| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,081 |
2,103 |
2,004 |
2,004 |
-5.78% |
363,600 |
| 2025/12/8 |
2,180 |
2,218 |
2,103 |
2,127 |
-0.79% |
241,500 |
| 2025/12/5 |
2,141 |
2,195 |
2,141 |
2,144 |
-1.02% |
104,400 |
| 2025/12/4 |
2,111 |
2,181 |
2,111 |
2,166 |
+2.70% |
110,400 |
| 2025/12/3 |
2,180 |
2,185 |
2,092 |
2,109 |
-2.68% |
146,100 |
| 2025/12/2 |
2,243 |
2,265 |
2,161 |
2,167 |
-3.60% |
106,000 |
| 2025/12/1 |
2,178 |
2,254 |
2,159 |
2,248 |
+4.41% |
288,200 |
| 2025/11/28 |
2,149 |
2,170 |
2,146 |
2,153 |
+0.19% |
94,900 |
| 2025/11/27 |
2,150 |
2,157 |
2,128 |
2,149 |
+0.61% |
68,900 |
| 2025/11/26 |
2,130 |
2,147 |
2,111 |
2,136 |
+1.52% |
103,400 |
| 2025/11/25 |
2,157 |
2,163 |
2,088 |
2,104 |
-2.46% |
166,200 |
| 2025/11/21 |
2,030 |
2,172 |
2,030 |
2,157 |
+5.58% |
251,200 |
| 2025/11/20 |
2,048 |
2,093 |
2,029 |
2,043 |
+0.59% |
122,300 |
| 2025/11/19 |
2,032 |
2,075 |
2,006 |
2,031 |
-1.07% |
145,100 |
| 2025/11/18 |
2,136 |
2,146 |
2,027 |
2,053 |
-3.89% |
202,400 |
| 2025/11/17 |
2,116 |
2,142 |
2,039 |
2,136 |
+1.91% |
290,400 |
| 2025/11/14 |
2,034 |
2,135 |
1,986 |
2,096 |
+5.12% |
457,700 |
| 2025/11/13 |
2,006 |
2,030 |
1,982 |
1,994 |
-1.77% |
289,100 |
| 2025/11/12 |
1,968 |
2,034 |
1,947 |
2,030 |
+3.31% |
153,700 |
| 2025/11/11 |
1,964 |
1,974 |
1,943 |
1,965 |
+0.56% |
92,900 |
| 2025/11/10 |
1,958 |
1,985 |
1,935 |
1,954 |
+1.24% |
81,200 |
| 2025/11/7 |
1,954 |
1,954 |
1,910 |
1,930 |
-1.23% |
154,700 |
| 2025/11/6 |
1,990 |
2,004 |
1,954 |
1,954 |
-0.91% |
145,800 |
| 2025/11/5 |
1,986 |
1,999 |
1,900 |
1,972 |
-1.74% |
177,200 |
| 2025/11/4 |
1,956 |
2,012 |
1,926 |
2,007 |
+2.55% |
192,300 |
| 2025/10/31 |
1,938 |
1,984 |
1,922 |
1,957 |
+0.41% |
157,300 |
| 2025/10/30 |
1,868 |
1,974 |
1,866 |
1,949 |
+4.17% |
240,600 |
| 2025/10/29 |
1,933 |
1,939 |
1,867 |
1,871 |
-3.90% |
217,200 |
| 2025/10/28 |
1,902 |
1,975 |
1,902 |
1,947 |
+5.30% |
397,600 |
| 2025/10/27 |
1,832 |
1,868 |
1,817 |
1,849 |
+2.84% |
120,400 |
| 2025/10/24 |
1,837 |
1,844 |
1,797 |
1,798 |
-1.75% |
98,000 |
| 2025/10/23 |
1,847 |
1,853 |
1,825 |
1,830 |
-1.82% |
68,300 |
| 2025/10/22 |
1,842 |
1,867 |
1,830 |
1,864 |
+2.19% |
93,300 |
| 2025/10/21 |
1,821 |
1,845 |
1,808 |
1,824 |
-0.16% |
96,400 |
| 2025/10/20 |
1,797 |
1,828 |
1,792 |
1,827 |
+3.34% |
167,700 |
| 2025/10/17 |
1,783 |
1,797 |
1,764 |
1,768 |
-2.64% |
176,100 |
| 2025/10/16 |
1,815 |
1,862 |
1,783 |
1,816 |
+0.22% |
300,900 |
| 2025/10/15 |
1,789 |
1,820 |
1,784 |
1,812 |
+1.00% |
200,200 |
| 2025/10/14 |
1,807 |
1,830 |
1,760 |
1,794 |
-2.87% |
235,600 |
| 2025/10/10 |
1,840 |
1,866 |
1,834 |
1,847 |
-0.05% |
102,500 |
| 2025/10/9 |
