| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,426 |
2,463 |
2,404 |
2,439 |
+1.25% |
144,200 |
| 2025/12/8 |
2,414 |
2,428 |
2,370 |
2,409 |
-0.78% |
135,400 |
| 2025/12/5 |
2,491 |
2,500 |
2,393 |
2,428 |
-1.90% |
156,600 |
| 2025/12/4 |
2,450 |
2,498 |
2,431 |
2,475 |
+0.65% |
99,900 |
| 2025/12/3 |
2,470 |
2,492 |
2,431 |
2,459 |
+1.36% |
109,500 |
| 2025/12/2 |
2,424 |
2,463 |
2,380 |
2,426 |
+0.08% |
127,100 |
| 2025/12/1 |
2,524 |
2,540 |
2,403 |
2,424 |
-4.72% |
220,000 |
| 2025/11/28 |
2,370 |
2,554 |
2,368 |
2,544 |
+6.62% |
254,700 |
| 2025/11/27 |
2,412 |
2,452 |
2,360 |
2,386 |
+0.21% |
625,900 |
| 2025/11/26 |
2,455 |
2,480 |
2,358 |
2,381 |
-4.68% |
316,300 |
| 2025/11/25 |
2,548 |
2,559 |
2,476 |
2,498 |
-1.77% |
156,100 |
| 2025/11/21 |
2,492 |
2,560 |
2,468 |
2,543 |
+0.04% |
107,200 |
| 2025/11/20 |
2,602 |
2,617 |
2,532 |
2,542 |
-1.13% |
112,300 |
| 2025/11/19 |
2,575 |
2,626 |
2,524 |
2,571 |
-0.58% |
110,600 |
| 2025/11/18 |
2,653 |
2,688 |
2,573 |
2,586 |
-2.67% |
112,300 |
| 2025/11/17 |
2,609 |
2,662 |
2,595 |
2,657 |
+1.84% |
121,300 |
| 2025/11/14 |
2,620 |
2,679 |
2,595 |
2,609 |
-1.92% |
118,500 |
| 2025/11/13 |
2,635 |
2,674 |
2,605 |
2,660 |
-0.67% |
101,800 |
| 2025/11/12 |
2,624 |
2,727 |
2,614 |
2,678 |
+2.72% |
182,700 |
| 2025/11/11 |
2,603 |
2,613 |
2,560 |
2,607 |
-0.11% |
73,100 |
| 2025/11/10 |
2,640 |
2,640 |
2,588 |
2,610 |
-1.17% |
86,500 |
| 2025/11/7 |
2,554 |
2,654 |
2,554 |
2,641 |
+2.56% |
90,400 |
| 2025/11/6 |
2,560 |
2,605 |
2,530 |
2,575 |
-0.39% |
116,100 |
| 2025/11/5 |
2,560 |
2,599 |
2,490 |
2,585 |
-0.62% |
241,900 |
| 2025/11/4 |
2,698 |
2,698 |
2,581 |
2,601 |
-4.02% |
233,000 |
| 2025/10/31 |
2,734 |
2,773 |
2,670 |
2,710 |
-1.24% |
165,300 |
| 2025/10/30 |
2,648 |
2,802 |
2,631 |
2,744 |
+0.81% |
255,800 |
| 2025/10/29 |
2,830 |
2,830 |
2,721 |
2,722 |
-3.48% |
222,600 |
| 2025/10/28 |
2,824 |
2,840 |
2,795 |
2,820 |
+0.21% |
149,200 |
| 2025/10/27 |
2,850 |
2,850 |
2,788 |
2,814 |
+0.36% |
140,500 |
| 2025/10/24 |
2,804 |
2,809 |
2,761 |
2,804 |
+1.12% |
112,600 |
| 2025/10/23 |
2,865 |
2,865 |
2,766 |
2,773 |
-2.87% |
178,800 |
| 2025/10/22 |
2,845 |
2,893 |
2,822 |
2,855 |
+1.28% |
192,200 |
| 2025/10/21 |
2,850 |
2,850 |
2,751 |
2,819 |
+0.68% |
131,200 |
| 2025/10/20 |
2,739 |
2,800 |
2,715 |
2,800 |
+3.55% |
197,600 |
| 2025/10/17 |
2,739 |
2,739 |
2,678 |
2,704 |
-1.28% |
251,200 |
| 2025/10/16 |
2,870 |
2,880 |
2,685 |
2,739 |
-4.90% |
495,900 |
| 2025/10/15 |
2,849 |
2,930 |
2,842 |
2,880 |
-3.97% |
696,100 |
| 2025/10/14 |
3,000 |
3,040 |
2,962 |
2,999 |
-2.15% |
205,000 |
| 2025/10/10 |
2,990 |
3,105 |
2,958 |
3,065 |
+0.16% |
123,400 |
| 2025/10/9 |
