| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,961 |
1,974 |
1,931 |
1,939 |
-1.67% |
79,300 |
| 2025/12/8 |
1,940 |
1,972 |
1,940 |
1,972 |
+2.44% |
52,900 |
| 2025/12/5 |
1,905 |
1,941 |
1,905 |
1,925 |
-0.21% |
81,800 |
| 2025/12/4 |
1,912 |
1,941 |
1,910 |
1,929 |
+0.21% |
40,000 |
| 2025/12/3 |
1,927 |
1,935 |
1,897 |
1,925 |
+1.05% |
47,600 |
| 2025/12/2 |
1,917 |
1,935 |
1,905 |
1,905 |
-0.31% |
141,400 |
| 2025/12/1 |
1,938 |
1,941 |
1,899 |
1,911 |
-1.39% |
87,700 |
| 2025/11/28 |
1,926 |
1,948 |
1,923 |
1,938 |
-0.62% |
49,100 |
| 2025/11/27 |
1,970 |
1,970 |
1,949 |
1,950 |
-2.01% |
61,500 |
| 2025/11/26 |
1,961 |
1,994 |
1,952 |
1,990 |
+3.32% |
79,600 |
| 2025/11/25 |
1,985 |
1,985 |
1,918 |
1,926 |
-1.88% |
54,500 |
| 2025/11/21 |
1,935 |
1,981 |
1,924 |
1,963 |
+0.46% |
33,600 |
| 2025/11/20 |
1,945 |
1,988 |
1,945 |
1,954 |
+1.09% |
57,300 |
| 2025/11/19 |
1,949 |
1,960 |
1,913 |
1,933 |
-0.57% |
40,400 |
| 2025/11/18 |
1,931 |
1,950 |
1,912 |
1,944 |
+0.10% |
51,100 |
| 2025/11/17 |
1,928 |
1,970 |
1,927 |
1,942 |
+0.73% |
96,200 |
| 2025/11/14 |
1,984 |
1,984 |
1,912 |
1,928 |
-2.97% |
86,300 |
| 2025/11/13 |
2,033 |
2,078 |
1,972 |
1,987 |
+1.17% |
145,000 |
| 2025/11/12 |
1,937 |
1,978 |
1,937 |
1,964 |
+1.39% |
70,600 |
| 2025/11/11 |
1,941 |
1,957 |
1,925 |
1,937 |
+0.16% |
43,900 |
| 2025/11/10 |
1,936 |
1,944 |
1,924 |
1,934 |
+1.63% |
27,400 |
| 2025/11/7 |
1,903 |
1,942 |
1,900 |
1,903 |
-1.45% |
40,300 |
| 2025/11/6 |
1,918 |
1,940 |
1,901 |
1,931 |
+1.69% |
47,200 |
| 2025/11/5 |
1,907 |
1,921 |
1,853 |
1,899 |
-2.06% |
75,400 |
| 2025/11/4 |
1,962 |
1,975 |
1,937 |
1,939 |
-1.17% |
49,900 |
| 2025/10/31 |
1,930 |
1,996 |
1,930 |
1,962 |
+2.19% |
68,700 |
| 2025/10/30 |
1,920 |
1,930 |
1,905 |
1,920 |
+1.32% |
50,700 |
| 2025/10/29 |
1,951 |
1,953 |
1,894 |
1,895 |
-3.32% |
48,700 |
| 2025/10/28 |
1,974 |
1,978 |
1,952 |
1,960 |
-1.61% |
35,200 |
| 2025/10/27 |
1,975 |
2,005 |
1,966 |
1,992 |
+1.32% |
40,700 |
| 2025/10/24 |
1,940 |
1,966 |
1,934 |
1,966 |
+1.44% |
25,200 |
| 2025/10/23 |
1,940 |
1,966 |
1,927 |
1,938 |
-1.27% |
27,400 |
| 2025/10/22 |
1,970 |
1,982 |
1,953 |
1,963 |
-0.36% |
52,600 |
| 2025/10/21 |
1,975 |
1,997 |
1,937 |
1,970 |
+0.66% |
68,200 |
| 2025/10/20 |
1,886 |
1,957 |
1,886 |
1,957 |
+4.32% |
41,300 |
| 2025/10/17 |
1,909 |
1,916 |
1,872 |
1,876 |
-2.60% |
44,400 |
| 2025/10/16 |
1,946 |
1,960 |
1,925 |
1,926 |
-0.10% |
34,600 |
| 2025/10/15 |
1,880 |
1,937 |
1,880 |
1,928 |
+2.55% |
51,200 |
| 2025/10/14 |
1,919 |
1,930 |
1,873 |
1,880 |
-3.93% |
97,200 |
| 2025/10/10 |
2,000 |
2,000 |
1,955 |
1,957 |
-2.54% |
43,900 |
| 2025/10/9 |
