| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/16 |
2,604 |
2,609 |
2,581 |
2,581 |
-0.88% |
9,400 |
| 2025/12/15 |
2,588 |
2,607 |
2,588 |
2,604 |
+0.62% |
7,800 |
| 2025/12/12 |
2,575 |
2,595 |
2,575 |
2,588 |
+0.98% |
13,500 |
| 2025/12/11 |
2,575 |
2,584 |
2,559 |
2,563 |
-0.39% |
10,300 |
| 2025/12/10 |
2,551 |
2,573 |
2,551 |
2,573 |
+0.78% |
9,400 |
| 2025/12/9 |
2,550 |
2,570 |
2,546 |
2,553 |
+0.16% |
17,600 |
| 2025/12/8 |
2,561 |
2,570 |
2,545 |
2,549 |
+0.04% |
10,600 |
| 2025/12/5 |
2,535 |
2,573 |
2,535 |
2,548 |
-0.47% |
15,400 |
| 2025/12/4 |
2,535 |
2,567 |
2,535 |
2,560 |
+0.59% |
13,100 |
| 2025/12/3 |
2,547 |
2,556 |
2,540 |
2,545 |
-0.70% |
9,300 |
| 2025/12/2 |
2,552 |
2,578 |
2,533 |
2,563 |
+0.91% |
13,300 |
| 2025/12/1 |
2,567 |
2,568 |
2,532 |
2,540 |
-1.09% |
13,200 |
| 2025/11/28 |
2,556 |
2,571 |
2,543 |
2,568 |
+0.27% |
15,600 |
| 2025/11/27 |
2,578 |
2,582 |
2,561 |
2,561 |
-0.66% |
10,000 |
| 2025/11/26 |
2,562 |
2,578 |
2,557 |
2,578 |
+0.62% |
7,800 |
| 2025/11/25 |
2,578 |
2,578 |
2,555 |
2,562 |
-0.39% |
12,400 |
| 2025/11/21 |
2,539 |
2,572 |
2,538 |
2,572 |
+0.90% |
12,000 |
| 2025/11/20 |
2,545 |
2,554 |
2,538 |
2,549 |
+0.79% |
12,400 |
| 2025/11/19 |
2,545 |
2,557 |
2,529 |
2,529 |
-0.63% |
9,000 |
| 2025/11/18 |
2,557 |
2,557 |
2,530 |
2,545 |
-0.47% |
11,200 |
| 2025/11/17 |
2,581 |
2,581 |
2,552 |
2,557 |
-0.04% |
6,700 |
| 2025/11/14 |
2,551 |
2,573 |
2,551 |
2,558 |
+0.27% |
6,700 |
| 2025/11/13 |
2,577 |
2,584 |
2,548 |
2,551 |
-0.74% |
7,400 |
| 2025/11/12 |
2,533 |
2,572 |
2,532 |
2,570 |
+0.90% |
13,300 |
| 2025/11/11 |
2,531 |
2,547 |
2,531 |
2,547 |
+0.51% |
12,800 |
| 2025/11/10 |
2,515 |
2,535 |
2,515 |
2,534 |
+0.96% |
11,600 |
| 2025/11/7 |
2,545 |
2,545 |
2,510 |
2,510 |
-1.10% |
9,800 |
| 2025/11/6 |
2,523 |
2,551 |
2,514 |
2,538 |
+1.12% |
13,500 |
| 2025/11/5 |
2,498 |
2,517 |
2,490 |
2,510 |
+0.60% |
18,500 |
| 2025/11/4 |
2,471 |
2,509 |
2,471 |
2,495 |
+0.52% |
12,400 |
| 2025/10/31 |
2,483 |
2,491 |
2,470 |
2,482 |
-0.04% |
16,000 |
| 2025/10/30 |
2,488 |
2,510 |
2,483 |
2,483 |
-0.32% |
21,100 |
| 2025/10/29 |
2,506 |
2,507 |
2,490 |
2,491 |
-0.76% |
19,200 |
| 2025/10/28 |
2,550 |
2,550 |
2,510 |
2,510 |
-2.07% |
14,700 |
| 2025/10/27 |
2,574 |
2,577 |
2,560 |
2,563 |
+0.67% |
9,500 |
| 2025/10/24 |
2,558 |
2,559 |
2,542 |
2,546 |
-0.86% |
6,400 |
| 2025/10/23 |
2,530 |
2,573 |
2,530 |
2,568 |
+0.39% |
6,100 |
| 2025/10/22 |
2,544 |
2,558 |
2,543 |
2,558 |
+0.55% |
5,300 |
| 2025/10/21 |
2,555 |
2,555 |
2,531 |
2,544 |
-0.39% |
9,800 |
| 2025/10/20 |
2,570 |
2,572 |
2,544 |
2,554 |
+0.55% |
8,700 |
| 2025/10/17 |
