| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
2,120 |
2,139 |
2,109 |
2,114 |
-0.38% |
230,700 |
| 2025/12/25 |
2,077 |
2,131 |
2,077 |
2,122 |
+2.31% |
123,900 |
| 2025/12/24 |
2,097 |
2,109 |
2,062 |
2,074 |
-0.91% |
176,900 |
| 2025/12/23 |
2,053 |
2,094 |
2,053 |
2,093 |
+1.90% |
177,200 |
| 2025/12/22 |
2,039 |
2,060 |
2,028 |
2,054 |
+0.79% |
201,000 |
| 2025/12/19 |
2,039 |
2,046 |
2,026 |
2,038 |
+0.30% |
222,100 |
| 2025/12/18 |
2,001 |
2,039 |
1,999 |
2,032 |
+2.11% |
212,400 |
| 2025/12/17 |
2,000 |
2,001 |
1,970 |
1,990 |
-0.35% |
139,400 |
| 2025/12/16 |
1,986 |
2,018 |
1,979 |
1,997 |
+0.15% |
166,700 |
| 2025/12/15 |
1,988 |
2,006 |
1,978 |
1,994 |
+0.86% |
170,000 |
| 2025/12/12 |
1,955 |
1,980 |
1,955 |
1,977 |
+1.13% |
151,500 |
| 2025/12/11 |
2,011 |
2,011 |
1,946 |
1,955 |
-2.78% |
356,100 |
| 2025/12/10 |
2,001 |
2,015 |
1,992 |
2,011 |
+0.70% |
165,500 |
| 2025/12/9 |
2,023 |
2,028 |
1,993 |
1,997 |
-1.53% |
143,500 |
| 2025/12/8 |
2,005 |
2,041 |
1,989 |
2,028 |
+1.40% |
196,900 |
| 2025/12/5 |
2,022 |
2,038 |
2,000 |
2,000 |
-1.86% |
152,600 |
| 2025/12/4 |
2,010 |
2,039 |
2,008 |
2,038 |
+1.49% |
137,100 |
| 2025/12/3 |
2,011 |
2,021 |
1,999 |
2,008 |
-0.15% |
271,100 |
| 2025/12/2 |
2,029 |
2,031 |
2,011 |
2,011 |
-0.20% |
165,600 |
| 2025/12/1 |
2,088 |
2,095 |
2,013 |
2,015 |
-4.86% |
345,700 |
| 2025/11/28 |
2,135 |
2,147 |
2,095 |
2,118 |
-0.80% |
238,100 |
| 2025/11/27 |
2,091 |
2,140 |
2,089 |
2,135 |
+2.20% |
145,100 |
| 2025/11/26 |
2,086 |
2,112 |
2,081 |
2,089 |
+0.19% |
116,900 |
| 2025/11/25 |
2,107 |
2,124 |
2,079 |
2,085 |
-0.67% |
133,800 |
| 2025/11/21 |
2,027 |
2,099 |
2,024 |
2,099 |
+3.71% |
217,000 |
| 2025/11/20 |
2,052 |
2,070 |
2,022 |
2,024 |
-2.83% |
277,600 |
| 2025/11/19 |
2,055 |
2,099 |
2,050 |
2,083 |
+0.39% |
172,700 |
| 2025/11/18 |
2,113 |
2,130 |
2,072 |
2,075 |
-2.86% |
233,200 |
| 2025/11/17 |
2,168 |
2,180 |
2,121 |
2,136 |
-2.69% |
142,200 |
| 2025/11/14 |
2,177 |
2,209 |
2,177 |
2,195 |
+0.83% |
112,600 |
| 2025/11/13 |
2,174 |
2,185 |
2,168 |
2,177 |
+0.97% |
112,000 |
| 2025/11/12 |
2,202 |
2,216 |
2,153 |
2,156 |
-1.37% |
237,900 |
| 2025/11/11 |
2,224 |
2,235 |
2,185 |
2,186 |
-2.19% |
316,700 |
| 2025/11/10 |
2,320 |
2,331 |
2,225 |
2,235 |
-4.08% |
329,200 |
| 2025/11/7 |
2,274 |
2,330 |
2,243 |
2,330 |
+4.77% |
368,500 |
| 2025/11/6 |
2,432 |
2,447 |
2,220 |
2,224 |
-12.09% |
906,300 |
| 2025/11/5 |
2,498 |
2,530 |
2,432 |
2,530 |
-0.71% |
332,600 |
| 2025/11/4 |
2,504 |
2,548 |
2,468 |
2,548 |
+2.74% |
272,200 |
| 2025/10/31 |
2,400 |
2,489 |
2,392 |
2,480 |
+4.20% |
226,500 |
| 2025/10/30 |
2,375 |
2,401 |
2,360 |
2,380 |
+0.38% |
121,300 |
| 2025/10/29 |