1,870 |
1,888 |
1,839 |
1,848 |
-1.18% |
134,500 |
| 2025/10/8 |
1,880 |
1,892 |
1,866 |
1,870 |
-1.32% |
122,100 |
| 2025/10/7 |
1,937 |
1,938 |
1,886 |
1,895 |
-2.12% |
133,800 |
| 2025/10/6 |
1,952 |
1,962 |
1,930 |
1,936 |
+0.16% |
153,100 |
| 2025/10/3 |
1,895 |
1,958 |
1,893 |
1,933 |
+2.55% |
101,800 |
| 2025/10/2 |
1,907 |
1,915 |
1,875 |
1,885 |
-1.57% |
162,100 |
| 2025/10/1 |
1,951 |
1,962 |
1,906 |
1,915 |
-0.16% |
174,900 |
| 2025/9/30 |
1,896 |
1,929 |
1,877 |
1,918 |
+1.00% |
98,200 |
| 2025/9/29 |
1,931 |
1,931 |
1,885 |
1,899 |
-1.61% |
130,200 |
| 2025/9/26 |
1,935 |
1,948 |
1,913 |
1,930 |
-0.26% |
128,200 |
| 2025/9/25 |
1,958 |
1,958 |
1,924 |
1,935 |
-1.53% |
133,600 |
| 2025/9/24 |
1,981 |
2,006 |
1,960 |
1,965 |
-1.40% |
166,400 |
| 2025/9/22 |
1,991 |
2,010 |
1,980 |
1,993 |
+1.32% |
156,700 |
| 2025/9/19 |
1,992 |
2,005 |
1,940 |
1,967 |
-1.65% |
229,100 |
| 2025/9/18 |
2,005 |
2,040 |
1,995 |
2,000 |
-0.10% |
139,400 |
| 2025/9/17 |
2,008 |
2,020 |
1,986 |
2,002 |
-0.30% |
120,300 |
| 2025/9/16 |
2,022 |
2,036 |
2,005 |
2,008 |
-0.15% |
123,800 |
| 2025/9/12 |
2,026 |
2,039 |
2,005 |
2,011 |
-0.74% |
142,400 |
| 2025/9/11 |
2,060 |
2,071 |
2,011 |
2,026 |
-2.31% |
153,200 |
| 2025/9/10 |
2,101 |
2,119 |
2,057 |
2,074 |
-0.05% |
162,300 |
| 2025/9/9 |
2,139 |
2,160 |
2,057 |
2,075 |
-2.58% |
281,800 |
| 2025/9/8 |
2,199 |
2,203 |
2,120 |
2,130 |
-2.02% |
168,500 |
| 2025/9/5 |
2,201 |
2,210 |
2,150 |
2,174 |
+0.05% |
84,000 |
| 2025/9/4 |
2,160 |
2,212 |
2,143 |
2,173 |
+0.14% |
114,100 |
| 2025/9/3 |
2,160 |
2,203 |
2,148 |
2,170 |
-1.36% |
132,900 |
| 2025/9/2 |
2,240 |
2,262 |
2,192 |
2,200 |
-1.57% |
119,300 |
| 2025/9/1 |
2,275 |
2,290 |
2,193 |
2,235 |
+0.45% |
121,400 |
| 2025/8/29 |
2,201 |
2,240 |
2,193 |
2,225 |
+0.59% |
156,300 |
| 2025/8/28 |
2,241 |
2,256 |
2,204 |
2,212 |
-2.30% |
199,300 |
| 2025/8/27 |
2,325 |
2,376 |
2,247 |
2,264 |
-3.12% |
350,700 |
| 2025/8/26 |
2,377 |
2,560 |
2,320 |
2,337 |
+0.43% |
1,447,600 |
| 2025/8/25 |
2,385 |
2,395 |
2,310 |
2,327 |
+1.62% |
90,600 |
| 2025/8/22 |
2,247 |
2,329 |
2,244 |
2,290 |
+2.83% |
183,600 |
| 2025/8/21 |
2,274 |
2,274 |
2,218 |
2,227 |
-2.07% |
115,100 |
| 2025/8/20 |
2,363 |
2,364 |
2,256 |
2,274 |
-4.17% |
191,800 |
| 2025/8/19 |
2,380 |
2,416 |
2,359 |
2,373 |
+0.98% |
171,900 |
| 2025/8/18 |
2,340 |
2,394 |
2,314 |
2,350 |
+2.09% |
223,400 |
| 2025/8/15 |
2,229 |
2,323 |
2,229 |
2,302 |
+3.28% |
324,600 |
| 2025/8/14 |
2,125 |
2,241 |
2,115 |
2,229 |
+7.27% |
485,200 |
| 2025/8/13 |
2,030 |
2,116 |
1,979 |
2,078 |
+10.12% |
802,900 |
| 2025/8/12 |
1,913 |
1,917 |
1,851 |
1,887 |
-1.97% |
334,400 |
| 2025/8/8 |
1,922 |
1,948 |
