| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
2,341 |
2,361 |
2,341 |
2,351 |
-0.30% |
85,900 |
| 2025/12/25 |
2,371 |
2,371 |
2,344 |
2,358 |
+0.43% |
38,300 |
| 2025/12/24 |
2,386 |
2,388 |
2,348 |
2,348 |
-1.26% |
82,400 |
| 2025/12/23 |
2,370 |
2,382 |
2,358 |
2,378 |
-0.92% |
77,400 |
| 2025/12/22 |
2,419 |
2,419 |
2,381 |
2,400 |
+0.54% |
71,900 |
| 2025/12/19 |
2,357 |
2,399 |
2,357 |
2,387 |
+0.29% |
285,700 |
| 2025/12/18 |
2,351 |
2,385 |
2,331 |
2,380 |
+1.36% |
103,600 |
| 2025/12/17 |
2,336 |
2,372 |
2,317 |
2,348 |
+0.51% |
97,300 |
| 2025/12/16 |
2,389 |
2,393 |
2,321 |
2,336 |
-1.10% |
144,900 |
| 2025/12/15 |
2,353 |
2,362 |
2,337 |
2,362 |
+0.81% |
78,600 |
| 2025/12/12 |
2,294 |
2,348 |
2,283 |
2,343 |
+2.58% |
136,300 |
| 2025/12/11 |
2,262 |
2,291 |
2,256 |
2,284 |
+1.69% |
71,800 |
| 2025/12/10 |
2,259 |
2,272 |
2,239 |
2,246 |
+0.09% |
83,900 |
| 2025/12/9 |
2,260 |
2,286 |
2,230 |
2,244 |
-1.84% |
70,400 |
| 2025/12/8 |
2,277 |
2,291 |
2,266 |
2,286 |
+1.65% |
43,400 |
| 2025/12/5 |
2,283 |
2,319 |
2,239 |
2,249 |
-3.14% |
55,200 |
| 2025/12/4 |
2,281 |
2,329 |
2,281 |
2,322 |
+1.40% |
61,500 |
| 2025/12/3 |
2,329 |
2,334 |
2,290 |
2,290 |
-1.59% |
67,000 |
| 2025/12/2 |
2,312 |
2,336 |
2,298 |
2,327 |
+2.02% |
101,800 |
| 2025/12/1 |
2,294 |
2,323 |
2,281 |
2,281 |
-0.57% |
81,800 |
| 2025/11/28 |
2,289 |
2,307 |
2,272 |
2,294 |
+0.88% |
58,000 |
| 2025/11/27 |
2,233 |
2,278 |
2,220 |
2,274 |
+1.84% |
105,100 |
| 2025/11/26 |
2,265 |
2,266 |
2,219 |
2,233 |
+0.18% |
123,400 |
| 2025/11/25 |
2,270 |
2,271 |
2,223 |
2,229 |
-1.28% |
87,800 |
| 2025/11/21 |
2,229 |
2,264 |
2,229 |
2,258 |
+1.21% |
79,200 |
| 2025/11/20 |
2,248 |
2,249 |
2,209 |
2,231 |
+0.36% |
84,000 |
| 2025/11/19 |
2,256 |
2,266 |
2,212 |
2,223 |
-1.68% |
65,100 |
| 2025/11/18 |
2,324 |
2,346 |
2,251 |
2,261 |
-2.84% |
106,000 |
| 2025/11/17 |
2,274 |
2,336 |
2,267 |
2,327 |
+0.87% |
143,000 |
| 2025/11/14 |
2,351 |
2,351 |
2,279 |
2,307 |
-2.45% |
100,100 |
| 2025/11/13 |
2,350 |
2,365 |
2,335 |
2,365 |
+1.42% |
62,200 |
| 2025/11/12 |
2,291 |
2,333 |
2,286 |
2,332 |
+2.01% |
86,200 |
| 2025/11/11 |
2,302 |
2,312 |
2,271 |
2,286 |
-0.17% |
50,500 |
| 2025/11/10 |
2,294 |
2,307 |
2,282 |
2,290 |
+0.22% |
68,400 |
| 2025/11/7 |
2,252 |
2,285 |
2,252 |
2,285 |
+0.75% |
70,000 |
| 2025/11/6 |
2,264 |
2,296 |
2,245 |
2,268 |
+1.48% |
124,200 |
| 2025/11/5 |
2,242 |
2,264 |
2,168 |
2,235 |
-1.24% |
107,100 |
| 2025/11/4 |
2,210 |
2,279 |
2,202 |
2,263 |
+0.85% |
74,900 |
| 2025/10/31 |
2,274 |
2,274 |
2,212 |
2,244 |
-1.32% |
77,600 |
| 2025/10/30 |
2,244 |
2,282 |
2,235 |
2,274 |
+1.43% |
98,300 |
| 2025/10/29 |