2,547 |
2,547 |
2,530 |
2,540 |
-0.31% |
7,500 |
| 2025/10/16 |
2,543 |
2,559 |
2,528 |
2,548 |
+0.28% |
7,200 |
| 2025/10/15 |
2,529 |
2,541 |
2,515 |
2,541 |
+1.64% |
7,400 |
| 2025/10/14 |
2,464 |
2,510 |
2,463 |
2,500 |
+0.85% |
19,600 |
| 2025/10/10 |
2,501 |
2,501 |
2,470 |
2,479 |
-1.47% |
18,600 |
| 2025/10/9 |
2,517 |
2,528 |
2,502 |
2,516 |
-0.04% |
11,600 |
| 2025/10/8 |
2,525 |
2,542 |
2,510 |
2,517 |
+0.20% |
7,400 |
| 2025/10/7 |
2,526 |
2,537 |
2,508 |
2,512 |
-0.55% |
7,300 |
| 2025/10/6 |
2,552 |
2,552 |
2,507 |
2,526 |
+0.96% |
22,900 |
| 2025/10/3 |
2,487 |
2,512 |
2,487 |
2,502 |
+0.60% |
11,600 |
| 2025/10/2 |
2,495 |
2,508 |
2,481 |
2,487 |
-0.32% |
12,600 |
| 2025/10/1 |
2,522 |
2,533 |
2,492 |
2,495 |
-1.85% |
28,000 |
| 2025/9/30 |
2,570 |
2,575 |
2,534 |
2,542 |
-1.05% |
17,900 |
| 2025/9/29 |
2,574 |
2,585 |
2,544 |
2,569 |
-2.58% |
18,400 |
| 2025/9/26 |
2,586 |
2,637 |
2,586 |
2,637 |
+1.07% |
40,900 |
| 2025/9/25 |
2,619 |
2,619 |
2,586 |
2,609 |
+0.12% |
21,200 |
| 2025/9/24 |
2,600 |
2,620 |
2,585 |
2,606 |
+0.73% |
19,700 |
| 2025/9/22 |
2,588 |
2,597 |
2,575 |
2,587 |
+0.70% |
13,700 |
| 2025/9/19 |
2,574 |
2,589 |
2,562 |
2,569 |
-0.16% |
10,900 |
| 2025/9/18 |
2,597 |
2,597 |
2,557 |
2,573 |
-0.19% |
14,600 |
| 2025/9/17 |
2,607 |
2,607 |
2,571 |
2,578 |
-1.19% |
13,300 |
| 2025/9/16 |
2,650 |
2,668 |
2,603 |
2,609 |
-1.25% |
24,200 |
| 2025/9/12 |
2,606 |
2,647 |
2,606 |
2,642 |
+1.11% |
34,300 |
| 2025/9/11 |
2,567 |
2,620 |
2,560 |
2,613 |
+1.79% |
33,400 |
| 2025/9/10 |
2,542 |
2,567 |
2,534 |
2,567 |
+1.54% |
18,900 |
| 2025/9/9 |
2,524 |
2,545 |
2,521 |
2,528 |
+0.28% |
10,000 |
| 2025/9/8 |
2,537 |
2,537 |
2,516 |
2,521 |
+0.16% |
8,400 |
| 2025/9/5 |
2,519 |
2,527 |
2,510 |
2,517 |
-0.47% |
10,200 |
| 2025/9/4 |
2,517 |
2,535 |
2,515 |
2,529 |
+0.28% |
9,400 |
| 2025/9/3 |
2,534 |
2,534 |
2,519 |
2,522 |
-0.47% |
11,400 |
| 2025/9/2 |
2,515 |
2,538 |
2,511 |
2,534 |
+1.28% |
18,400 |
| 2025/9/1 |
2,508 |
2,515 |
2,497 |
2,502 |
+0.16% |
17,600 |
| 2025/8/29 |
2,490 |
2,505 |
2,468 |
2,498 |
+0.32% |
15,400 |
| 2025/8/28 |
2,465 |
2,505 |
2,465 |
2,490 |
+0.61% |
15,300 |
| 2025/8/27 |
2,465 |
2,477 |
2,460 |
2,475 |
-0.16% |
19,900 |
| 2025/8/26 |
2,470 |
2,491 |
2,460 |
2,479 |
+0.53% |
22,200 |
| 2025/8/25 |
2,482 |
2,484 |
2,457 |
2,466 |
+0.04% |
14,000 |
| 2025/8/22 |
2,477 |
2,482 |
2,462 |
2,465 |
-0.76% |
12,400 |
| 2025/8/21 |
2,484 |
2,491 |
2,468 |
2,484 |
-0.08% |
11,000 |
| 2025/8/20 |
2,480 |
2,500 |
2,480 |
2,486 |
-0.20% |
10,600 |
| 2025/8/19 |
2,489 |
2,495 |
2,474 |
2,491 |
+0.28% |
14,900 |
| 2025/8/18 |
2,438 |
2,486 |
2,438 |
