| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
2,218 |
2,235 |
2,212 |
2,223 |
+0.23% |
19,000 |
| 2025/12/9 |
2,239 |
2,239 |
2,201 |
2,218 |
-0.72% |
29,200 |
| 2025/12/8 |
2,253 |
2,258 |
2,208 |
2,234 |
-0.45% |
41,200 |
| 2025/12/5 |
2,250 |
2,258 |
2,238 |
2,244 |
-0.04% |
19,800 |
| 2025/12/4 |
2,231 |
2,257 |
2,230 |
2,245 |
+0.67% |
18,500 |
| 2025/12/3 |
2,251 |
2,261 |
2,219 |
2,230 |
-0.67% |
30,300 |
| 2025/12/2 |
2,257 |
2,273 |
2,239 |
2,245 |
-0.44% |
31,300 |
| 2025/12/1 |
2,345 |
2,345 |
2,243 |
2,255 |
-2.17% |
35,600 |
| 2025/11/28 |
2,300 |
2,318 |
2,284 |
2,305 |
+0.30% |
29,200 |
| 2025/11/27 |
2,290 |
2,322 |
2,285 |
2,298 |
+0.48% |
26,300 |
| 2025/11/26 |
2,245 |
2,287 |
2,243 |
2,287 |
+2.10% |
32,400 |
| 2025/11/25 |
2,199 |
2,248 |
2,199 |
2,240 |
+1.45% |
15,500 |
| 2025/11/21 |
2,170 |
2,214 |
2,160 |
2,208 |
+0.59% |
14,600 |
| 2025/11/20 |
2,184 |
2,206 |
2,172 |
2,195 |
+2.09% |
20,200 |
| 2025/11/19 |
2,166 |
2,180 |
2,138 |
2,150 |
-0.74% |
16,600 |
| 2025/11/18 |
2,215 |
2,234 |
2,139 |
2,166 |
-2.39% |
31,200 |
| 2025/11/17 |
2,212 |
2,248 |
2,190 |
2,219 |
+0.41% |
26,500 |
| 2025/11/14 |
2,165 |
2,210 |
2,165 |
2,210 |
+0.91% |
23,600 |
| 2025/11/13 |
2,157 |
2,190 |
2,146 |
2,190 |
+7.51% |
59,000 |
| 2025/11/12 |
2,045 |
2,067 |
2,037 |
2,037 |
-0.34% |
11,800 |
| 2025/11/11 |
2,053 |
2,053 |
2,025 |
2,044 |
-0.49% |
7,200 |
| 2025/11/10 |
2,064 |
2,064 |
2,036 |
2,054 |
-0.05% |
7,600 |
| 2025/11/7 |
2,045 |
2,055 |
2,022 |
2,055 |
-0.87% |
7,500 |
| 2025/11/6 |
2,078 |
2,088 |
2,066 |
2,073 |
+0.24% |
10,700 |
| 2025/11/5 |
2,077 |
2,077 |
2,041 |
2,068 |
-0.29% |
20,400 |
| 2025/11/4 |
2,065 |
2,087 |
2,032 |
2,074 |
+1.62% |
13,100 |
| 2025/10/31 |
2,000 |
2,041 |
2,000 |
2,041 |
+2.67% |
10,800 |
| 2025/10/30 |
2,001 |
2,018 |
1,988 |
1,988 |
-0.65% |
18,900 |
| 2025/10/29 |
2,016 |
2,026 |
2,001 |
2,001 |
-0.99% |
8,600 |
| 2025/10/28 |
2,075 |
2,075 |
2,020 |
2,021 |
-2.65% |
15,000 |
| 2025/10/27 |
2,069 |
2,115 |
2,069 |
2,076 |
+0.83% |
15,600 |
| 2025/10/24 |
2,089 |
2,089 |
2,059 |
2,059 |
-1.44% |
6,500 |
| 2025/10/23 |
2,063 |
2,098 |
2,053 |
2,089 |
+1.11% |
9,100 |
| 2025/10/22 |
2,084 |
2,098 |
2,066 |
2,066 |
-0.96% |
5,500 |
| 2025/10/21 |
2,064 |
2,100 |
2,056 |
2,086 |
+1.07% |
13,900 |
| 2025/10/20 |
2,080 |
2,080 |
2,055 |
2,064 |
-0.77% |
12,000 |
| 2025/10/17 |
2,090 |
2,090 |
2,043 |
2,080 |
-0.72% |
14,800 |
| 2025/10/16 |
2,104 |
2,148 |
2,090 |
2,095 |
-0.43% |
24,800 |
| 2025/10/15 |
2,126 |
2,141 |
2,093 |
2,104 |
-0.38% |
11,600 |
| 2025/10/14 |
2,080 |
2,132 |
2,070 |
2,112 |
+0.48% |
20,200 |
