| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,934 |
1,934 |
1,895 |
1,905 |
-1.09% |
16,300 |
| 2025/12/8 |
1,966 |
1,978 |
1,925 |
1,926 |
-1.78% |
34,700 |
| 2025/12/5 |
1,935 |
1,968 |
1,921 |
1,961 |
+1.76% |
24,000 |
| 2025/12/4 |
1,928 |
1,933 |
1,919 |
1,927 |
+0.36% |
9,700 |
| 2025/12/3 |
1,917 |
1,926 |
1,904 |
1,920 |
+0.05% |
9,600 |
| 2025/12/2 |
1,938 |
1,951 |
1,916 |
1,919 |
-1.59% |
17,500 |
| 2025/12/1 |
1,970 |
1,980 |
1,940 |
1,950 |
-0.96% |
23,300 |
| 2025/11/28 |
1,937 |
1,969 |
1,932 |
1,969 |
+2.23% |
28,700 |
| 2025/11/27 |
1,898 |
1,926 |
1,898 |
1,926 |
+1.48% |
21,500 |
| 2025/11/26 |
1,893 |
1,908 |
1,890 |
1,898 |
+0.26% |
19,700 |
| 2025/11/25 |
1,927 |
1,927 |
1,888 |
1,893 |
-0.84% |
21,800 |
| 2025/11/21 |
1,894 |
1,929 |
1,894 |
1,909 |
+0.00% |
20,900 |
| 2025/11/20 |
1,859 |
1,929 |
1,859 |
1,909 |
+2.69% |
73,500 |
| 2025/11/19 |
1,871 |
1,874 |
1,841 |
1,859 |
-0.64% |
29,000 |
| 2025/11/18 |
1,866 |
1,871 |
1,833 |
1,871 |
+0.11% |
44,200 |
| 2025/11/17 |
1,880 |
1,887 |
1,853 |
1,869 |
-1.48% |
23,700 |
| 2025/11/14 |
1,886 |
1,897 |
1,883 |
1,897 |
-0.68% |
13,600 |
| 2025/11/13 |
1,894 |
1,910 |
1,894 |
1,910 |
+1.38% |
12,700 |
| 2025/11/12 |
1,876 |
1,895 |
1,858 |
1,884 |
+0.43% |
30,800 |
| 2025/11/11 |
1,919 |
1,929 |
1,871 |
1,876 |
-2.19% |
32,700 |
| 2025/11/10 |
1,889 |
1,928 |
1,889 |
1,918 |
+1.91% |
28,900 |
| 2025/11/7 |
1,900 |
1,900 |
1,870 |
1,882 |
-1.47% |
52,200 |
| 2025/11/6 |
1,917 |
1,923 |
1,880 |
1,910 |
+0.58% |
80,500 |
| 2025/11/5 |
1,938 |
1,950 |
1,848 |
1,899 |
-3.90% |
169,500 |
| 2025/11/4 |
2,200 |
2,219 |
1,920 |
1,976 |
-8.90% |
418,800 |
| 2025/10/31 |
2,159 |
2,175 |
2,132 |
2,169 |
+0.79% |
46,700 |
| 2025/10/30 |
2,122 |
2,159 |
2,086 |
2,152 |
+2.14% |
31,500 |
| 2025/10/29 |
2,131 |
2,163 |
2,090 |
2,107 |
-0.19% |
57,500 |
| 2025/10/28 |
2,175 |
2,190 |
2,110 |
2,111 |
-2.36% |
45,800 |
| 2025/10/27 |
2,100 |
2,178 |
2,080 |
2,162 |
+6.14% |
109,500 |
| 2025/10/24 |
1,970 |
2,038 |
1,964 |
2,037 |
+3.51% |
63,300 |
| 2025/10/23 |
1,966 |
1,968 |
1,950 |
1,968 |
+0.10% |
21,500 |
| 2025/10/22 |
1,940 |
1,973 |
1,930 |
1,966 |
+1.81% |
21,600 |
| 2025/10/21 |
1,953 |
1,955 |
1,921 |
1,931 |
-1.08% |
20,500 |
| 2025/10/20 |
1,951 |
1,955 |
1,930 |
1,952 |
+0.10% |
18,400 |
| 2025/10/17 |
1,961 |
1,961 |
1,920 |
1,950 |
-0.66% |
18,100 |
| 2025/10/16 |
1,990 |
1,990 |
1,944 |
1,963 |
-0.05% |
27,000 |
| 2025/10/15 |
1,958 |
1,981 |
1,958 |
1,964 |
+0.92% |
33,600 |
| 2025/10/14 |
1,900 |
1,951 |
1,890 |
1,946 |
-0.21% |
60,000 |
| 2025/10/10 |
2,026 |
2,026 |
1,938 |
1,950 |
-3.85% |
34,600 |
| 2025/10/9 |