2,424 |
2,431 |
2,360 |
2,371 |
-3.50% |
134,500 |
| 2025/10/28 |
2,465 |
2,467 |
2,432 |
2,457 |
-0.97% |
108,300 |
| 2025/10/27 |
2,480 |
2,493 |
2,465 |
2,481 |
+0.04% |
73,300 |
| 2025/10/24 |
2,475 |
2,496 |
2,467 |
2,480 |
-0.44% |
91,700 |
| 2025/10/23 |
2,498 |
2,513 |
2,467 |
2,491 |
+0.40% |
102,400 |
| 2025/10/22 |
2,461 |
2,507 |
2,461 |
2,481 |
+1.02% |
103,000 |
| 2025/10/21 |
2,485 |
2,492 |
2,456 |
2,456 |
-1.17% |
65,900 |
| 2025/10/20 |
2,490 |
2,504 |
2,460 |
2,485 |
+1.18% |
76,000 |
| 2025/10/17 |
2,430 |
2,467 |
2,414 |
2,456 |
+1.40% |
110,800 |
| 2025/10/16 |
2,430 |
2,459 |
2,406 |
2,422 |
-0.66% |
122,300 |
| 2025/10/15 |
2,474 |
2,484 |
2,428 |
2,438 |
-0.49% |
195,800 |
| 2025/10/14 |
2,498 |
2,505 |
2,425 |
2,450 |
-2.58% |
188,500 |
| 2025/10/10 |
2,484 |
2,528 |
2,471 |
2,515 |
+0.12% |
172,200 |
| 2025/10/9 |
2,487 |
2,518 |
2,460 |
2,512 |
+0.20% |
199,700 |
| 2025/10/8 |
2,550 |
2,555 |
2,489 |
2,507 |
-1.88% |
219,500 |
| 2025/10/7 |
2,559 |
2,568 |
2,515 |
2,555 |
-0.12% |
162,100 |
| 2025/10/6 |
2,616 |
2,621 |
2,539 |
2,558 |
-0.31% |
163,500 |
| 2025/10/3 |
2,535 |
2,584 |
2,505 |
2,566 |
+0.90% |
170,400 |
| 2025/10/2 |
2,579 |
2,588 |
2,528 |
2,543 |
+0.55% |
189,500 |
| 2025/10/1 |
2,552 |
2,565 |
2,500 |
2,529 |
-1.71% |
178,800 |
| 2025/9/30 |
2,570 |
2,573 |
2,506 |
2,573 |
+0.31% |
232,600 |
| 2025/9/29 |
2,704 |
2,704 |
2,528 |
2,565 |
-2.32% |
628,000 |
| 2025/9/26 |
2,610 |
2,659 |
2,610 |
2,626 |
-0.49% |
568,700 |
| 2025/9/25 |
2,631 |
2,664 |
2,612 |
2,639 |
+2.13% |
231,900 |
| 2025/9/24 |
2,633 |
2,633 |
2,564 |
2,584 |
-0.84% |
220,300 |
| 2025/9/22 |
2,612 |
2,689 |
2,592 |
2,606 |
-0.23% |
341,500 |
| 2025/9/19 |
2,594 |
2,638 |
2,563 |
2,612 |
+1.40% |
393,100 |
| 2025/9/18 |
2,600 |
2,680 |
2,565 |
2,576 |
+0.12% |
511,000 |
| 2025/9/17 |
2,478 |
2,584 |
2,465 |
2,573 |
+3.54% |
362,400 |
| 2025/9/16 |
2,424 |
2,499 |
2,404 |
2,485 |
+3.37% |
299,000 |
| 2025/9/12 |
2,412 |
2,419 |
2,364 |
2,404 |
-0.70% |
230,400 |
| 2025/9/11 |
2,377 |
2,457 |
2,367 |
2,421 |
+2.67% |
338,200 |
| 2025/9/10 |
2,350 |
2,388 |
2,329 |
2,358 |
-0.46% |
171,500 |
| 2025/9/9 |
2,362 |
2,389 |
2,354 |
2,369 |
+0.47% |
164,200 |
| 2025/9/8 |
2,371 |
2,389 |
2,353 |
2,358 |
-0.67% |
259,100 |
| 2025/9/5 |
2,400 |
2,421 |
2,368 |
2,374 |
-2.51% |
287,500 |
| 2025/9/4 |
2,406 |
2,435 |
2,355 |
2,435 |
+1.42% |
528,300 |
| 2025/9/3 |
2,324 |
2,423 |
2,286 |
2,401 |
+5.54% |
581,800 |
| 2025/9/2 |
2,220 |
2,283 |
2,213 |
2,275 |
+3.46% |
337,200 |
| 2025/9/1 |
2,140 |
2,253 |
2,132 |
2,199 |
+2.76% |
415,200 |
| 2025/8/29 |
2,127 |
2,143 |
2,087 |
2,140 |
+0.66% |
153,200 |
| 2025/8/28 |
2,075 |
