| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,025 |
2,025 |
2,014 |
2,019 |
+0.15% |
11,400 |
| 2025/12/8 |
2,014 |
2,026 |
2,014 |
2,016 |
+0.10% |
15,400 |
| 2025/12/5 |
2,032 |
2,032 |
2,014 |
2,014 |
-0.93% |
18,300 |
| 2025/12/4 |
2,029 |
2,047 |
2,029 |
2,033 |
-0.44% |
18,800 |
| 2025/12/3 |
2,059 |
2,059 |
2,035 |
2,042 |
-0.20% |
25,400 |
| 2025/12/2 |
2,072 |
2,073 |
2,046 |
2,046 |
-1.45% |
16,400 |
| 2025/12/1 |
2,096 |
2,096 |
2,073 |
2,076 |
-0.48% |
11,000 |
| 2025/11/28 |
2,082 |
2,087 |
2,078 |
2,086 |
+0.43% |
14,600 |
| 2025/11/27 |
2,086 |
2,099 |
2,066 |
2,077 |
-0.43% |
19,200 |
| 2025/11/26 |
2,081 |
2,092 |
2,065 |
2,086 |
+0.53% |
19,800 |
| 2025/11/25 |
2,066 |
2,081 |
2,058 |
2,075 |
+0.44% |
17,900 |
| 2025/11/21 |
2,020 |
2,066 |
2,020 |
2,066 |
+2.48% |
32,000 |
| 2025/11/20 |
2,016 |
2,030 |
2,016 |
2,016 |
-0.44% |
19,100 |
| 2025/11/19 |
2,020 |
2,027 |
2,009 |
2,025 |
+0.00% |
13,500 |
| 2025/11/18 |
2,015 |
2,028 |
2,015 |
2,025 |
+0.30% |
15,900 |
| 2025/11/17 |
2,029 |
2,029 |
2,010 |
2,019 |
+0.00% |
21,900 |
| 2025/11/14 |
2,007 |
2,027 |
2,005 |
2,019 |
+1.25% |
25,900 |
| 2025/11/13 |
2,020 |
2,020 |
1,994 |
1,994 |
-0.40% |
16,900 |
| 2025/11/12 |
2,003 |
2,023 |
2,000 |
2,002 |
-0.05% |
17,800 |
| 2025/11/11 |
2,014 |
2,014 |
1,995 |
2,003 |
-0.05% |
11,500 |
| 2025/11/10 |
1,994 |
2,004 |
1,994 |
2,004 |
+0.55% |
11,400 |
| 2025/11/7 |
1,983 |
1,993 |
1,981 |
1,993 |
+0.50% |
13,900 |
| 2025/11/6 |
1,990 |
1,999 |
1,982 |
1,983 |
+0.00% |
24,400 |
| 2025/11/5 |
1,998 |
2,000 |
1,981 |
1,983 |
-0.75% |
27,300 |
| 2025/11/4 |
1,995 |
2,009 |
1,986 |
1,998 |
-0.25% |
32,700 |
| 2025/10/31 |
2,004 |
2,004 |
1,983 |
2,003 |
+0.00% |
48,900 |
| 2025/10/30 |
2,017 |
2,017 |
2,001 |
2,003 |
+0.05% |
26,900 |
| 2025/10/29 |
2,036 |
2,036 |
2,002 |
2,002 |
-1.81% |
43,500 |
| 2025/10/28 |
2,061 |
2,062 |
2,035 |
2,039 |
-1.12% |
36,400 |
| 2025/10/27 |
2,060 |
2,068 |
2,060 |
2,062 |
+0.34% |
14,900 |
| 2025/10/24 |
2,059 |
2,067 |
2,055 |
2,055 |
-0.63% |
11,200 |
| 2025/10/23 |
2,069 |
2,080 |
2,068 |
2,068 |
-0.05% |
12,000 |
| 2025/10/22 |
2,072 |
2,077 |
2,065 |
2,069 |
-0.14% |
15,400 |
| 2025/10/21 |
2,055 |
2,072 |
2,055 |
2,072 |
+0.48% |
11,700 |
| 2025/10/20 |
2,061 |
2,066 |
2,057 |
2,062 |
+0.39% |
14,000 |
| 2025/10/17 |
2,052 |
2,063 |
2,048 |
2,054 |
-0.44% |
17,800 |
| 2025/10/16 |
2,069 |
2,072 |
2,061 |
2,063 |
-0.34% |
13,200 |
| 2025/10/15 |
2,080 |
2,080 |
2,065 |
2,070 |
+0.73% |
12,600 |
| 2025/10/14 |
2,054 |
2,058 |
2,041 |
2,055 |
-0.10% |
28,700 |
| 2025/10/10 |
2,066 |
2,067 |
2,057 |
2,057 |
-0.96% |
28,600 |
| 2025/10/9 |