1,897 |
1,925 |
+0.84% |
222,200 |
| 2025/8/7 |
1,900 |
1,923 |
1,885 |
1,909 |
+0.32% |
161,600 |
| 2025/8/6 |
1,895 |
1,912 |
1,878 |
1,903 |
+0.53% |
98,600 |
| 2025/8/5 |
1,902 |
1,928 |
1,887 |
1,893 |
-0.11% |
108,600 |
| 2025/8/4 |
1,860 |
1,918 |
1,853 |
1,895 |
-0.26% |
85,300 |
| 2025/8/1 |
1,900 |
1,920 |
1,889 |
1,900 |
-0.42% |
66,700 |
| 2025/7/31 |
1,882 |
1,918 |
1,877 |
1,908 |
+1.17% |
56,700 |
| 2025/7/30 |
1,866 |
1,889 |
1,865 |
1,886 |
+0.91% |
36,000 |
| 2025/7/29 |
1,887 |
1,888 |
1,858 |
1,869 |
-2.20% |
77,000 |
| 2025/7/28 |
1,900 |
1,933 |
1,890 |
1,911 |
+1.00% |
92,800 |
| 2025/7/25 |
1,881 |
1,908 |
1,880 |
1,892 |
+0.85% |
70,400 |
| 2025/7/24 |
1,884 |
1,894 |
1,854 |
1,876 |
-0.42% |
70,400 |
| 2025/7/23 |
1,832 |
1,894 |
1,832 |
1,884 |
+3.35% |
118,200 |
| 2025/7/22 |
1,797 |
1,847 |
1,797 |
1,823 |
+2.24% |
122,700 |
| 2025/7/18 |
1,819 |
1,823 |
1,779 |
1,783 |
-0.94% |
102,200 |
| 2025/7/17 |
1,806 |
1,820 |
1,788 |
1,800 |
-0.72% |
135,300 |
| 2025/7/16 |
1,803 |
1,813 |
1,795 |
1,813 |
+0.39% |
79,000 |
| 2025/7/15 |
1,859 |
1,860 |
1,802 |
1,806 |
-3.11% |
137,600 |
| 2025/7/14 |
1,871 |
1,880 |
1,833 |
1,864 |
-0.69% |
80,600 |
| 2025/7/11 |
1,897 |
1,914 |
1,869 |
1,877 |
-1.05% |
130,400 |
| 2025/7/10 |
1,895 |
1,912 |
1,852 |
1,897 |
+0.69% |
128,900 |
| 2025/7/9 |
1,838 |
1,892 |
1,834 |
1,884 |
+2.73% |
116,400 |
| 2025/7/8 |
1,794 |
1,837 |
1,793 |
1,834 |
+2.40% |
115,400 |
| 2025/7/7 |
1,830 |
1,837 |
1,791 |
1,791 |
-2.13% |
125,400 |
| 2025/7/4 |
1,832 |
1,850 |
1,830 |
1,830 |
-0.16% |
50,100 |
| 2025/7/3 |
1,831 |
1,877 |
1,828 |
1,833 |
+0.55% |
67,800 |
| 2025/7/2 |
1,870 |
1,870 |
1,819 |
1,823 |
-4.05% |
176,800 |
| 2025/7/1 |
1,865 |
1,920 |
1,865 |
1,900 |
+2.93% |
148,000 |
| 2025/6/30 |
1,836 |
1,887 |
1,830 |
1,846 |
+0.54% |
134,400 |
| 2025/6/27 |
1,840 |
1,860 |
1,825 |
1,836 |
+0.49% |
130,100 |
| 2025/6/26 |
1,860 |
1,870 |
1,826 |
1,827 |
-2.30% |
99,800 |
| 2025/6/25 |
1,897 |
1,899 |
1,849 |
1,870 |
-1.32% |
160,500 |
| 2025/6/24 |
1,939 |
1,940 |
1,895 |
1,895 |
-0.79% |
69,600 |
| 2025/6/23 |
1,935 |
1,939 |
1,883 |
1,910 |
-1.75% |
122,800 |
| 2025/6/20 |
1,988 |
1,990 |
1,942 |
1,944 |
-3.19% |
194,000 |
| 2025/6/19 |
1,994 |
2,068 |
1,972 |
2,008 |
+5.80% |
473,400 |
| 2025/6/18 |
1,914 |
1,958 |
1,888 |
1,898 |
-1.56% |
250,400 |
| 2025/6/17 |
1,845 |
1,928 |
1,833 |
1,928 |
+4.95% |
319,800 |
| 2025/6/16 |
1,788 |
1,852 |
1,781 |
1,837 |
+2.57% |
176,600 |
| 2025/6/13 |
1,885 |
1,888 |
1,785 |
1,791 |
-4.78% |
321,400 |
| 2025/6/12 |
1,803 |
1,882 |
1,792 |
1,881 |
+3.18% |
364,900 |
| 2025/6/11 |
1,692 |
1,832 |
1,684 |
1,823 |
+11.23% |
852,700 |
|
