| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,169 |
2,188 |
2,135 |
2,155 |
-0.60% |
148,000 |
| 2025/12/8 |
2,150 |
2,170 |
2,098 |
2,168 |
+3.24% |
163,600 |
| 2025/12/5 |
2,120 |
2,139 |
2,100 |
2,100 |
-1.55% |
126,600 |
| 2025/12/4 |
2,081 |
2,146 |
2,076 |
2,133 |
+1.38% |
215,300 |
| 2025/12/3 |
2,134 |
2,158 |
2,098 |
2,104 |
-0.85% |
156,700 |
| 2025/12/2 |
2,200 |
2,208 |
2,120 |
2,122 |
-1.30% |
148,400 |
| 2025/12/1 |
2,197 |
2,217 |
2,143 |
2,150 |
-0.37% |
150,500 |
| 2025/11/28 |
2,150 |
2,175 |
2,138 |
2,158 |
-0.09% |
89,400 |
| 2025/11/27 |
2,140 |
2,169 |
2,136 |
2,160 |
+2.86% |
156,500 |
| 2025/11/26 |
2,147 |
2,147 |
2,087 |
2,100 |
-1.04% |
182,800 |
| 2025/11/25 |
2,142 |
2,145 |
2,104 |
2,122 |
+2.41% |
173,100 |
| 2025/11/21 |
2,060 |
2,120 |
2,060 |
2,072 |
-6.20% |
293,000 |
| 2025/11/20 |
2,187 |
2,217 |
2,167 |
2,209 |
+6.20% |
290,800 |
| 2025/11/19 |
2,147 |
2,165 |
2,053 |
2,080 |
-4.72% |
392,900 |
| 2025/11/18 |
2,271 |
2,285 |
2,183 |
2,183 |
-7.93% |
452,800 |
| 2025/11/17 |
2,411 |
2,418 |
2,295 |
2,371 |
+2.60% |
368,500 |
| 2025/11/14 |
2,306 |
2,334 |
2,236 |
2,311 |
-1.91% |
236,200 |
| 2025/11/13 |
2,378 |
2,389 |
2,327 |
2,356 |
-0.88% |
159,500 |
| 2025/11/12 |
2,415 |
2,440 |
2,322 |
2,377 |
-2.10% |
269,500 |
| 2025/11/11 |
2,458 |
2,472 |
2,414 |
2,428 |
+0.00% |
184,300 |
| 2025/11/10 |
2,353 |
2,430 |
2,341 |
2,428 |
+3.63% |
177,700 |
| 2025/11/7 |
2,358 |
2,358 |
2,306 |
2,343 |
-2.70% |
297,200 |
| 2025/11/6 |
2,370 |
2,410 |
2,335 |
2,408 |
+3.48% |
240,800 |
| 2025/11/5 |
2,337 |
2,355 |
2,250 |
2,327 |
-6.32% |
430,600 |
| 2025/11/4 |
2,455 |
2,550 |
2,455 |
2,484 |
+4.06% |
373,000 |
| 2025/10/31 |
2,340 |
2,397 |
2,336 |
2,387 |
+0.84% |
245,100 |
| 2025/10/30 |
2,315 |
2,386 |
2,300 |
2,367 |
+2.20% |
173,300 |
| 2025/10/29 |
2,360 |
2,374 |
2,316 |
2,316 |
-1.45% |
144,400 |
| 2025/10/28 |
2,417 |
2,417 |
2,333 |
2,350 |
-2.77% |
167,500 |
| 2025/10/27 |
2,418 |
2,435 |
2,390 |
2,417 |
+1.55% |
195,100 |
| 2025/10/24 |
2,406 |
2,433 |
2,365 |
2,380 |
+0.98% |
157,200 |
| 2025/10/23 |
2,352 |
2,397 |
2,336 |
2,357 |
-3.16% |
201,800 |
| 2025/10/22 |
2,434 |
2,444 |
2,355 |
2,434 |
+0.54% |
157,900 |
| 2025/10/21 |
2,484 |
2,484 |
2,389 |
2,421 |
-0.53% |
194,000 |
| 2025/10/20 |
2,360 |
2,457 |
2,344 |
2,434 |
+4.91% |
218,200 |
| 2025/10/17 |
2,387 |
2,401 |
2,314 |
2,320 |
-4.80% |
212,800 |
| 2025/10/16 |
2,454 |
2,470 |
2,422 |
2,437 |
+0.41% |
197,100 |
| 2025/10/15 |
2,390 |
2,442 |
2,360 |
2,427 |
+2.15% |
175,800 |
| 2025/10/14 |
2,450 |
2,501 |
2,365 |
2,376 |
-4.35% |
280,900 |
| 2025/10/10 |
2,544 |
2,560 |
2,471 |
2,484 |
-3.68% |
210,500 |
| 2025/10/9 |