2,292 |
2,292 |
2,240 |
2,242 |
-1.58% |
91,000 |
| 2025/10/28 |
2,350 |
2,350 |
2,270 |
2,278 |
-3.64% |
49,700 |
| 2025/10/27 |
2,336 |
2,364 |
2,330 |
2,364 |
+2.16% |
58,900 |
| 2025/10/24 |
2,292 |
2,321 |
2,283 |
2,314 |
+0.70% |
57,200 |
| 2025/10/23 |
2,247 |
2,300 |
2,247 |
2,298 |
+1.64% |
81,200 |
| 2025/10/22 |
2,228 |
2,268 |
2,221 |
2,261 |
+1.89% |
86,600 |
| 2025/10/21 |
2,221 |
2,245 |
2,208 |
2,219 |
+0.00% |
60,400 |
| 2025/10/20 |
2,222 |
2,232 |
2,183 |
2,219 |
+1.56% |
64,400 |
| 2025/10/17 |
2,182 |
2,194 |
2,166 |
2,185 |
-1.18% |
89,500 |
| 2025/10/16 |
2,206 |
2,213 |
2,193 |
2,211 |
+1.10% |
77,700 |
| 2025/10/15 |
2,187 |
2,191 |
2,160 |
2,187 |
+1.06% |
77,600 |
| 2025/10/14 |
2,196 |
2,209 |
2,150 |
2,164 |
-3.44% |
127,700 |
| 2025/10/10 |
2,259 |
2,262 |
2,217 |
2,241 |
-2.94% |
89,500 |
| 2025/10/9 |
2,254 |
2,320 |
2,251 |
2,309 |
+2.44% |
116,200 |
| 2025/10/8 |
2,301 |
2,307 |
2,250 |
2,254 |
-1.83% |
105,500 |
| 2025/10/7 |
2,285 |
2,300 |
2,269 |
2,296 |
+0.48% |
175,500 |
| 2025/10/6 |
2,310 |
2,316 |
2,259 |
2,285 |
+1.11% |
129,100 |
| 2025/10/3 |
2,242 |
2,270 |
2,242 |
2,260 |
+0.80% |
47,700 |
| 2025/10/2 |
2,239 |
2,265 |
2,211 |
2,242 |
-0.31% |
45,600 |
| 2025/10/1 |
2,288 |
2,296 |
2,215 |
2,249 |
-3.23% |
89,600 |
| 2025/9/30 |
2,280 |
2,339 |
2,272 |
2,324 |
+1.44% |
100,500 |
| 2025/9/29 |
2,304 |
2,323 |
2,281 |
2,291 |
-2.59% |
64,500 |
| 2025/9/26 |
2,325 |
2,358 |
2,316 |
2,352 |
+1.20% |
80,800 |
| 2025/9/25 |
2,342 |
2,347 |
2,304 |
2,324 |
-0.34% |
75,900 |
| 2025/9/24 |
2,317 |
2,334 |
2,285 |
2,332 |
+0.69% |
105,300 |
| 2025/9/22 |
2,280 |
2,327 |
2,280 |
2,316 |
+2.34% |
117,900 |
| 2025/9/19 |
2,250 |
2,277 |
2,234 |
2,263 |
+1.43% |
323,900 |
| 2025/9/18 |
2,232 |
2,248 |
2,205 |
2,231 |
+1.18% |
90,400 |
| 2025/9/17 |
2,201 |
2,212 |
2,188 |
2,205 |
-0.99% |
83,600 |
| 2025/9/16 |
2,228 |
2,239 |
2,210 |
2,227 |
-0.36% |
68,800 |
| 2025/9/12 |
2,240 |
2,258 |
2,221 |
2,235 |
-0.18% |
91,800 |
| 2025/9/11 |
2,245 |
2,247 |
2,224 |
2,239 |
-0.13% |
58,400 |
| 2025/9/10 |
2,237 |
2,255 |
2,224 |
2,242 |
-1.23% |
51,800 |
| 2025/9/9 |
2,256 |
2,274 |
2,240 |
2,270 |
+0.75% |
104,200 |
| 2025/9/8 |
2,244 |
2,253 |
2,222 |
2,253 |
+0.90% |
57,500 |
| 2025/9/5 |
2,222 |
2,249 |
2,209 |
2,233 |
+1.32% |
79,500 |
| 2025/9/4 |
2,181 |
2,211 |
2,169 |
2,204 |
+0.50% |
77,900 |
| 2025/9/3 |
2,187 |
2,213 |
2,156 |
2,193 |
+1.29% |
122,800 |
| 2025/9/2 |
2,163 |
2,191 |
2,158 |
2,165 |
+0.09% |
81,400 |
| 2025/9/1 |
2,172 |
2,180 |
2,135 |
2,163 |
-1.23% |
50,400 |
| 2025/8/29 |
2,160 |
2,208 |
2,160 |
2,190 |
+1.48% |
116,300 |
| 2025/8/28 |
2,139 |
2,168 |
