| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,113 |
2,116 |
2,089 |
2,093 |
-0.38% |
193,100 |
| 2025/12/8 |
2,102 |
2,111 |
2,095 |
2,101 |
+0.14% |
200,300 |
| 2025/12/5 |
2,129 |
2,131 |
2,096 |
2,098 |
-1.46% |
246,400 |
| 2025/12/4 |
2,103 |
2,129 |
2,097 |
2,129 |
+0.90% |
299,500 |
| 2025/12/3 |
2,118 |
2,124 |
2,106 |
2,110 |
-0.28% |
211,200 |
| 2025/12/2 |
2,122 |
2,135 |
2,106 |
2,116 |
-0.66% |
211,600 |
| 2025/12/1 |
2,165 |
2,170 |
2,123 |
2,130 |
-1.66% |
203,200 |
| 2025/11/28 |
2,145 |
2,171 |
2,136 |
2,166 |
+1.26% |
182,000 |
| 2025/11/27 |
2,127 |
2,145 |
2,126 |
2,139 |
+0.56% |
144,100 |
| 2025/11/26 |
2,100 |
2,140 |
2,100 |
2,127 |
+1.43% |
220,800 |
| 2025/11/25 |
2,114 |
2,123 |
2,097 |
2,097 |
-0.80% |
216,200 |
| 2025/11/21 |
2,085 |
2,115 |
2,081 |
2,114 |
+1.15% |
313,200 |
| 2025/11/20 |
2,126 |
2,138 |
2,090 |
2,090 |
-1.32% |
228,500 |
| 2025/11/19 |
2,111 |
2,137 |
2,108 |
2,118 |
+0.43% |
220,200 |
| 2025/11/18 |
2,119 |
2,133 |
2,109 |
2,109 |
-0.85% |
162,500 |
| 2025/11/17 |
2,137 |
2,142 |
2,105 |
2,127 |
-0.61% |
174,900 |
| 2025/11/14 |
2,137 |
2,149 |
2,135 |
2,140 |
+0.09% |
87,200 |
| 2025/11/13 |
2,153 |
2,169 |
2,138 |
2,138 |
-0.60% |
156,600 |
| 2025/11/12 |
2,130 |
2,159 |
2,115 |
2,151 |
+1.80% |
187,500 |
| 2025/11/11 |
2,117 |
2,124 |
2,101 |
2,113 |
+0.28% |
137,300 |
| 2025/11/10 |
2,130 |
2,137 |
2,105 |
2,107 |
-0.94% |
169,600 |
| 2025/11/7 |
2,092 |
2,127 |
2,092 |
2,127 |
+1.14% |
167,700 |
| 2025/11/6 |
2,118 |
2,118 |
2,102 |
2,103 |
+0.62% |
153,500 |
| 2025/11/5 |
2,119 |
2,125 |
2,085 |
2,090 |
-1.37% |
149,000 |
| 2025/11/4 |
2,105 |
2,133 |
2,101 |
2,119 |
+0.09% |
219,300 |
| 2025/10/31 |
2,110 |
2,120 |
2,103 |
2,117 |
+0.33% |
193,800 |
| 2025/10/30 |
2,102 |
2,122 |
2,099 |
2,110 |
+0.09% |
261,200 |
| 2025/10/29 |
2,130 |
2,135 |
2,105 |
2,108 |
-1.45% |
263,000 |
| 2025/10/28 |
2,164 |
2,164 |
2,126 |
2,139 |
-2.02% |
254,300 |
| 2025/10/27 |
2,206 |
2,214 |
2,176 |
2,183 |
-1.04% |
270,800 |
| 2025/10/24 |
2,200 |
2,225 |
2,185 |
2,206 |
+0.73% |
295,500 |
| 2025/10/23 |
2,179 |
2,202 |
2,169 |
2,190 |
+0.83% |
200,200 |
| 2025/10/22 |
2,170 |
2,185 |
2,165 |
2,172 |
-0.37% |
202,900 |
| 2025/10/21 |
2,160 |
2,195 |
2,147 |
2,180 |
+2.68% |
222,200 |
| 2025/10/20 |
2,150 |
2,155 |
2,120 |
2,123 |
-0.61% |
200,800 |
| 2025/10/17 |
2,157 |
2,168 |
2,127 |
2,136 |
-0.97% |
191,400 |
| 2025/10/16 |
2,159 |
2,176 |
2,136 |
2,157 |
+0.89% |
291,200 |
| 2025/10/15 |
2,150 |
2,171 |
2,102 |
2,138 |
-2.69% |
664,900 |
| 2025/10/14 |
2,222 |
2,241 |
2,193 |
2,197 |
-2.87% |
284,900 |
| 2025/10/10 |
2,248 |
2,271 |
2,235 |
2,262 |
+0.13% |
237,600 |
| 2025/10/9 |