2,022 |
2,040 |
2,001 |
2,008 |
-1.08% |
34,100 |
| 2025/10/8 |
2,009 |
2,067 |
2,007 |
2,030 |
+0.25% |
73,600 |
| 2025/10/7 |
2,020 |
2,043 |
1,993 |
2,025 |
+0.40% |
41,900 |
| 2025/10/6 |
1,999 |
2,024 |
1,970 |
2,017 |
+5.11% |
85,300 |
| 2025/10/3 |
1,937 |
1,946 |
1,914 |
1,919 |
+0.00% |
105,700 |
| 2025/10/2 |
1,960 |
1,973 |
1,919 |
1,919 |
-2.09% |
127,800 |
| 2025/10/1 |
2,001 |
2,012 |
1,958 |
1,960 |
-2.24% |
102,600 |
| 2025/9/30 |
2,008 |
2,022 |
1,992 |
2,005 |
+0.05% |
54,300 |
| 2025/9/29 |
2,026 |
2,034 |
1,991 |
2,004 |
-0.79% |
76,400 |
| 2025/9/26 |
2,034 |
2,041 |
2,017 |
2,020 |
-0.79% |
57,500 |
| 2025/9/25 |
2,043 |
2,045 |
2,020 |
2,036 |
-0.34% |
37,500 |
| 2025/9/24 |
2,057 |
2,068 |
2,025 |
2,043 |
-0.44% |
48,700 |
| 2025/9/22 |
2,060 |
2,103 |
2,048 |
2,052 |
-0.10% |
46,000 |
| 2025/9/19 |
2,093 |
2,093 |
2,032 |
2,054 |
-2.56% |
96,900 |
| 2025/9/18 |
2,085 |
2,135 |
2,059 |
2,108 |
+1.10% |
86,300 |
| 2025/9/17 |
2,080 |
2,121 |
2,053 |
2,085 |
+0.97% |
119,500 |
| 2025/9/16 |
2,049 |
2,079 |
2,027 |
2,065 |
+1.37% |
90,000 |
| 2025/9/12 |
2,110 |
2,110 |
2,032 |
2,037 |
-3.55% |
77,000 |
| 2025/9/11 |
2,100 |
2,122 |
2,085 |
2,112 |
+0.57% |
65,300 |
| 2025/9/10 |
2,125 |
2,129 |
2,084 |
2,100 |
-1.18% |
63,200 |
| 2025/9/9 |
2,076 |
2,130 |
2,072 |
2,125 |
+2.56% |
80,800 |
| 2025/9/8 |
2,046 |
2,107 |
2,046 |
2,072 |
+2.73% |
75,500 |
| 2025/9/5 |
2,013 |
2,030 |
1,990 |
2,017 |
-0.20% |
71,200 |
| 2025/9/4 |
2,037 |
2,055 |
2,014 |
2,021 |
-1.61% |
54,500 |
| 2025/9/3 |
2,050 |
2,070 |
2,049 |
2,054 |
+0.20% |
53,900 |
| 2025/9/2 |
2,082 |
2,097 |
2,043 |
2,050 |
-1.25% |
74,600 |
| 2025/9/1 |
2,080 |
2,117 |
2,068 |
2,076 |
-1.14% |
83,700 |
| 2025/8/29 |
2,103 |
2,121 |
2,097 |
2,100 |
-0.57% |
46,600 |
| 2025/8/28 |
2,140 |
2,140 |
2,101 |
2,112 |
+0.48% |
112,800 |
| 2025/8/27 |
2,113 |
2,123 |
2,086 |
2,102 |
-1.78% |
92,100 |
| 2025/8/26 |
2,194 |
2,199 |
2,115 |
2,140 |
-0.93% |
94,200 |
| 2025/8/25 |
2,050 |
2,167 |
2,050 |
2,160 |
+6.09% |
171,000 |
| 2025/8/22 |
2,043 |
2,045 |
2,017 |
2,036 |
-0.97% |
45,500 |
| 2025/8/21 |
2,045 |
2,071 |
2,038 |
2,056 |
+0.54% |
35,400 |
| 2025/8/20 |
2,120 |
2,120 |
2,045 |
2,045 |
-3.76% |
80,600 |
| 2025/8/19 |
2,131 |
2,138 |
2,093 |
2,125 |
-0.33% |
85,000 |
| 2025/8/18 |
2,116 |
2,138 |
2,090 |
2,132 |
+2.16% |
98,900 |
| 2025/8/15 |
2,073 |
2,092 |
2,073 |
2,087 |
+0.10% |
93,300 |
| 2025/8/14 |
2,089 |
2,100 |
2,055 |
2,085 |
-1.33% |
95,300 |
| 2025/8/13 |
2,090 |
2,135 |
2,041 |
2,113 |
+1.10% |
124,500 |
| 2025/8/12 |
2,056 |
2,096 |
2,010 |
2,090 |
+1.06% |
190,700 |
| 2025/8/8 |
2,111 |
2,127 |
2,033 |
