,210 |
-0.94% |
197,700 |
| 2025/8/1 |
2,201 |
2,237 |
2,197 |
2,231 |
+1.64% |
178,100 |
| 2025/7/31 |
2,190 |
2,200 |
2,178 |
2,195 |
+1.29% |
234,000 |
| 2025/7/30 |
2,150 |
2,173 |
2,142 |
2,167 |
+1.21% |
197,800 |
| 2025/7/29 |
2,123 |
2,146 |
2,111 |
2,141 |
+0.80% |
243,300 |
| 2025/7/28 |
2,137 |
2,149 |
2,124 |
2,124 |
-0.75% |
177,200 |
| 2025/7/25 |
2,146 |
2,149 |
2,121 |
2,140 |
+0.71% |
231,300 |
| 2025/7/24 |
2,068 |
2,142 |
2,066 |
2,125 |
+2.96% |
388,400 |
| 2025/7/23 |
2,102 |
2,120 |
2,054 |
2,064 |
-1.71% |
224,900 |
| 2025/7/22 |
2,090 |
2,108 |
2,089 |
2,100 |
+0.33% |
144,200 |
| 2025/7/18 |
2,110 |
2,125 |
2,093 |
2,093 |
-0.62% |
138,700 |
| 2025/7/17 |
2,108 |
2,122 |
2,102 |
2,106 |
-0.89% |
124,900 |
| 2025/7/16 |
2,100 |
2,145 |
2,100 |
2,125 |
+1.19% |
260,600 |
| 2025/7/15 |
2,090 |
2,107 |
2,089 |
2,100 |
+0.82% |
179,900 |
| 2025/7/14 |
2,065 |
2,097 |
2,065 |
2,083 |
+0.87% |
159,200 |
| 2025/7/11 |
2,070 |
2,082 |
2,062 |
2,065 |
-0.10% |
125,400 |
| 2025/7/10 |
2,080 |
2,081 |
2,056 |
2,067 |
-0.58% |
245,800 |
| 2025/7/9 |
2,076 |
2,085 |
2,062 |
2,079 |
+0.78% |
181,200 |
| 2025/7/8 |
2,026 |
2,069 |
2,025 |
2,063 |
+1.68% |
242,200 |
| 2025/7/7 |
2,043 |
2,055 |
2,028 |
2,029 |
-0.59% |
149,400 |
| 2025/7/4 |
2,045 |
2,061 |
2,038 |
2,041 |
-0.24% |
160,900 |
| 2025/7/3 |
2,069 |
2,073 |
2,028 |
2,046 |
-1.25% |
181,300 |
| 2025/7/2 |
2,063 |
2,077 |
2,050 |
2,072 |
-0.62% |
216,300 |
| 2025/7/1 |
2,044 |
2,104 |
2,041 |
2,085 |
+1.81% |
347,000 |
| 2025/6/30 |
2,056 |
2,069 |
2,026 |
2,048 |
+1.19% |
341,100 |
| 2025/6/27 |
2,022 |
2,029 |
2,004 |
2,024 |
+0.65% |
233,000 |
| 2025/6/26 |
2,010 |
2,025 |
2,004 |
2,011 |
+0.10% |
124,400 |
| 2025/6/25 |
2,016 |
2,016 |
1,993 |
2,009 |
+0.20% |
173,400 |
| 2025/6/24 |
2,013 |
2,023 |
2,004 |
2,005 |
+1.11% |
230,000 |
| 2025/6/23 |
1,970 |
1,992 |
1,970 |
1,983 |
+0.30% |
168,100 |
| 2025/6/20 |
2,015 |
2,015 |
1,975 |
1,977 |
-2.23% |
518,300 |
| 2025/6/19 |
2,024 |
2,040 |
2,006 |
2,022 |
-0.25% |
202,200 |
| 2025/6/18 |
1,990 |
2,048 |
1,988 |
2,027 |
+1.65% |
383,400 |
| 2025/6/17 |
1,972 |
2,012 |
1,967 |
1,994 |
-0.10% |
182,000 |
| 2025/6/16 |
1,993 |
2,007 |
1,985 |
1,996 |
+0.55% |
216,000 |
| 2025/6/13 |
1,993 |
2,008 |
1,971 |
1,985 |
-0.50% |
285,600 |
| 2025/6/12 |
1,986 |
2,002 |
1,981 |
1,995 |
+0.45% |
266,600 |
| 2025/6/11 |
2,011 |
2,019 |
1,978 |
1,986 |
+1.95% |
389,500 |
|