2,084 |
2,088 |
2,069 |
2,077 |
-0.14% |
22,600 |
| 2025/10/8 |
2,089 |
2,106 |
2,080 |
2,080 |
-0.86% |
15,300 |
| 2025/10/7 |
2,083 |
2,103 |
2,080 |
2,098 |
+0.33% |
17,500 |
| 2025/10/6 |
2,107 |
2,107 |
2,083 |
2,091 |
+0.19% |
21,200 |
| 2025/10/3 |
2,072 |
2,096 |
2,072 |
2,087 |
+0.53% |
22,500 |
| 2025/10/2 |
2,080 |
2,088 |
2,072 |
2,076 |
-0.48% |
29,600 |
| 2025/10/1 |
2,107 |
2,114 |
2,081 |
2,086 |
-1.14% |
33,200 |
| 2025/9/30 |
2,125 |
2,125 |
2,102 |
2,110 |
-0.52% |
28,500 |
| 2025/9/29 |
2,160 |
2,160 |
2,120 |
2,121 |
-3.59% |
119,900 |
| 2025/9/26 |
2,164 |
2,200 |
2,159 |
2,200 |
+1.76% |
214,200 |
| 2025/9/25 |
2,163 |
2,180 |
2,147 |
2,162 |
+0.23% |
60,400 |
| 2025/9/24 |
2,156 |
2,176 |
2,146 |
2,157 |
+0.05% |
32,000 |
| 2025/9/22 |
2,150 |
2,163 |
2,150 |
2,156 |
+0.37% |
23,600 |
| 2025/9/19 |
2,144 |
2,164 |
2,144 |
2,148 |
+0.37% |
42,900 |
| 2025/9/18 |
2,147 |
2,156 |
2,134 |
2,140 |
-0.33% |
34,300 |
| 2025/9/17 |
2,142 |
2,155 |
2,136 |
2,147 |
-0.19% |
31,400 |
| 2025/9/16 |
2,139 |
2,151 |
2,132 |
2,151 |
+0.56% |
22,500 |
| 2025/9/12 |
2,137 |
2,148 |
2,128 |
2,139 |
+0.19% |
47,000 |
| 2025/9/11 |
2,139 |
2,155 |
2,128 |
2,135 |
-0.51% |
39,000 |
| 2025/9/10 |
2,129 |
2,146 |
2,123 |
2,146 |
+0.99% |
21,800 |
| 2025/9/9 |
2,123 |
2,137 |
2,107 |
2,125 |
+0.62% |
29,300 |
| 2025/9/8 |
2,116 |
2,127 |
2,110 |
2,112 |
-0.38% |
59,600 |
| 2025/9/5 |
2,116 |
2,127 |
2,106 |
2,120 |
+0.24% |
37,200 |
| 2025/9/4 |
2,152 |
2,152 |
2,107 |
2,115 |
-1.72% |
51,500 |
| 2025/9/3 |
2,184 |
2,193 |
2,152 |
2,152 |
-1.65% |
50,400 |
| 2025/9/2 |
2,144 |
2,193 |
2,118 |
2,188 |
+2.53% |
98,400 |
| 2025/9/1 |
2,159 |
2,170 |
2,127 |
2,134 |
-0.65% |
87,800 |
| 2025/8/29 |
2,125 |
2,148 |
2,112 |
2,148 |
+1.32% |
78,600 |
| 2025/8/28 |
2,116 |
2,134 |
2,108 |
2,120 |
+0.19% |
27,800 |
| 2025/8/27 |
2,102 |
2,124 |
2,098 |
2,116 |
+1.05% |
50,500 |
| 2025/8/26 |
2,096 |
2,102 |
2,086 |
2,094 |
+0.34% |
97,000 |
| 2025/8/25 |
2,108 |
2,119 |
2,087 |
2,087 |
-1.51% |
73,600 |
| 2025/8/22 |
2,101 |
2,120 |
2,095 |
2,119 |
+0.86% |
57,200 |
| 2025/8/21 |
2,101 |
2,129 |
2,085 |
2,101 |
-0.52% |
125,100 |
| 2025/8/20 |
2,065 |
2,128 |
2,065 |
2,112 |
+2.08% |
104,600 |
| 2025/8/19 |
2,055 |
2,072 |
2,044 |
2,069 |
+1.03% |
119,300 |
| 2025/8/18 |
2,072 |
2,072 |
2,043 |
2,048 |
-0.05% |
69,800 |
| 2025/8/15 |
2,054 |
2,056 |
2,040 |
2,049 |
-0.15% |
55,800 |
| 2025/8/14 |
2,044 |
2,059 |
2,044 |
2,052 |
-0.48% |
51,900 |
| 2025/8/13 |
2,067 |
2,086 |
2,047 |
2,062 |
-0.63% |
74,900 |
| 2025/8/12 |
2,047 |
2,075 |
2,041 |
2,075 |
+0.97% |
80,600 |
| 2025/8/8 |
2,030 |
2,062 |