3,210 |
3,260 |
3,050 |
3,060 |
-5.56% |
166,500 |
| 2025/10/8 |
3,175 |
3,260 |
3,165 |
3,240 |
+2.05% |
156,700 |
| 2025/10/7 |
3,030 |
3,290 |
3,020 |
3,175 |
+7.63% |
316,400 |
| 2025/10/6 |
2,953 |
3,050 |
2,907 |
2,950 |
+2.97% |
227,900 |
| 2025/10/3 |
2,998 |
3,030 |
2,800 |
2,865 |
-7.58% |
537,000 |
| 2025/10/2 |
3,400 |
3,405 |
3,075 |
3,100 |
-8.69% |
291,100 |
| 2025/10/1 |
3,405 |
3,440 |
3,320 |
3,395 |
-0.29% |
99,300 |
| 2025/9/30 |
3,485 |
3,485 |
3,350 |
3,405 |
-2.01% |
143,400 |
| 2025/9/29 |
3,470 |
3,600 |
3,390 |
3,475 |
+5.95% |
275,100 |
| 2025/9/26 |
3,210 |
3,315 |
3,180 |
3,280 |
+2.02% |
127,600 |
| 2025/9/25 |
3,280 |
3,295 |
3,160 |
3,215 |
-2.72% |
142,200 |
| 2025/9/24 |
3,485 |
3,485 |
3,250 |
3,305 |
-4.20% |
187,800 |
| 2025/9/22 |
3,505 |
3,535 |
3,450 |
3,450 |
+1.47% |
211,500 |
| 2025/9/19 |
3,335 |
3,400 |
3,240 |
3,400 |
+2.10% |
191,800 |
| 2025/9/18 |
3,175 |
3,345 |
3,140 |
3,330 |
+4.72% |
230,500 |
| 2025/9/17 |
3,165 |
3,250 |
3,060 |
3,180 |
-0.47% |
176,100 |
| 2025/9/16 |
3,155 |
3,330 |
3,110 |
3,195 |
+8.90% |
494,900 |
| 2025/9/12 |
2,981 |
2,982 |
2,887 |
2,934 |
-2.20% |
276,600 |
| 2025/9/11 |
2,980 |
3,020 |
2,948 |
3,000 |
+1.25% |
113,000 |
| 2025/9/10 |
2,946 |
2,989 |
2,889 |
2,963 |
+0.03% |
142,700 |
| 2025/9/9 |
3,045 |
3,075 |
2,942 |
2,962 |
-2.57% |
160,100 |
| 2025/9/8 |
3,100 |
3,130 |
3,030 |
3,040 |
-0.82% |
115,200 |
| 2025/9/5 |
3,050 |
3,080 |
3,015 |
3,065 |
+0.82% |
68,400 |
| 2025/9/4 |
3,045 |
3,055 |
2,990 |
3,040 |
+0.83% |
112,300 |
| 2025/9/3 |
3,070 |
3,100 |
3,010 |
3,015 |
-2.27% |
96,700 |
| 2025/9/2 |
3,135 |
3,155 |
3,050 |
3,085 |
+0.16% |
139,200 |
| 2025/9/1 |
3,030 |
3,120 |
3,015 |
3,080 |
+1.99% |
125,500 |
| 2025/8/29 |
3,205 |
3,230 |
3,015 |
3,020 |
-3.67% |
279,500 |
| 2025/8/28 |
3,045 |
3,160 |
3,025 |
3,135 |
+3.29% |
185,300 |
| 2025/8/27 |
2,998 |
3,075 |
2,960 |
3,035 |
+1.98% |
165,200 |
| 2025/8/26 |
2,895 |
2,983 |
2,863 |
2,976 |
+2.55% |
117,800 |
| 2025/8/25 |
2,867 |
2,938 |
2,837 |
2,902 |
+5.49% |
159,000 |
| 2025/8/22 |
2,829 |
2,829 |
2,750 |
2,751 |
-1.79% |
124,400 |
| 2025/8/21 |
2,811 |
2,858 |
2,791 |
2,801 |
-1.20% |
92,800 |
| 2025/8/20 |
2,850 |
2,863 |
2,782 |
2,835 |
-0.25% |
149,600 |
| 2025/8/19 |
2,911 |
2,939 |
2,842 |
2,842 |
-2.17% |
164,000 |
| 2025/8/18 |
2,898 |
2,937 |
2,856 |
2,905 |
+3.20% |
147,600 |
| 2025/8/15 |
2,780 |
2,830 |
2,746 |
2,815 |
+2.66% |
169,600 |
| 2025/8/14 |
2,703 |
2,746 |
2,660 |
2,742 |
+2.66% |
112,400 |
| 2025/8/13 |
2,714 |
2,720 |
2,640 |
2,671 |
-0.63% |
148,500 |
| 2025/8/12 |
2,660 |
2,693 |
2,620 |
2,688 |
+2.71% |
79,600 |
| 2025/8/8 |
2,668 |
2,678 |