2,488 |
2,610 |
2,462 |
2,579 |
+5.39% |
389,900 |
| 2025/10/8 |
2,479 |
2,497 |
2,438 |
2,447 |
-3.62% |
317,600 |
| 2025/10/7 |
2,585 |
2,632 |
2,539 |
2,539 |
-1.63% |
225,200 |
| 2025/10/6 |
2,642 |
2,642 |
2,552 |
2,581 |
+0.51% |
301,500 |
| 2025/10/3 |
2,627 |
2,637 |
2,536 |
2,568 |
-3.09% |
332,800 |
| 2025/10/2 |
2,478 |
2,650 |
2,469 |
2,650 |
+11.34% |
619,100 |
| 2025/10/1 |
2,450 |
2,453 |
2,366 |
2,380 |
-2.46% |
282,400 |
| 2025/9/30 |
2,452 |
2,492 |
2,412 |
2,440 |
+0.78% |
357,400 |
| 2025/9/29 |
2,443 |
2,498 |
2,369 |
2,421 |
-0.70% |
359,500 |
| 2025/9/26 |
2,403 |
2,440 |
2,375 |
2,438 |
+0.54% |
522,500 |
| 2025/9/25 |
2,340 |
2,429 |
2,333 |
2,425 |
+2.45% |
315,900 |
| 2025/9/24 |
2,349 |
2,435 |
2,315 |
2,367 |
+1.33% |
405,800 |
| 2025/9/22 |
2,300 |
2,355 |
2,285 |
2,336 |
+1.88% |
272,800 |
| 2025/9/19 |
2,376 |
2,388 |
2,200 |
2,293 |
+2.46% |
434,800 |
| 2025/9/18 |
2,165 |
2,265 |
2,144 |
2,238 |
+3.52% |
320,100 |
| 2025/9/17 |
2,220 |
2,220 |
2,162 |
2,162 |
-3.18% |
216,400 |
| 2025/9/16 |
2,142 |
2,248 |
2,125 |
2,233 |
+4.54% |
617,600 |
| 2025/9/12 |
2,134 |
2,180 |
2,108 |
2,136 |
+0.09% |
289,900 |
| 2025/9/11 |
2,075 |
2,164 |
2,075 |
2,134 |
+3.09% |
269,300 |
| 2025/9/10 |
2,052 |
2,078 |
2,041 |
2,070 |
+0.88% |
128,400 |
| 2025/9/9 |
2,075 |
2,095 |
2,043 |
2,052 |
-0.05% |
167,400 |
| 2025/9/8 |
2,051 |
2,055 |
2,030 |
2,053 |
+1.08% |
164,900 |
| 2025/9/5 |
2,025 |
2,054 |
2,014 |
2,031 |
-0.68% |
232,900 |
| 2025/9/4 |
2,078 |
2,086 |
2,032 |
2,045 |
-1.68% |
236,700 |
| 2025/9/3 |
2,112 |
2,135 |
2,080 |
2,080 |
-2.16% |
190,200 |
| 2025/9/2 |
2,140 |
2,166 |
2,113 |
2,126 |
-0.19% |
170,700 |
| 2025/9/1 |
2,222 |
2,224 |
2,111 |
2,130 |
-6.04% |
417,100 |
| 2025/8/29 |
2,250 |
2,305 |
2,228 |
2,267 |
+0.89% |
268,600 |
| 2025/8/28 |
2,175 |
2,254 |
2,156 |
2,247 |
+2.23% |
181,200 |
| 2025/8/27 |
2,233 |
2,250 |
2,183 |
2,198 |
-2.14% |
241,800 |
| 2025/8/26 |
2,215 |
2,294 |
2,200 |
2,246 |
+0.45% |
319,100 |
| 2025/8/25 |
2,191 |
2,294 |
2,173 |
2,236 |
+6.93% |
681,600 |
| 2025/8/22 |
2,083 |
2,101 |
2,047 |
2,091 |
+0.67% |
221,100 |
| 2025/8/21 |
2,155 |
2,155 |
2,071 |
2,077 |
-3.62% |
250,100 |
| 2025/8/20 |
2,233 |
2,261 |
2,149 |
2,155 |
-3.49% |
203,400 |
| 2025/8/19 |
2,150 |
2,255 |
2,150 |
2,233 |
+4.15% |
314,100 |
| 2025/8/18 |
2,223 |
2,234 |
2,144 |
2,144 |
-3.29% |
199,800 |
| 2025/8/15 |
2,084 |
2,222 |
2,078 |
2,217 |
+6.84% |
286,800 |
| 2025/8/14 |
2,141 |
2,147 |
2,075 |
2,075 |
-4.07% |
161,800 |
| 2025/8/13 |
2,137 |
2,186 |
2,113 |
2,163 |
+3.25% |
305,900 |
| 2025/8/12 |
2,047 |
2,107 |
1,993 |
2,095 |
+1.70% |
601,000 |
| 2025/8/8 |
2,075 |
2,099 |
2,055 |