2,139 |
2,158 |
-0.19% |
65,500 |
| 2025/8/27 |
2,159 |
2,176 |
2,154 |
2,162 |
-0.23% |
77,500 |
| 2025/8/26 |
2,163 |
2,183 |
2,139 |
2,167 |
+0.32% |
76,700 |
| 2025/8/25 |
2,170 |
2,183 |
2,144 |
2,160 |
-0.28% |
71,700 |
| 2025/8/22 |
2,124 |
2,166 |
2,114 |
2,166 |
+1.36% |
139,000 |
| 2025/8/21 |
2,138 |
2,140 |
2,115 |
2,137 |
-0.28% |
87,600 |
| 2025/8/20 |
2,180 |
2,195 |
2,142 |
2,143 |
-1.11% |
53,800 |
| 2025/8/19 |
2,155 |
2,174 |
2,141 |
2,167 |
+0.51% |
71,900 |
| 2025/8/18 |
2,155 |
2,164 |
2,138 |
2,156 |
+0.84% |
68,000 |
| 2025/8/15 |
2,160 |
2,175 |
2,117 |
2,138 |
-0.83% |
105,000 |
| 2025/8/14 |
2,200 |
2,200 |
2,141 |
2,156 |
-2.75% |
86,800 |
| 2025/8/13 |
2,195 |
2,238 |
2,191 |
2,217 |
+2.02% |
119,000 |
| 2025/8/12 |
2,253 |
2,262 |
2,154 |
2,173 |
-3.64% |
141,500 |
| 2025/8/8 |
2,221 |
2,257 |
2,169 |
2,255 |
+2.27% |
111,800 |
| 2025/8/7 |
2,182 |
2,215 |
2,182 |
2,205 |
+0.55% |
65,800 |
| 2025/8/6 |
2,163 |
2,207 |
2,150 |
2,193 |
+2.00% |
58,800 |
| 2025/8/5 |
2,150 |
2,169 |
2,128 |
2,150 |
+0.94% |
71,100 |
| 2025/8/4 |
2,080 |
2,138 |
2,080 |
2,130 |
+0.28% |
51,600 |
| 2025/8/1 |
2,090 |
2,139 |
2,089 |
2,124 |
+2.26% |
79,900 |
| 2025/7/31 |
2,084 |
2,091 |
2,061 |
2,077 |
-0.14% |
90,300 |
| 2025/7/30 |
2,066 |
2,086 |
2,055 |
2,080 |
+0.00% |
73,700 |
| 2025/7/29 |
2,030 |
2,092 |
2,030 |
2,080 |
+1.07% |
83,000 |
| 2025/7/28 |
2,002 |
2,067 |
2,002 |
2,058 |
+1.98% |
104,400 |
| 2025/7/25 |
2,051 |
2,053 |
2,015 |
2,018 |
-2.09% |
69,100 |
| 2025/7/24 |
2,062 |
2,075 |
2,050 |
2,061 |
+0.24% |
63,800 |
| 2025/7/23 |
2,000 |
2,071 |
1,965 |
2,056 |
+4.90% |
129,200 |
| 2025/7/22 |
1,967 |
1,975 |
1,949 |
1,960 |
-0.71% |
72,100 |
| 2025/7/18 |
1,987 |
1,987 |
1,970 |
1,974 |
+0.05% |
38,400 |
| 2025/7/17 |
1,972 |
1,980 |
1,955 |
1,973 |
-0.70% |
27,000 |
| 2025/7/16 |
1,995 |
2,000 |
1,975 |
1,987 |
-0.30% |
30,600 |
| 2025/7/15 |
1,977 |
1,995 |
1,971 |
1,993 |
+1.12% |
67,500 |
| 2025/7/14 |
1,959 |
1,988 |
1,953 |
1,971 |
+0.41% |
48,000 |
| 2025/7/11 |
1,972 |
1,985 |
1,957 |
1,963 |
+0.72% |
53,900 |
| 2025/7/10 |
1,957 |
1,959 |
1,931 |
1,949 |
+0.05% |
97,100 |
| 2025/7/9 |
1,940 |
1,972 |
1,926 |
1,948 |
+1.19% |
98,300 |
| 2025/7/8 |
1,901 |
1,937 |
1,900 |
1,925 |
+1.21% |
86,500 |
| 2025/7/7 |
1,971 |
1,977 |
1,897 |
1,902 |
-3.55% |
40,800 |
| 2025/7/4 |
1,982 |
1,986 |
1,960 |
1,972 |
+0.72% |
73,500 |
| 2025/7/3 |
1,944 |
1,970 |
1,931 |
1,958 |
+1.50% |
109,700 |
| 2025/7/2 |
1,883 |
1,935 |
1,883 |
1,929 |
+0.78% |
82,800 |
| 2025/7/1 |
1,889 |
1,926 |
1,877 |
1,914 |
+0.00% |
110,400 |
| 2025/6/30 |
1,926 |
1,946 |
1,910 |
1,914 |
+1.22% |
195,400 |
|