| 2025/10/10 |
2,085 |
2,131 |
2,073 |
2,102 |
+0.82% |
25,800 |
| 2025/10/9 |
2,045 |
2,087 |
2,045 |
2,085 |
+1.81% |
23,300 |
| 2025/10/8 |
2,038 |
2,058 |
2,033 |
2,048 |
+0.49% |
9,900 |
| 2025/10/7 |
2,038 |
2,057 |
2,025 |
2,038 |
+0.05% |
14,900 |
| 2025/10/6 |
2,049 |
2,049 |
2,031 |
2,037 |
+0.54% |
18,900 |
| 2025/10/3 |
2,024 |
2,049 |
2,014 |
2,026 |
-0.10% |
14,600 |
| 2025/10/2 |
2,038 |
2,058 |
2,027 |
2,028 |
-0.93% |
8,100 |
| 2025/10/1 |
2,044 |
2,068 |
2,032 |
2,047 |
+0.20% |
20,200 |
| 2025/9/30 |
2,032 |
2,056 |
2,031 |
2,043 |
+0.59% |
13,700 |
| 2025/9/29 |
2,035 |
2,065 |
2,026 |
2,031 |
-0.88% |
17,300 |
| 2025/9/26 |
2,022 |
2,049 |
2,022 |
2,049 |
+0.00% |
14,600 |
| 2025/9/25 |
2,030 |
2,050 |
2,024 |
2,049 |
+0.15% |
11,700 |
| 2025/9/24 |
2,014 |
2,048 |
1,996 |
2,046 |
+1.59% |
15,700 |
| 2025/9/22 |
2,044 |
2,070 |
2,013 |
2,014 |
-0.25% |
31,000 |
| 2025/9/19 |
1,986 |
2,019 |
1,965 |
2,019 |
-0.35% |
39,100 |
| 2025/9/18 |
2,138 |
2,159 |
1,980 |
2,026 |
-2.55% |
244,900 |
| 2025/9/17 |
2,079 |
2,079 |
2,068 |
2,079 |
+23.82% |
114,200 |
| 2025/9/16 |
1,675 |
1,697 |
1,650 |
1,679 |
+0.24% |
10,900 |
| 2025/9/12 |
1,682 |
1,721 |
1,671 |
1,675 |
-0.36% |
10,300 |
| 2025/9/11 |
1,692 |
1,692 |
1,680 |
1,681 |
-0.88% |
5,800 |
| 2025/9/10 |
1,712 |
1,712 |
1,689 |
1,696 |
-0.64% |
4,300 |
| 2025/9/9 |
1,713 |
1,717 |
1,693 |
1,707 |
-1.33% |
5,800 |
| 2025/9/8 |
1,691 |
1,730 |
1,666 |
1,730 |
+2.31% |
12,200 |
| 2025/9/5 |
1,720 |
1,720 |
1,691 |
1,691 |
-1.91% |
14,600 |
| 2025/9/4 |
1,801 |
1,810 |
1,691 |
1,724 |
-5.01% |
64,300 |
| 2025/9/3 |
1,837 |
1,878 |
1,810 |
1,815 |
-0.82% |
29,500 |
| 2025/9/2 |
1,817 |
1,833 |
1,805 |
1,830 |
+1.10% |
19,900 |
| 2025/9/1 |
1,775 |
1,817 |
1,771 |
1,810 |
+2.26% |
18,500 |
| 2025/8/29 |
1,749 |
1,783 |
1,733 |
1,770 |
+2.79% |
31,300 |
| 2025/8/28 |
1,634 |
1,722 |
1,626 |
1,722 |
+5.64% |
26,500 |
| 2025/8/27 |
1,612 |
1,637 |
1,612 |
1,630 |
+1.12% |
5,000 |
| 2025/8/26 |
1,624 |
1,627 |
1,612 |
1,612 |
-0.86% |
3,200 |
| 2025/8/25 |
1,634 |
1,637 |
1,622 |
1,626 |
-0.31% |
2,300 |
| 2025/8/22 |
1,620 |
1,636 |
1,620 |
1,631 |
+0.68% |
8,900 |
| 2025/8/21 |
1,615 |
1,625 |
1,614 |
1,620 |
+0.37% |
1,500 |
| 2025/8/20 |
1,619 |
1,620 |
1,614 |
1,614 |
-0.25% |
4,900 |
| 2025/8/19 |
1,626 |
1,629 |
1,618 |
1,618 |
-0.43% |
4,600 |
| 2025/8/18 |
1,625 |
1,634 |
1,624 |
1,625 |
+0.06% |
4,400 |
| 2025/8/15 |
1,625 |
1,625 |
1,614 |
1,624 |
-0.06% |
2,100 |
| 2025/8/14 |
1,630 |
1,630 |
1,606 |
1,625 |
-0.31% |
4,100 |
| 2025/8/13 |
1,618 |
1,630 |
1,595 |
1,630 |
+1.31% |
7,400 |
| 2025/8/12 |