2,060 |
-0.96% |
223,900 |
| 2025/8/7 |
2,067 |
2,094 |
2,060 |
2,080 |
-0.34% |
133,100 |
| 2025/8/6 |
2,120 |
2,136 |
2,060 |
2,087 |
-3.16% |
371,300 |
| 2025/8/5 |
2,177 |
2,183 |
2,144 |
2,155 |
-0.32% |
136,500 |
| 2025/8/4 |
2,112 |
2,164 |
2,101 |
2,162 |
-2.26% |
153,900 |
| 2025/8/1 |
2,218 |
2,238 |
2,139 |
2,212 |
-1.95% |
218,800 |
| 2025/7/31 |
2,192 |
2,295 |
2,192 |
2,256 |
+3.63% |
249,300 |
| 2025/7/30 |
2,150 |
2,182 |
2,143 |
2,177 |
+0.88% |
255,000 |
| 2025/7/29 |
2,205 |
2,217 |
2,153 |
2,158 |
-3.10% |
158,100 |
| 2025/7/28 |
2,254 |
2,254 |
2,190 |
2,227 |
-0.85% |
156,000 |
| 2025/7/25 |
2,305 |
2,305 |
2,223 |
2,246 |
-2.48% |
219,200 |
| 2025/7/24 |
2,295 |
2,322 |
2,255 |
2,303 |
+0.79% |
216,600 |
| 2025/7/23 |
2,270 |
2,306 |
2,215 |
2,285 |
+2.19% |
307,100 |
| 2025/7/22 |
2,200 |
2,254 |
2,199 |
2,236 |
+1.18% |
172,200 |
| 2025/7/18 |
2,221 |
2,260 |
2,196 |
2,210 |
-1.47% |
145,000 |
| 2025/7/17 |
2,210 |
2,243 |
2,176 |
2,243 |
+1.49% |
202,000 |
| 2025/7/16 |
2,241 |
2,276 |
2,204 |
2,210 |
-2.30% |
216,600 |
| 2025/7/15 |
2,230 |
2,280 |
2,188 |
2,262 |
+2.12% |
238,900 |
| 2025/7/14 |
2,208 |
2,243 |
2,191 |
2,215 |
-0.23% |
177,300 |
| 2025/7/11 |
2,160 |
2,254 |
2,152 |
2,220 |
+4.32% |
294,900 |
| 2025/7/10 |
2,139 |
2,149 |
2,098 |
2,128 |
-0.47% |
152,900 |
| 2025/7/9 |
2,149 |
2,159 |
2,108 |
2,138 |
+0.38% |
151,100 |
| 2025/7/8 |
2,046 |
2,150 |
2,031 |
2,130 |
+2.50% |
204,500 |
| 2025/7/7 |
2,110 |
2,132 |
2,076 |
2,078 |
-1.24% |
130,500 |
| 2025/7/4 |
2,154 |
2,161 |
2,104 |
2,104 |
-1.73% |
145,900 |
| 2025/7/3 |
2,101 |
2,168 |
2,101 |
2,141 |
+1.95% |
166,800 |
| 2025/7/2 |
2,110 |
2,138 |
2,075 |
2,100 |
-2.78% |
241,700 |
| 2025/7/1 |
2,188 |
2,200 |
2,160 |
2,160 |
-2.61% |
226,200 |
| 2025/6/30 |
2,375 |
2,385 |
2,207 |
2,218 |
-0.89% |
587,900 |
| 2025/6/27 |
2,244 |
2,255 |
2,215 |
2,238 |
+1.27% |
267,400 |
| 2025/6/26 |
2,166 |
2,244 |
2,158 |
2,210 |
+3.03% |
360,400 |
| 2025/6/25 |
2,124 |
2,158 |
2,081 |
2,145 |
+2.39% |
296,500 |
| 2025/6/24 |
2,048 |
2,111 |
2,046 |
2,095 |
+4.28% |
272,000 |
| 2025/6/23 |
2,014 |
2,024 |
1,974 |
2,009 |
-0.79% |
164,400 |
| 2025/6/20 |
2,018 |
2,084 |
2,012 |
2,025 |
+0.95% |
268,000 |
| 2025/6/19 |
2,058 |
2,065 |
2,003 |
2,006 |
-2.29% |
148,400 |
| 2025/6/18 |
2,035 |
2,058 |
2,020 |
2,053 |
-0.10% |
169,800 |
| 2025/6/17 |
1,969 |
2,077 |
1,958 |
2,055 |
+5.28% |
254,800 |
| 2025/6/16 |
1,951 |
1,969 |
1,941 |
1,952 |
+1.56% |
163,000 |
| 2025/6/13 |
2,013 |
2,018 |
1,921 |
1,922 |
-5.18% |
269,400 |
| 2025/6/12 |
2,038 |
2,065 |
2,018 |
2,027 |
-0.49% |
193,000 |
| 2025/6/11 |
1,990 |
2,056 |
1,976 |
2,037 |
+4.19% |
287,000 |
|