2,030 |
2,035 |
2,007 |
2,028 |
+0.15% |
19,100 |
| 2025/10/8 |
2,019 |
2,039 |
2,019 |
2,025 |
-0.64% |
17,200 |
| 2025/10/7 |
2,016 |
2,038 |
2,006 |
2,038 |
+0.39% |
20,000 |
| 2025/10/6 |
2,044 |
2,044 |
1,986 |
2,030 |
+2.32% |
46,200 |
| 2025/10/3 |
2,020 |
2,037 |
1,961 |
1,984 |
-2.41% |
43,800 |
| 2025/10/2 |
2,074 |
2,074 |
2,028 |
2,033 |
-1.60% |
32,300 |
| 2025/10/1 |
2,110 |
2,110 |
2,033 |
2,066 |
-1.85% |
50,000 |
| 2025/9/30 |
2,098 |
2,112 |
2,074 |
2,105 |
+0.62% |
21,700 |
| 2025/9/29 |
2,099 |
2,099 |
2,061 |
2,092 |
+0.24% |
32,400 |
| 2025/9/26 |
2,081 |
2,101 |
2,078 |
2,087 |
+0.34% |
21,800 |
| 2025/9/25 |
2,082 |
2,095 |
2,070 |
2,080 |
-0.10% |
16,400 |
| 2025/9/24 |
2,086 |
2,094 |
2,064 |
2,082 |
-0.48% |
22,800 |
| 2025/9/22 |
2,119 |
2,138 |
2,088 |
2,092 |
-0.29% |
37,100 |
| 2025/9/19 |
2,085 |
2,105 |
2,062 |
2,098 |
+0.72% |
36,200 |
| 2025/9/18 |
2,098 |
2,105 |
2,062 |
2,083 |
-1.47% |
49,600 |
| 2025/9/17 |
2,150 |
2,157 |
2,084 |
2,114 |
-1.58% |
49,800 |
| 2025/9/16 |
2,119 |
2,166 |
2,114 |
2,148 |
+1.42% |
38,500 |
| 2025/9/12 |
2,200 |
2,204 |
2,100 |
2,118 |
-2.75% |
30,800 |
| 2025/9/11 |
2,182 |
2,206 |
2,146 |
2,178 |
+0.00% |
33,100 |
| 2025/9/10 |
2,078 |
2,182 |
2,068 |
2,178 |
+4.96% |
52,500 |
| 2025/9/9 |
2,093 |
2,096 |
2,033 |
2,075 |
-0.67% |
20,200 |
| 2025/9/8 |
2,082 |
2,096 |
2,070 |
2,089 |
+0.10% |
16,700 |
| 2025/9/5 |
2,089 |
2,094 |
2,065 |
2,087 |
-0.48% |
14,800 |
| 2025/9/4 |
2,073 |
2,097 |
2,073 |
2,097 |
+1.16% |
17,200 |
| 2025/9/3 |
2,101 |
2,103 |
2,060 |
2,073 |
-1.38% |
25,700 |
| 2025/9/2 |
2,117 |
2,132 |
2,086 |
2,102 |
-1.45% |
37,800 |
| 2025/9/1 |
2,115 |
2,165 |
2,110 |
2,133 |
+0.85% |
67,100 |
| 2025/8/29 |
2,096 |
2,121 |
2,089 |
2,115 |
+1.00% |
18,600 |
| 2025/8/28 |
2,082 |
2,107 |
2,068 |
2,094 |
+1.40% |
34,200 |
| 2025/8/27 |
2,195 |
2,198 |
2,030 |
2,065 |
-4.57% |
226,900 |
| 2025/8/26 |
2,110 |
2,178 |
2,079 |
2,164 |
+5.66% |
75,400 |
| 2025/8/25 |
2,120 |
2,133 |
2,048 |
2,048 |
-1.82% |
18,500 |
| 2025/8/22 |
2,041 |
2,099 |
2,037 |
2,086 |
+2.20% |
22,500 |
| 2025/8/21 |
2,035 |
2,055 |
2,003 |
2,041 |
+0.29% |
44,500 |
| 2025/8/20 |
2,035 |
2,051 |
2,014 |
2,035 |
+0.00% |
12,400 |
| 2025/8/19 |
2,074 |
2,084 |
2,035 |
2,035 |
-1.60% |
27,200 |
| 2025/8/18 |
2,055 |
2,099 |
2,055 |
2,068 |
+0.68% |
27,100 |
| 2025/8/15 |
2,028 |
2,071 |
2,028 |
2,054 |
+1.28% |
30,600 |
| 2025/8/14 |
2,032 |
2,042 |
2,020 |
2,028 |
-0.34% |
6,600 |
| 2025/8/13 |
2,014 |
2,067 |
2,014 |
2,035 |
+1.04% |
21,800 |
| 2025/8/12 |
2,020 |
2,042 |
2,008 |
2,014 |
-0.59% |
19,400 |
| 2025/8/8 |
2,038 |
2,064 |
2,008 |