1,637 |
1,637 |
1,587 |
1,609 |
-0.62% |
17,900 |
| 2025/8/8 |
1,640 |
1,640 |
1,617 |
1,619 |
-1.82% |
14,400 |
| 2025/8/7 |
1,624 |
1,649 |
1,617 |
1,649 |
+2.17% |
12,800 |
| 2025/8/6 |
1,620 |
1,623 |
1,614 |
1,614 |
-0.37% |
3,500 |
| 2025/8/5 |
1,600 |
1,624 |
1,600 |
1,620 |
+1.57% |
12,100 |
| 2025/8/4 |
1,600 |
1,600 |
1,588 |
1,595 |
-0.31% |
3,300 |
| 2025/8/1 |
1,580 |
1,600 |
1,579 |
1,600 |
+1.33% |
6,100 |
| 2025/7/31 |
1,569 |
1,579 |
1,555 |
1,579 |
+1.22% |
2,400 |
| 2025/7/30 |
1,569 |
1,569 |
1,560 |
1,560 |
-0.57% |
3,400 |
| 2025/7/29 |
1,578 |
1,578 |
1,560 |
1,569 |
+0.58% |
2,800 |
| 2025/7/28 |
1,528 |
1,565 |
1,528 |
1,560 |
+2.23% |
5,300 |
| 2025/7/25 |
1,526 |
1,547 |
1,523 |
1,526 |
-0.20% |
4,400 |
| 2025/7/24 |
1,547 |
1,550 |
1,525 |
1,529 |
-0.26% |
2,800 |
| 2025/7/23 |
1,556 |
1,556 |
1,522 |
1,533 |
+0.86% |
5,700 |
| 2025/7/22 |
1,530 |
1,530 |
1,511 |
1,520 |
-0.65% |
2,600 |
| 2025/7/18 |
1,548 |
1,564 |
1,530 |
1,530 |
-1.80% |
5,600 |
| 2025/7/17 |
1,534 |
1,559 |
1,520 |
1,558 |
+1.96% |
4,700 |
| 2025/7/16 |
1,533 |
1,534 |
1,528 |
1,528 |
-0.33% |
1,700 |
| 2025/7/15 |
1,540 |
1,540 |
1,530 |
1,533 |
-0.45% |
1,500 |
| 2025/7/14 |
1,537 |
1,540 |
1,523 |
1,540 |
+1.12% |
2,400 |
| 2025/7/11 |
1,520 |
1,530 |
1,518 |
1,523 |
+1.53% |
2,900 |
| 2025/7/10 |
1,523 |
1,523 |
1,500 |
1,500 |
-0.99% |
3,500 |
| 2025/7/9 |
1,525 |
1,529 |
1,514 |
1,515 |
+0.26% |
2,200 |
| 2025/7/8 |
1,508 |
1,523 |
1,508 |
1,511 |
+0.20% |
4,800 |
| 2025/7/7 |
1,520 |
1,520 |
1,506 |
1,508 |
-0.72% |
1,400 |
| 2025/7/4 |
1,502 |
1,519 |
1,502 |
1,519 |
+1.06% |
17,100 |
| 2025/7/3 |
1,517 |
1,517 |
1,497 |
1,503 |
-0.07% |
2,000 |
| 2025/7/2 |
1,500 |
1,504 |
1,495 |
1,504 |
+0.00% |
2,500 |
| 2025/7/1 |
1,509 |
1,512 |
1,498 |
1,504 |
-0.40% |
2,100 |
| 2025/6/30 |
1,508 |
1,521 |
1,507 |
1,510 |
-0.13% |
2,000 |
| 2025/6/27 |
1,513 |
1,527 |
1,501 |
1,512 |
-0.07% |
4,200 |
| 2025/6/26 |
1,488 |
1,519 |
1,488 |
1,513 |
+0.80% |
5,700 |
| 2025/6/25 |
1,525 |
1,526 |
1,486 |
1,501 |
-0.73% |
5,300 |
| 2025/6/24 |
1,520 |
1,526 |
1,500 |
1,512 |
+0.20% |
2,500 |
| 2025/6/23 |
1,533 |
1,535 |
1,444 |
1,509 |
-1.57% |
9,900 |
| 2025/6/20 |
1,539 |
1,539 |
1,531 |
1,533 |
-0.39% |
4,100 |
| 2025/6/19 |
1,538 |
1,549 |
1,537 |
1,539 |
-0.84% |
3,300 |
| 2025/6/18 |
1,567 |
1,569 |
1,552 |
1,552 |
-0.96% |
1,500 |
| 2025/6/17 |
1,566 |
1,567 |
1,555 |
1,567 |
+0.06% |
1,000 |
| 2025/6/16 |
1,596 |
1,596 |
1,557 |
1,566 |
-1.94% |
4,000 |
| 2025/6/13 |
1,592 |
1,597 |
1,554 |
1,597 |
-0.31% |
5,700 |
| 2025/6/12 |
1,605 |
1,605 |
1,591 |
1,602 |
-0.56% |
4,400 |
|
