| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,337 |
2,344 |
2,321 |
2,344 |
+0.77% |
173,100 |
| 2025/12/8 |
2,301 |
2,328 |
2,300 |
2,326 |
+1.09% |
261,600 |
| 2025/12/5 |
2,328 |
2,338 |
2,301 |
2,301 |
-1.16% |
268,000 |
| 2025/12/4 |
2,331 |
2,346 |
2,314 |
2,328 |
-0.77% |
400,800 |
| 2025/12/3 |
2,355 |
2,365 |
2,340 |
2,346 |
-1.05% |
397,000 |
| 2025/12/2 |
2,368 |
2,381 |
2,351 |
2,371 |
-0.08% |
242,700 |
| 2025/12/1 |
2,394 |
2,407 |
2,368 |
2,373 |
-1.04% |
300,800 |
| 2025/11/28 |
2,375 |
2,403 |
2,371 |
2,398 |
+1.44% |
356,100 |
| 2025/11/27 |
2,366 |
2,385 |
2,358 |
2,364 |
-0.08% |
276,900 |
| 2025/11/26 |
2,349 |
2,387 |
2,340 |
2,366 |
+1.59% |
365,600 |
| 2025/11/25 |
2,320 |
2,346 |
2,316 |
2,329 |
+0.39% |
282,800 |
| 2025/11/21 |
2,290 |
2,326 |
2,290 |
2,320 |
+2.93% |
686,800 |
| 2025/11/20 |
2,260 |
2,278 |
2,254 |
2,254 |
-0.70% |
321,600 |
| 2025/11/19 |
2,254 |
2,270 |
2,253 |
2,270 |
+0.27% |
252,500 |
| 2025/11/18 |
2,271 |
2,271 |
2,235 |
2,264 |
+0.04% |
429,800 |
| 2025/11/17 |
2,250 |
2,276 |
2,250 |
2,263 |
+1.03% |
355,000 |
| 2025/11/14 |
2,232 |
2,247 |
2,221 |
2,240 |
+0.81% |
248,200 |
| 2025/11/13 |
2,226 |
2,228 |
2,212 |
2,222 |
+0.05% |
180,500 |
| 2025/11/12 |
2,228 |
2,244 |
2,215 |
2,221 |
-0.09% |
273,100 |
| 2025/11/11 |
2,227 |
2,227 |
2,190 |
2,223 |
-0.36% |
276,700 |
| 2025/11/10 |
2,243 |
2,245 |
2,208 |
2,231 |
-0.18% |
406,500 |
| 2025/11/7 |
2,229 |
2,243 |
2,226 |
2,235 |
+0.72% |
366,000 |
| 2025/11/6 |
2,213 |
2,233 |
2,200 |
2,219 |
+0.86% |
381,300 |
| 2025/11/5 |
2,221 |
2,232 |
2,191 |
2,200 |
-0.14% |
469,600 |
| 2025/11/4 |
2,181 |
2,206 |
2,177 |
2,203 |
+0.59% |
323,700 |
| 2025/10/31 |
2,215 |
2,215 |
2,183 |
2,190 |
-0.86% |
447,900 |
| 2025/10/30 |
2,219 |
2,226 |
2,192 |
2,209 |
-0.27% |
424,600 |
| 2025/10/29 |
2,240 |
2,245 |
2,215 |
2,215 |
-0.76% |
730,900 |
| 2025/10/28 |
2,245 |
2,254 |
2,218 |
2,232 |
-1.28% |
2,573,900 |
| 2025/10/27 |
2,254 |
2,270 |
2,240 |
2,261 |
+0.98% |
301,400 |
| 2025/10/24 |
2,277 |
2,289 |
2,238 |
2,239 |
-1.80% |
335,900 |
| 2025/10/23 |
2,255 |
2,280 |
2,254 |
2,280 |
+0.48% |
557,400 |
| 2025/10/22 |
2,240 |
2,269 |
2,227 |
2,269 |
+0.67% |
1,500,200 |
| 2025/10/21 |
2,253 |
2,289 |
2,234 |
2,254 |
-0.62% |
950,500 |
| 2025/10/20 |
2,250 |
2,270 |
2,249 |
2,268 |
+1.11% |
278,600 |
| 2025/10/17 |
2,227 |
2,252 |
2,224 |
2,243 |
+0.04% |
317,800 |
| 2025/10/16 |
2,256 |
2,273 |
2,240 |
2,242 |
-0.62% |
361,200 |
| 2025/10/15 |
2,204 |
2,269 |
2,201 |
2,256 |
+0.49% |
752,400 |
| 2025/10/14 |
2,201 |
2,248 |
2,200 |
2,245 |
+1.13% |
198,800 |
| 2025/10/10 |
2,228 |
2,235 |
2,217 |
2,220 |
-1.03% |
150,800 |
| 2025/10/9 |