2,068 |
+2.83% |
308,600 |
| 2025/8/7 |
2,000 |
2,052 |
1,976 |
2,011 |
+2.03% |
152,800 |
| 2025/8/6 |
1,995 |
2,003 |
1,971 |
1,971 |
-1.15% |
65,700 |
| 2025/8/5 |
1,977 |
1,996 |
1,969 |
1,994 |
+1.58% |
59,100 |
| 2025/8/4 |
1,905 |
1,963 |
1,905 |
1,963 |
+0.36% |
53,800 |
| 2025/8/1 |
1,912 |
1,956 |
1,909 |
1,956 |
+2.30% |
102,600 |
| 2025/7/31 |
1,884 |
1,912 |
1,884 |
1,912 |
+2.14% |
64,300 |
| 2025/7/30 |
1,855 |
1,875 |
1,851 |
1,872 |
+0.97% |
43,700 |
| 2025/7/29 |
1,850 |
1,861 |
1,840 |
1,854 |
-0.32% |
38,100 |
| 2025/7/28 |
1,850 |
1,860 |
1,840 |
1,860 |
+0.65% |
47,700 |
| 2025/7/25 |
1,856 |
1,878 |
1,842 |
1,848 |
-0.16% |
67,300 |
| 2025/7/24 |
1,854 |
1,863 |
1,841 |
1,851 |
+0.00% |
55,900 |
| 2025/7/23 |
1,838 |
1,854 |
1,803 |
1,851 |
+1.98% |
60,200 |
| 2025/7/22 |
1,801 |
1,831 |
1,795 |
1,815 |
+0.28% |
35,400 |
| 2025/7/18 |
1,846 |
1,852 |
1,806 |
1,810 |
-1.95% |
25,800 |
| 2025/7/17 |
1,824 |
1,855 |
1,824 |
1,846 |
+0.71% |
20,700 |
| 2025/7/16 |
1,822 |
1,862 |
1,810 |
1,833 |
+0.99% |
39,700 |
| 2025/7/15 |
1,820 |
1,828 |
1,808 |
1,815 |
-0.27% |
18,900 |
| 2025/7/14 |
1,803 |
1,829 |
1,798 |
1,820 |
+1.00% |
33,200 |
| 2025/7/11 |
1,815 |
1,825 |
1,796 |
1,802 |
-0.11% |
19,100 |
| 2025/7/10 |
1,829 |
1,830 |
1,795 |
1,804 |
-0.99% |
30,600 |
| 2025/7/9 |
1,820 |
1,830 |
1,813 |
1,822 |
-0.33% |
18,100 |
| 2025/7/8 |
1,796 |
1,838 |
1,790 |
1,828 |
+2.41% |
34,800 |
| 2025/7/7 |
1,775 |
1,816 |
1,774 |
1,785 |
+0.56% |
28,900 |
| 2025/7/4 |
1,812 |
1,815 |
1,775 |
1,775 |
-0.84% |
24,800 |
| 2025/7/3 |
1,807 |
1,814 |
1,790 |
1,790 |
-0.83% |
35,000 |
| 2025/7/2 |
1,827 |
1,843 |
1,805 |
1,805 |
-2.38% |
36,200 |
| 2025/7/1 |
1,897 |
1,897 |
1,847 |
1,849 |
-2.53% |
37,200 |
| 2025/6/30 |
1,905 |
1,915 |
1,890 |
1,897 |
+0.80% |
39,600 |
| 2025/6/27 |
1,888 |
1,914 |
1,868 |
1,882 |
-0.48% |
41,200 |
| 2025/6/26 |
1,906 |
1,915 |
1,874 |
1,891 |
-0.89% |
51,300 |
| 2025/6/25 |
1,877 |
1,908 |
1,861 |
1,908 |
+1.65% |
44,400 |
| 2025/6/24 |
1,850 |
1,884 |
1,849 |
1,877 |
+3.47% |
49,100 |
| 2025/6/23 |
1,819 |
1,832 |
1,808 |
1,814 |
-1.41% |
42,400 |
| 2025/6/20 |
1,856 |
1,862 |
1,831 |
1,840 |
-1.60% |
49,600 |
| 2025/6/19 |
1,864 |
1,901 |
1,859 |
1,870 |
+0.05% |
30,300 |
| 2025/6/18 |
1,865 |
1,883 |
1,862 |
1,869 |
-0.11% |
27,900 |
| 2025/6/17 |
1,874 |
1,908 |
1,865 |
1,871 |
-0.11% |
41,000 |
| 2025/6/16 |
1,889 |
1,892 |
1,851 |
1,873 |
+0.38% |
31,100 |
| 2025/6/13 |
1,924 |
1,933 |
1,840 |
1,866 |
-2.56% |
67,900 |
| 2025/6/12 |
1,887 |
1,925 |
1,870 |
1,915 |
+1.48% |
65,700 |
| 2025/6/11 |
1,863 |
1,891 |
1,863 |
1,887 |
+1.56% |
43,500 |
|