2,235 |
2,263 |
2,235 |
2,259 |
+0.89% |
111,100 |
| 2025/10/8 |
2,264 |
2,272 |
2,239 |
2,239 |
-1.10% |
141,400 |
| 2025/10/7 |
2,283 |
2,287 |
2,264 |
2,264 |
-0.83% |
148,800 |
| 2025/10/6 |
2,258 |
2,299 |
2,226 |
2,283 |
+3.30% |
214,800 |
| 2025/10/3 |
2,201 |
2,228 |
2,201 |
2,210 |
+0.23% |
120,200 |
| 2025/10/2 |
2,232 |
2,248 |
2,203 |
2,205 |
-1.69% |
145,000 |
| 2025/10/1 |
2,312 |
2,312 |
2,243 |
2,243 |
-3.53% |
200,000 |
| 2025/9/30 |
2,305 |
2,329 |
2,303 |
2,325 |
+0.82% |
230,900 |
| 2025/9/29 |
2,316 |
2,329 |
2,303 |
2,306 |
-0.69% |
104,700 |
| 2025/9/26 |
2,302 |
2,324 |
2,301 |
2,322 |
+0.52% |
135,800 |
| 2025/9/25 |
2,315 |
2,321 |
2,303 |
2,310 |
+0.35% |
122,700 |
| 2025/9/24 |
2,336 |
2,338 |
2,302 |
2,302 |
-0.52% |
125,900 |
| 2025/9/22 |
2,305 |
2,325 |
2,300 |
2,314 |
+0.39% |
116,700 |
| 2025/9/19 |
2,344 |
2,347 |
2,295 |
2,305 |
-1.62% |
225,600 |
| 2025/9/18 |
2,368 |
2,368 |
2,343 |
2,343 |
-0.68% |
130,200 |
| 2025/9/17 |
2,360 |
2,367 |
2,340 |
2,359 |
-0.38% |
121,700 |
| 2025/9/16 |
2,350 |
2,370 |
2,350 |
2,368 |
+0.77% |
110,200 |
| 2025/9/12 |
2,358 |
2,365 |
2,346 |
2,350 |
-0.59% |
150,300 |
| 2025/9/11 |
2,375 |
2,375 |
2,356 |
2,364 |
-1.09% |
102,400 |
| 2025/9/10 |
2,387 |
2,403 |
2,373 |
2,390 |
+0.17% |
153,800 |
| 2025/9/9 |
2,405 |
2,414 |
2,375 |
2,386 |
-0.46% |
155,600 |
| 2025/9/8 |
2,380 |
2,409 |
2,376 |
2,397 |
+0.84% |
196,300 |
| 2025/9/5 |
2,385 |
2,400 |
2,365 |
2,377 |
-0.21% |
210,500 |
| 2025/9/4 |
2,383 |
2,392 |
2,374 |
2,382 |
-0.04% |
177,700 |
| 2025/9/3 |
2,350 |
2,392 |
2,350 |
2,383 |
+1.23% |
181,100 |
| 2025/9/2 |
2,361 |
2,370 |
2,352 |
2,354 |
+0.00% |
121,200 |
| 2025/9/1 |
2,342 |
2,359 |
2,336 |
2,354 |
+0.26% |
151,200 |
| 2025/8/29 |
2,370 |
2,372 |
2,327 |
2,348 |
-0.51% |
244,300 |
| 2025/8/28 |
2,400 |
2,411 |
2,355 |
2,360 |
-3.24% |
575,900 |
| 2025/8/27 |
2,451 |
2,462 |
2,433 |
2,439 |
-0.97% |
661,700 |
| 2025/8/26 |
2,445 |
2,466 |
2,443 |
2,463 |
+0.16% |
523,200 |
| 2025/8/25 |
2,450 |
2,470 |
2,441 |
2,459 |
+0.82% |
528,200 |
| 2025/8/22 |
2,435 |
2,453 |
2,431 |
2,439 |
-0.77% |
419,300 |
| 2025/8/21 |
2,449 |
2,469 |
2,444 |
2,458 |
+0.00% |
438,100 |
| 2025/8/20 |
2,463 |
2,476 |
2,453 |
2,458 |
-0.53% |
206,500 |
| 2025/8/19 |
2,477 |
2,484 |
2,457 |
2,471 |
+1.23% |
272,800 |
| 2025/8/18 |
2,446 |
2,455 |
2,438 |
2,441 |
+0.33% |
230,900 |
| 2025/8/15 |
2,467 |
2,475 |
2,432 |
2,433 |
-1.70% |
325,900 |
| 2025/8/14 |
2,472 |
2,488 |
2,458 |
2,475 |
+0.08% |
236,100 |
| 2025/8/13 |
2,485 |
2,499 |
2,470 |
2,473 |
-1.24% |
348,500 |
| 2025/8/12 |
2,499 |
2,509 |
2,482 |
2,504 |
+0.32% |
238,100 |
| 2025/8/8 |
2,475 |
2,497 |
2,463 |