2,601 |
2,617 |
-1.39% |
97,300 |
| 2025/8/7 |
2,624 |
2,658 |
2,599 |
2,654 |
+2.39% |
84,600 |
| 2025/8/6 |
2,620 |
2,680 |
2,550 |
2,592 |
-0.99% |
233,500 |
| 2025/8/5 |
2,622 |
2,623 |
2,555 |
2,618 |
+1.79% |
102,400 |
| 2025/8/4 |
2,530 |
2,590 |
2,500 |
2,572 |
+0.16% |
94,100 |
| 2025/8/1 |
2,547 |
2,579 |
2,511 |
2,568 |
+1.10% |
80,100 |
| 2025/7/31 |
2,540 |
2,555 |
2,476 |
2,540 |
+0.40% |
116,400 |
| 2025/7/30 |
2,500 |
2,537 |
2,457 |
2,530 |
+1.65% |
98,800 |
| 2025/7/29 |
2,489 |
2,498 |
2,448 |
2,489 |
+0.48% |
133,800 |
| 2025/7/28 |
2,500 |
2,508 |
2,459 |
2,477 |
+0.00% |
91,400 |
| 2025/7/25 |
2,455 |
2,501 |
2,426 |
2,477 |
+0.00% |
99,800 |
| 2025/7/24 |
2,465 |
2,536 |
2,450 |
2,477 |
+2.31% |
119,400 |
| 2025/7/23 |
2,401 |
2,461 |
2,398 |
2,421 |
+0.54% |
90,100 |
| 2025/7/22 |
2,386 |
2,418 |
2,358 |
2,408 |
+3.08% |
70,000 |
| 2025/7/18 |
2,400 |
2,400 |
2,322 |
2,336 |
-2.26% |
74,700 |
| 2025/7/17 |
2,348 |
2,422 |
2,347 |
2,390 |
+2.40% |
95,100 |
| 2025/7/16 |
2,306 |
2,350 |
2,225 |
2,334 |
+1.48% |
112,700 |
| 2025/7/15 |
2,425 |
2,440 |
2,290 |
2,300 |
-4.09% |
177,400 |
| 2025/7/14 |
2,273 |
2,420 |
2,271 |
2,398 |
+5.50% |
126,700 |
| 2025/7/11 |
2,277 |
2,309 |
2,240 |
2,273 |
-0.18% |
88,400 |
| 2025/7/10 |
2,217 |
2,288 |
2,206 |
2,277 |
+2.38% |
89,600 |
| 2025/7/9 |
2,229 |
2,243 |
2,206 |
2,224 |
+0.59% |
64,600 |
| 2025/7/8 |
2,224 |
2,234 |
2,190 |
2,211 |
+1.24% |
103,300 |
| 2025/7/7 |
2,115 |
2,223 |
2,115 |
2,184 |
+4.45% |
240,100 |
| 2025/7/4 |
2,004 |
2,107 |
2,003 |
2,091 |
+4.55% |
171,900 |
| 2025/7/3 |
2,000 |
2,107 |
1,995 |
2,000 |
+0.96% |
198,400 |
| 2025/7/2 |
2,130 |
2,135 |
1,978 |
1,981 |
-5.17% |
231,900 |
| 2025/7/1 |
2,122 |
2,138 |
2,067 |
2,089 |
-1.83% |
164,900 |
| 2025/6/30 |
2,130 |
2,199 |
2,113 |
2,128 |
+1.33% |
135,500 |
| 2025/6/27 |
2,120 |
2,175 |
2,084 |
2,100 |
-0.85% |
129,700 |
| 2025/6/26 |
2,225 |
2,225 |
2,102 |
2,118 |
-5.32% |
215,000 |
| 2025/6/25 |
2,260 |
2,267 |
2,188 |
2,237 |
-1.02% |
142,500 |
| 2025/6/24 |
2,350 |
2,350 |
2,238 |
2,260 |
-3.13% |
168,300 |
| 2025/6/23 |
2,324 |
2,380 |
2,223 |
2,333 |
-0.77% |
142,300 |
| 2025/6/20 |
2,478 |
2,478 |
2,340 |
2,351 |
-3.17% |
158,500 |
| 2025/6/19 |
2,378 |
2,447 |
2,335 |
2,428 |
+2.88% |
213,800 |
| 2025/6/18 |
2,364 |
2,420 |
2,306 |
2,360 |
-0.17% |
293,900 |
| 2025/6/17 |
2,250 |
2,423 |
2,219 |
2,364 |
+6.53% |
901,700 |
| 2025/6/16 |
2,219 |
2,219 |
2,091 |
2,219 |
+21.99% |
1,172,800 |
| 2025/6/13 |
1,858 |
1,910 |
1,819 |
1,819 |
-3.14% |
308,500 |
| 2025/6/12 |
1,820 |
1,902 |
1,808 |
1,878 |
+1.29% |
328,300 |
| 2025/6/11 |
1,827 |
1,866 |
1,818 |
1,854 |
+1.04% |
83,400 |
|