2,484 |
+2.14% |
22,600 |
| 2025/8/15 |
2,450 |
2,454 |
2,426 |
2,432 |
-0.73% |
16,000 |
| 2025/8/14 |
2,455 |
2,462 |
2,443 |
2,450 |
-0.37% |
13,200 |
| 2025/8/13 |
2,486 |
2,497 |
2,459 |
2,459 |
-1.09% |
20,800 |
| 2025/8/12 |
2,499 |
2,507 |
2,436 |
2,486 |
-1.35% |
42,800 |
| 2025/8/8 |
2,433 |
2,526 |
2,433 |
2,520 |
+3.58% |
29,000 |
| 2025/8/7 |
2,452 |
2,452 |
2,426 |
2,433 |
-0.86% |
8,400 |
| 2025/8/6 |
2,427 |
2,457 |
2,427 |
2,454 |
+0.82% |
10,500 |
| 2025/8/5 |
2,430 |
2,440 |
2,422 |
2,434 |
+0.29% |
9,100 |
| 2025/8/4 |
2,393 |
2,427 |
2,393 |
2,427 |
+0.29% |
14,900 |
| 2025/8/1 |
2,424 |
2,443 |
2,411 |
2,420 |
+0.12% |
12,000 |
| 2025/7/31 |
2,408 |
2,417 |
2,400 |
2,417 |
+0.88% |
12,700 |
| 2025/7/30 |
2,399 |
2,405 |
2,390 |
2,396 |
+0.00% |
17,800 |
| 2025/7/29 |
2,394 |
2,400 |
2,391 |
2,396 |
-0.04% |
7,600 |
| 2025/7/28 |
2,380 |
2,405 |
2,380 |
2,397 |
+0.88% |
11,600 |
| 2025/7/25 |
2,352 |
2,388 |
2,350 |
2,376 |
+1.32% |
17,400 |
| 2025/7/24 |
2,318 |
2,356 |
2,318 |
2,345 |
+1.43% |
22,000 |
| 2025/7/23 |
2,293 |
2,312 |
2,293 |
2,312 |
+0.57% |
19,700 |
| 2025/7/22 |
2,308 |
2,308 |
2,292 |
2,299 |
+0.39% |
11,500 |
| 2025/7/18 |
2,306 |
2,308 |
2,290 |
2,290 |
-0.43% |
14,500 |
| 2025/7/17 |
2,290 |
2,304 |
2,289 |
2,300 |
+0.44% |
10,000 |
| 2025/7/16 |
2,291 |
2,302 |
2,288 |
2,290 |
+0.00% |
16,300 |
| 2025/7/15 |
2,304 |
2,309 |
2,285 |
2,290 |
-0.82% |
10,800 |
| 2025/7/14 |
2,302 |
2,316 |
2,302 |
2,309 |
+0.48% |
12,200 |
| 2025/7/11 |
2,288 |
2,307 |
2,286 |
2,298 |
+0.70% |
16,100 |
| 2025/7/10 |
2,290 |
2,290 |
2,275 |
2,282 |
+0.18% |
20,800 |
| 2025/7/9 |
2,262 |
2,284 |
2,262 |
2,278 |
+0.49% |
21,800 |
| 2025/7/8 |
2,256 |
2,267 |
2,255 |
2,267 |
+0.40% |
11,600 |
| 2025/7/7 |
2,265 |
2,272 |
2,258 |
2,258 |
-0.18% |
13,800 |
| 2025/7/4 |
2,266 |
2,270 |
2,262 |
2,262 |
-0.26% |
6,400 |
| 2025/7/3 |
2,262 |
2,270 |
2,261 |
2,268 |
+0.31% |
8,200 |
| 2025/7/2 |
2,256 |
2,270 |
2,253 |
2,261 |
+0.22% |
9,000 |
| 2025/7/1 |
2,270 |
2,277 |
2,256 |
2,256 |
-0.79% |
12,300 |
| 2025/6/30 |
2,293 |
2,295 |
2,274 |
2,274 |
-0.61% |
17,900 |
| 2025/6/27 |
2,286 |
2,291 |
2,280 |
2,288 |
+0.39% |
14,500 |
| 2025/6/26 |
2,269 |
2,279 |
2,258 |
2,279 |
+0.66% |
13,000 |
| 2025/6/25 |
2,290 |
2,290 |
2,258 |
2,264 |
+0.04% |
24,500 |
| 2025/6/24 |
2,280 |
2,281 |
2,232 |
2,263 |
-0.44% |
24,100 |
| 2025/6/23 |
2,273 |
2,279 |
2,261 |
2,273 |
+0.00% |
9,100 |
| 2025/6/20 |
2,294 |
2,294 |
2,273 |
2,273 |
-0.44% |
12,000 |
| 2025/6/19 |
2,295 |
2,298 |
2,282 |
2,283 |
-0.52% |
9,400 |
| 2025/6/18 |
2,281 |
2,300 |
2,281 |
2,295 |
+0.44% |
12,800 |
|