2,496 |
+0.36% |
238,700 |
| 2025/8/7 |
2,480 |
2,503 |
2,474 |
2,487 |
+0.73% |
292,800 |
| 2025/8/6 |
2,460 |
2,482 |
2,455 |
2,469 |
+0.69% |
223,900 |
| 2025/8/5 |
2,435 |
2,469 |
2,433 |
2,452 |
+0.82% |
180,100 |
| 2025/8/4 |
2,425 |
2,445 |
2,414 |
2,432 |
-1.22% |
293,200 |
| 2025/8/1 |
2,447 |
2,487 |
2,447 |
2,462 |
+0.57% |
331,000 |
| 2025/7/31 |
2,423 |
2,448 |
2,420 |
2,448 |
+1.03% |
293,100 |
| 2025/7/30 |
2,409 |
2,438 |
2,394 |
2,423 |
-0.37% |
337,800 |
| 2025/7/29 |
2,421 |
2,441 |
2,415 |
2,432 |
-0.69% |
251,000 |
| 2025/7/28 |
2,410 |
2,449 |
2,397 |
2,449 |
+1.28% |
266,500 |
| 2025/7/25 |
2,438 |
2,446 |
2,412 |
2,418 |
-1.55% |
406,100 |
| 2025/7/24 |
2,456 |
2,470 |
2,433 |
2,456 |
+0.24% |
332,400 |
| 2025/7/23 |
2,444 |
2,455 |
2,412 |
2,450 |
+0.45% |
384,400 |
| 2025/7/22 |
2,361 |
2,443 |
2,353 |
2,439 |
+2.61% |
447,900 |
| 2025/7/18 |
2,392 |
2,398 |
2,353 |
2,377 |
-0.63% |
347,700 |
| 2025/7/17 |
2,372 |
2,413 |
2,348 |
2,392 |
+0.84% |
542,700 |
| 2025/7/16 |
2,392 |
2,394 |
2,287 |
2,372 |
+1.89% |
825,700 |
| 2025/7/15 |
2,340 |
2,356 |
2,312 |
2,328 |
-0.30% |
470,700 |
| 2025/7/14 |
2,288 |
2,345 |
2,288 |
2,335 |
+1.48% |
389,800 |
| 2025/7/11 |
2,300 |
2,324 |
2,291 |
2,301 |
+0.09% |
368,200 |
| 2025/7/10 |
2,300 |
2,300 |
2,276 |
2,299 |
+0.22% |
290,800 |
| 2025/7/9 |
2,293 |
2,305 |
2,277 |
2,294 |
+0.31% |
256,900 |
| 2025/7/8 |
2,276 |
2,288 |
2,266 |
2,287 |
+0.26% |
205,200 |
| 2025/7/7 |
2,260 |
2,295 |
2,260 |
2,281 |
+0.84% |
165,900 |
| 2025/7/4 |
2,286 |
2,290 |
2,257 |
2,262 |
-1.05% |
186,500 |
| 2025/7/3 |
2,278 |
2,296 |
2,276 |
2,286 |
+0.26% |
124,900 |
| 2025/7/2 |
2,279 |
2,299 |
2,273 |
2,280 |
+0.31% |
200,800 |
| 2025/7/1 |
2,299 |
2,299 |
2,272 |
2,273 |
-0.31% |
229,800 |
| 2025/6/30 |
2,285 |
2,298 |
2,277 |
2,280 |
+0.22% |
266,700 |
| 2025/6/27 |
2,299 |
2,309 |
2,270 |
2,275 |
+0.57% |
206,500 |
| 2025/6/26 |
2,278 |
2,312 |
2,261 |
2,262 |
-0.70% |
328,200 |
| 2025/6/25 |
2,249 |
2,284 |
2,226 |
2,278 |
+2.29% |
402,800 |
| 2025/6/24 |
2,171 |
2,232 |
2,167 |
2,227 |
+4.07% |
370,000 |
| 2025/6/23 |
2,130 |
2,144 |
2,114 |
2,140 |
-0.05% |
149,700 |
| 2025/6/20 |
2,148 |
2,151 |
2,140 |
2,141 |
-0.83% |
183,200 |
| 2025/6/19 |
2,181 |
2,191 |
2,148 |
2,159 |
-1.19% |
126,300 |
| 2025/6/18 |
2,183 |
2,192 |
2,171 |
2,185 |
+0.74% |
133,900 |
| 2025/6/17 |
2,160 |
2,180 |
2,156 |
2,169 |
+0.88% |
155,800 |
| 2025/6/16 |
2,156 |
2,166 |
2,146 |
2,150 |
+0.42% |
139,800 |
| 2025/6/13 |
2,185 |
2,185 |
2,141 |
2,141 |
-1.34% |
158,600 |
| 2025/6/12 |
2,171 |
2,192 |
2,158 |
2,170 |
-0.82% |
147,900 |
| 2025/6/11 |
2,166 |
2,195 |
2,165 |
2,188 |
+0.92% |
188,700 |
|