2,026 |
-0.30% |
31,300 |
| 2025/8/7 |
2,025 |
2,069 |
2,012 |
2,032 |
+0.35% |
39,000 |
| 2025/8/6 |
2,025 |
2,035 |
1,976 |
2,025 |
+0.50% |
54,400 |
| 2025/8/5 |
1,878 |
2,016 |
1,878 |
2,015 |
+7.47% |
95,800 |
| 2025/8/4 |
1,870 |
1,924 |
1,864 |
1,875 |
+0.59% |
50,600 |
| 2025/8/1 |
1,825 |
1,900 |
1,794 |
1,864 |
+2.47% |
133,300 |
| 2025/7/31 |
1,742 |
1,850 |
1,737 |
1,819 |
+2.65% |
57,000 |
| 2025/7/30 |
1,768 |
1,800 |
1,761 |
1,772 |
-0.51% |
13,600 |
| 2025/7/29 |
1,771 |
1,781 |
1,760 |
1,781 |
+1.08% |
5,900 |
| 2025/7/28 |
1,800 |
1,802 |
1,745 |
1,762 |
-0.96% |
24,500 |
| 2025/7/25 |
1,760 |
1,810 |
1,760 |
1,779 |
+1.60% |
35,200 |
| 2025/7/24 |
1,732 |
1,770 |
1,700 |
1,751 |
+0.57% |
46,100 |
| 2025/7/23 |
1,750 |
1,770 |
1,666 |
1,741 |
+1.22% |
98,400 |
| 2025/7/22 |
1,718 |
1,736 |
1,661 |
1,720 |
+0.17% |
12,500 |
| 2025/7/18 |
1,745 |
1,765 |
1,717 |
1,717 |
-1.60% |
11,500 |
| 2025/7/17 |
1,712 |
1,745 |
1,705 |
1,745 |
+2.47% |
10,100 |
| 2025/7/16 |
1,687 |
1,719 |
1,682 |
1,703 |
+0.29% |
7,200 |
| 2025/7/15 |
1,723 |
1,750 |
1,691 |
1,698 |
-1.39% |
48,300 |
| 2025/7/14 |
1,721 |
1,755 |
1,710 |
1,722 |
-0.06% |
11,600 |
| 2025/7/11 |
1,710 |
1,746 |
1,701 |
1,723 |
+1.65% |
10,300 |
| 2025/7/10 |
1,710 |
1,710 |
1,695 |
1,695 |
-1.97% |
7,800 |
| 2025/7/9 |
1,692 |
1,738 |
1,691 |
1,729 |
+2.92% |
16,700 |
| 2025/7/8 |
1,645 |
1,690 |
1,645 |
1,680 |
+1.33% |
14,100 |
| 2025/7/7 |
1,631 |
1,665 |
1,631 |
1,658 |
+1.34% |
9,100 |
| 2025/7/4 |
1,645 |
1,685 |
1,636 |
1,636 |
-0.37% |
11,600 |
| 2025/7/3 |
1,710 |
1,730 |
1,642 |
1,642 |
-4.26% |
20,100 |
| 2025/7/2 |
1,773 |
1,773 |
1,715 |
1,715 |
-2.83% |
19,200 |
| 2025/7/1 |
1,790 |
1,799 |
1,765 |
1,765 |
-2.43% |
10,200 |
| 2025/6/30 |
1,823 |
1,867 |
1,773 |
1,809 |
+1.34% |
81,500 |
| 2025/6/27 |
1,724 |
1,785 |
1,724 |
1,785 |
+4.08% |
19,700 |
| 2025/6/26 |
1,740 |
1,762 |
1,713 |
1,715 |
-0.81% |
15,900 |
| 2025/6/25 |
1,730 |
1,736 |
1,707 |
1,729 |
-0.23% |
14,200 |
| 2025/6/24 |
1,784 |
1,785 |
1,731 |
1,733 |
-1.65% |
16,000 |
| 2025/6/23 |
1,721 |
1,799 |
1,702 |
1,762 |
+0.86% |
28,300 |
| 2025/6/20 |
1,703 |
1,747 |
1,703 |
1,747 |
+1.81% |
19,600 |
| 2025/6/19 |
1,707 |
1,728 |
1,681 |
1,716 |
+1.06% |
25,700 |
| 2025/6/18 |
1,755 |
1,755 |
1,698 |
1,698 |
-3.03% |
20,400 |
| 2025/6/17 |
1,676 |
1,776 |
1,676 |
1,751 |
+4.60% |
69,900 |
| 2025/6/16 |
1,642 |
1,675 |
1,622 |
1,674 |
+1.95% |
22,400 |
| 2025/6/13 |
1,616 |
1,644 |
1,616 |
1,642 |
+0.12% |
11,400 |
| 2025/6/12 |
1,631 |
1,640 |
1,603 |
1,640 |
-0.12% |
14,900 |
| 2025/6/11 |
1,668 |
1,668 |
1,635 |
1,642 |
-0.97% |
7,600 |
|