2,250 |
2,269 |
2,241 |
2,243 |
-0.44% |
154,200 |
| 2025/10/8 |
2,280 |
2,298 |
2,252 |
2,253 |
-1.40% |
171,600 |
| 2025/10/7 |
2,279 |
2,287 |
2,272 |
2,285 |
+0.09% |
143,700 |
| 2025/10/6 |
2,292 |
2,295 |
2,275 |
2,283 |
+0.66% |
178,400 |
| 2025/10/3 |
2,271 |
2,290 |
2,266 |
2,268 |
-0.48% |
146,000 |
| 2025/10/2 |
2,300 |
2,304 |
2,263 |
2,279 |
-1.00% |
159,600 |
| 2025/10/1 |
2,313 |
2,313 |
2,284 |
2,302 |
-0.69% |
161,200 |
| 2025/9/30 |
2,354 |
2,356 |
2,315 |
2,318 |
-2.24% |
186,000 |
| 2025/9/29 |
2,387 |
2,389 |
2,353 |
2,371 |
-1.33% |
170,900 |
| 2025/9/26 |
2,381 |
2,405 |
2,381 |
2,403 |
+1.39% |
230,600 |
| 2025/9/25 |
2,376 |
2,379 |
2,361 |
2,370 |
+0.00% |
174,500 |
| 2025/9/24 |
2,380 |
2,384 |
2,367 |
2,370 |
+0.13% |
131,800 |
| 2025/9/22 |
2,373 |
2,390 |
2,362 |
2,367 |
-0.17% |
146,000 |
| 2025/9/19 |
2,349 |
2,387 |
2,349 |
2,371 |
+0.94% |
454,300 |
| 2025/9/18 |
2,375 |
2,375 |
2,339 |
2,349 |
-0.55% |
133,800 |
| 2025/9/17 |
2,369 |
2,374 |
2,351 |
2,362 |
-0.30% |
122,600 |
| 2025/9/16 |
2,359 |
2,375 |
2,348 |
2,369 |
+0.42% |
99,300 |
| 2025/9/12 |
2,361 |
2,377 |
2,355 |
2,359 |
-0.08% |
152,400 |
| 2025/9/11 |
2,351 |
2,377 |
2,351 |
2,361 |
-0.21% |
103,300 |
| 2025/9/10 |
2,373 |
2,374 |
2,360 |
2,366 |
-0.29% |
107,300 |
| 2025/9/9 |
2,379 |
2,395 |
2,373 |
2,373 |
+0.08% |
168,700 |
| 2025/9/8 |
2,369 |
2,380 |
2,359 |
2,371 |
+0.17% |
153,500 |
| 2025/9/5 |
2,339 |
2,367 |
2,338 |
2,367 |
+1.33% |
151,600 |
| 2025/9/4 |
2,320 |
2,342 |
2,307 |
2,336 |
+0.73% |
139,000 |
| 2025/9/3 |
2,320 |
2,333 |
2,311 |
2,319 |
+0.48% |
176,000 |
| 2025/9/2 |
2,300 |
2,315 |
2,291 |
2,308 |
+0.74% |
156,400 |
| 2025/9/1 |
2,272 |
2,302 |
2,272 |
2,291 |
+0.93% |
96,100 |
| 2025/8/29 |
2,271 |
2,278 |
2,261 |
2,270 |
-0.66% |
117,200 |
| 2025/8/28 |
2,279 |
2,294 |
2,276 |
2,285 |
+0.26% |
147,200 |
| 2025/8/27 |
2,260 |
2,280 |
2,250 |
2,279 |
+0.71% |
176,600 |
| 2025/8/26 |
2,280 |
2,280 |
2,260 |
2,263 |
-0.57% |
282,200 |
| 2025/8/25 |
2,274 |
2,279 |
2,266 |
2,276 |
-0.44% |
134,800 |
| 2025/8/22 |
2,286 |
2,287 |
2,267 |
2,286 |
+0.00% |
95,300 |
| 2025/8/21 |
2,302 |
2,302 |
2,276 |
2,286 |
-0.35% |
100,800 |
| 2025/8/20 |
2,284 |
2,302 |
2,279 |
2,294 |
+0.88% |
163,900 |
| 2025/8/19 |
2,255 |
2,274 |
2,251 |
2,274 |
+0.66% |
128,900 |
| 2025/8/18 |
2,250 |
2,274 |
2,246 |
2,259 |
+0.89% |
179,600 |
| 2025/8/15 |
2,258 |
2,258 |
2,227 |
2,239 |
-0.84% |
147,100 |
| 2025/8/14 |
2,289 |
2,292 |
2,251 |
2,258 |
-1.44% |
188,000 |
| 2025/8/13 |
2,293 |
2,300 |
2,272 |
2,291 |
-0.82% |
225,500 |
| 2025/8/12 |
2,294 |
2,321 |
2,275 |
2,310 |
+0.13% |
279,200 |
| 2025/8/8 |
2,262 |
2,307 |
2,259 |