2,025 |
2,055 |
+1.38% |
79,000 |
| 2025/8/7 |
2,026 |
2,035 |
2,018 |
2,027 |
+0.05% |
23,700 |
| 2025/8/6 |
2,013 |
2,035 |
2,013 |
2,026 |
+0.65% |
23,700 |
| 2025/8/5 |
2,014 |
2,020 |
2,011 |
2,013 |
-0.05% |
10,500 |
| 2025/8/4 |
2,006 |
2,021 |
2,000 |
2,014 |
-0.49% |
30,800 |
| 2025/8/1 |
1,996 |
2,027 |
1,996 |
2,024 |
+1.50% |
34,900 |
| 2025/7/31 |
1,995 |
1,998 |
1,987 |
1,994 |
+0.35% |
31,700 |
| 2025/7/30 |
1,981 |
1,992 |
1,980 |
1,987 |
+0.40% |
26,900 |
| 2025/7/29 |
1,968 |
1,981 |
1,968 |
1,979 |
+0.46% |
11,900 |
| 2025/7/28 |
1,973 |
1,975 |
1,950 |
1,970 |
-0.25% |
25,300 |
| 2025/7/25 |
1,968 |
1,982 |
1,961 |
1,975 |
+0.30% |
20,900 |
| 2025/7/24 |
1,965 |
1,974 |
1,958 |
1,969 |
+0.56% |
17,600 |
| 2025/7/23 |
1,940 |
1,958 |
1,940 |
1,958 |
+1.03% |
49,000 |
| 2025/7/22 |
1,950 |
1,956 |
1,938 |
1,938 |
-0.92% |
24,700 |
| 2025/7/18 |
1,958 |
1,961 |
1,953 |
1,956 |
-0.10% |
12,800 |
| 2025/7/17 |
1,956 |
1,960 |
1,941 |
1,958 |
+0.10% |
29,500 |
| 2025/7/16 |
1,966 |
1,966 |
1,956 |
1,956 |
-0.10% |
23,500 |
| 2025/7/15 |
1,972 |
1,974 |
1,958 |
1,958 |
-0.71% |
20,100 |
| 2025/7/14 |
1,979 |
1,984 |
1,970 |
1,972 |
-0.15% |
13,000 |
| 2025/7/11 |
1,973 |
1,984 |
1,971 |
1,975 |
+0.46% |
11,800 |
| 2025/7/10 |
1,986 |
1,986 |
1,964 |
1,966 |
-0.81% |
31,400 |
| 2025/7/9 |
1,978 |
1,987 |
1,978 |
1,982 |
-0.10% |
12,500 |
| 2025/7/8 |
1,979 |
1,985 |
1,972 |
1,984 |
+0.25% |
28,100 |
| 2025/7/7 |
1,972 |
1,988 |
1,972 |
1,979 |
+0.41% |
14,900 |
| 2025/7/4 |
1,977 |
1,979 |
1,971 |
1,971 |
+0.00% |
14,000 |
| 2025/7/3 |
1,971 |
1,977 |
1,968 |
1,971 |
-0.05% |
16,800 |
| 2025/7/2 |
1,975 |
1,980 |
1,970 |
1,972 |
+0.00% |
21,000 |
| 2025/7/1 |
1,981 |
1,988 |
1,972 |
1,972 |
-0.35% |
16,000 |
| 2025/6/30 |
1,993 |
1,993 |
1,979 |
1,979 |
-0.35% |
10,100 |
| 2025/6/27 |
1,975 |
1,986 |
1,975 |
1,986 |
+0.61% |
16,700 |
| 2025/6/26 |
1,970 |
1,975 |
1,967 |
1,974 |
+0.36% |
10,000 |
| 2025/6/25 |
1,977 |
1,977 |
1,965 |
1,967 |
-0.61% |
30,700 |
| 2025/6/24 |
1,991 |
1,991 |
1,978 |
1,979 |
+0.10% |
9,400 |
| 2025/6/23 |
1,989 |
1,989 |
1,972 |
1,977 |
-0.40% |
16,000 |
| 2025/6/20 |
2,003 |
2,003 |
1,985 |
1,985 |
-1.00% |
20,400 |
| 2025/6/19 |
2,005 |
2,008 |
2,001 |
2,005 |
-0.05% |
6,400 |
| 2025/6/18 |
1,999 |
2,006 |
1,996 |
2,006 |
+0.35% |
10,300 |
| 2025/6/17 |
1,997 |
2,000 |
1,989 |
1,999 |
+0.00% |
11,900 |
| 2025/6/16 |
1,991 |
1,999 |
1,987 |
1,999 |
+0.40% |
9,600 |
| 2025/6/13 |
1,985 |
1,995 |
1,983 |
1,991 |
+0.30% |
24,800 |
| 2025/6/12 |
1,984 |
1,989 |
1,984 |
1,985 |
-0.20% |
7,500 |
| 2025/6/11 |
1,985 |
1,992 |
1,977 |
1,989 |
+0.20% |
31,300 |
|