2,132 |
2,070 |
2,126 |
+2.66% |
192,800 |
| 2025/8/27 |
2,051 |
2,077 |
2,045 |
2,071 |
+0.68% |
112,600 |
| 2025/8/26 |
2,122 |
2,122 |
2,057 |
2,057 |
-3.56% |
195,600 |
| 2025/8/25 |
2,100 |
2,171 |
2,092 |
2,133 |
+1.91% |
190,500 |
| 2025/8/22 |
2,083 |
2,100 |
2,075 |
2,093 |
+0.48% |
144,000 |
| 2025/8/21 |
2,143 |
2,143 |
2,082 |
2,083 |
-2.89% |
139,800 |
| 2025/8/20 |
2,134 |
2,183 |
2,134 |
2,145 |
+0.70% |
155,400 |
| 2025/8/19 |
2,130 |
2,141 |
2,115 |
2,130 |
-0.37% |
94,200 |
| 2025/8/18 |
2,130 |
2,191 |
2,121 |
2,138 |
+1.09% |
153,200 |
| 2025/8/15 |
2,127 |
2,148 |
2,094 |
2,115 |
-0.33% |
97,900 |
| 2025/8/14 |
2,130 |
2,135 |
2,111 |
2,122 |
-0.47% |
77,900 |
| 2025/8/13 |
2,105 |
2,134 |
2,093 |
2,132 |
+1.28% |
144,900 |
| 2025/8/12 |
2,119 |
2,119 |
2,075 |
2,105 |
+0.33% |
179,300 |
| 2025/8/8 |
2,057 |
2,105 |
2,043 |
2,098 |
+2.59% |
307,200 |
| 2025/8/7 |
2,100 |
2,100 |
2,026 |
2,045 |
-5.76% |
753,900 |
| 2025/8/6 |
2,157 |
2,190 |
2,151 |
2,170 |
+0.93% |
90,400 |
| 2025/8/5 |
2,155 |
2,182 |
2,150 |
2,150 |
-0.23% |
98,100 |
| 2025/8/4 |
2,172 |
2,176 |
2,142 |
2,155 |
-1.10% |
90,600 |
| 2025/8/1 |
2,133 |
2,179 |
2,132 |
2,179 |
+2.16% |
148,900 |
| 2025/7/31 |
2,124 |
2,139 |
2,110 |
2,133 |
+1.14% |
82,100 |
| 2025/7/30 |
2,088 |
2,120 |
2,088 |
2,109 |
+1.05% |
100,700 |
| 2025/7/29 |
2,120 |
2,120 |
2,077 |
2,087 |
-1.70% |
101,500 |
| 2025/7/28 |
2,086 |
2,124 |
2,075 |
2,123 |
+2.56% |
133,900 |
| 2025/7/25 |
2,065 |
2,082 |
2,055 |
2,070 |
+0.24% |
111,400 |
| 2025/7/24 |
2,074 |
2,097 |
2,065 |
2,065 |
+0.10% |
106,400 |
| 2025/7/23 |
2,045 |
2,087 |
2,045 |
2,063 |
+1.63% |
139,500 |
| 2025/7/22 |
2,013 |
2,040 |
1,993 |
2,030 |
+0.79% |
144,800 |
| 2025/7/18 |
2,010 |
2,019 |
2,005 |
2,014 |
+0.50% |
57,800 |
| 2025/7/17 |
1,991 |
2,012 |
1,983 |
2,004 |
+0.20% |
79,300 |
| 2025/7/16 |
2,012 |
2,021 |
2,000 |
2,000 |
-0.79% |
96,900 |
| 2025/7/15 |
2,040 |
2,049 |
2,012 |
2,016 |
-1.22% |
80,600 |
| 2025/7/14 |
2,061 |
2,076 |
2,031 |
2,041 |
-0.92% |
111,400 |
| 2025/7/11 |
2,065 |
2,087 |
2,050 |
2,060 |
+0.10% |
103,100 |
| 2025/7/10 |
2,061 |
2,068 |
2,034 |
2,058 |
-0.15% |
94,000 |
| 2025/7/9 |
2,064 |
2,079 |
2,051 |
2,061 |
+0.15% |
71,600 |
| 2025/7/8 |
2,035 |
2,059 |
2,025 |
2,058 |
+0.83% |
99,200 |
| 2025/7/7 |
2,027 |
2,063 |
2,025 |
2,041 |
+0.34% |
120,200 |
| 2025/7/4 |
2,027 |
2,034 |
2,007 |
2,034 |
+0.35% |
104,800 |
| 2025/7/3 |
2,024 |
2,050 |
2,013 |
2,027 |
+0.00% |
118,000 |
| 2025/7/2 |
2,040 |
2,103 |
2,027 |
2,027 |
+0.20% |
210,700 |
| 2025/7/1 |
2,085 |
2,106 |
2,018 |
2,023 |
-2.88% |
135,100 |
| 2025/6/30 |
2,069 |
2,085 |
2,061 |
2,083 |
+1.56% |
128,800 |
|