2,307 |
+2.31% |
330,100 |
| 2025/8/7 |
2,227 |
2,270 |
2,226 |
2,255 |
+1.35% |
414,000 |
| 2025/8/6 |
2,211 |
2,225 |
2,204 |
2,225 |
+0.95% |
203,500 |
| 2025/8/5 |
2,183 |
2,211 |
2,183 |
2,204 |
+0.96% |
194,700 |
| 2025/8/4 |
2,179 |
2,196 |
2,171 |
2,183 |
-0.18% |
138,200 |
| 2025/8/1 |
2,189 |
2,190 |
2,179 |
2,187 |
+0.37% |
164,700 |
| 2025/7/31 |
2,190 |
2,195 |
2,177 |
2,179 |
-0.23% |
200,200 |
| 2025/7/30 |
2,168 |
2,187 |
2,164 |
2,184 |
+1.11% |
378,400 |
| 2025/7/29 |
2,154 |
2,167 |
2,147 |
2,160 |
+0.42% |
191,600 |
| 2025/7/28 |
2,150 |
2,162 |
2,149 |
2,151 |
+0.19% |
178,900 |
| 2025/7/25 |
2,150 |
2,162 |
2,139 |
2,147 |
+0.23% |
144,700 |
| 2025/7/24 |
2,140 |
2,152 |
2,140 |
2,142 |
+0.85% |
191,300 |
| 2025/7/23 |
2,123 |
2,131 |
2,112 |
2,124 |
+0.05% |
230,500 |
| 2025/7/22 |
2,130 |
2,141 |
2,118 |
2,123 |
-0.14% |
120,600 |
| 2025/7/18 |
2,120 |
2,130 |
2,114 |
2,126 |
+0.14% |
169,200 |
| 2025/7/17 |
2,114 |
2,123 |
2,108 |
2,123 |
+0.33% |
102,500 |
| 2025/7/16 |
2,116 |
2,123 |
2,111 |
2,116 |
+0.00% |
91,600 |
| 2025/7/15 |
2,110 |
2,117 |
2,102 |
2,116 |
+0.14% |
143,100 |
| 2025/7/14 |
2,123 |
2,124 |
2,106 |
2,113 |
+0.00% |
126,500 |
| 2025/7/11 |
2,124 |
2,138 |
2,113 |
2,113 |
+0.14% |
133,800 |
| 2025/7/10 |
2,103 |
2,114 |
2,100 |
2,110 |
+0.24% |
285,100 |
| 2025/7/9 |
2,103 |
2,117 |
2,100 |
2,105 |
+0.48% |
168,400 |
| 2025/7/8 |
2,110 |
2,113 |
2,094 |
2,095 |
-0.66% |
214,000 |
| 2025/7/7 |
2,122 |
2,124 |
2,106 |
2,109 |
-0.38% |
104,300 |
| 2025/7/4 |
2,127 |
2,130 |
2,114 |
2,117 |
-0.42% |
106,800 |
| 2025/7/3 |
2,135 |
2,136 |
2,116 |
2,126 |
-0.65% |
127,600 |
| 2025/7/2 |
2,115 |
2,142 |
2,114 |
2,140 |
+0.80% |
163,100 |
| 2025/7/1 |
2,126 |
2,134 |
2,117 |
2,123 |
-0.28% |
139,900 |
| 2025/6/30 |
2,128 |
2,137 |
2,121 |
2,129 |
+0.80% |
214,800 |
| 2025/6/27 |
2,109 |
2,119 |
2,102 |
2,112 |
+0.19% |
375,600 |
| 2025/6/26 |
2,093 |
2,109 |
2,090 |
2,108 |
+0.72% |
188,900 |
| 2025/6/25 |
2,103 |
2,110 |
2,092 |
2,093 |
-0.48% |
200,200 |
| 2025/6/24 |
2,117 |
2,118 |
2,100 |
2,103 |
-0.24% |
174,000 |
| 2025/6/23 |
2,096 |
2,108 |
2,096 |
2,108 |
+0.57% |
145,300 |
| 2025/6/20 |
2,116 |
2,116 |
2,095 |
2,096 |
-0.95% |
444,700 |
| 2025/6/19 |
2,125 |
2,125 |
2,109 |
2,116 |
-0.28% |
127,500 |
| 2025/6/18 |
2,120 |
2,131 |
2,113 |
2,122 |
+0.19% |
209,000 |
| 2025/6/17 |
2,135 |
2,139 |
2,118 |
2,118 |
-0.89% |
131,000 |
| 2025/6/16 |
2,131 |
2,148 |
2,129 |
2,137 |
+0.94% |
149,700 |
| 2025/6/13 |
2,144 |
2,148 |
2,117 |
2,117 |
-1.49% |
252,400 |
| 2025/6/12 |
2,172 |
2,179 |
2,147 |
2,149 |
-1.10% |
157,500 |
| 2025/6/11 |
2,163 |
2,181 |
2,157 |
2,173 |
+0.46% |
181,700 |
|
