| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,525 |
2,525 |
2,505 |
2,518 |
-0.32% |
1,000 |
| 2025/12/22 |
2,586 |
2,586 |
2,506 |
2,526 |
+0.84% |
4,100 |
| 2025/12/19 |
2,503 |
2,518 |
2,501 |
2,505 |
+0.08% |
2,500 |
| 2025/12/18 |
2,503 |
2,503 |
2,500 |
2,503 |
+0.00% |
800 |
| 2025/12/17 |
2,515 |
2,515 |
2,503 |
2,503 |
-0.28% |
1,100 |
| 2025/12/16 |
2,505 |
2,510 |
2,503 |
2,510 |
+0.20% |
2,900 |
| 2025/12/15 |
2,516 |
2,519 |
2,505 |
2,505 |
-0.44% |
5,200 |
| 2025/12/12 |
2,545 |
2,545 |
2,516 |
2,516 |
-1.14% |
3,000 |
| 2025/12/11 |
2,558 |
2,560 |
2,525 |
2,545 |
-2.08% |
2,700 |
| 2025/12/10 |
2,628 |
2,628 |
2,597 |
2,599 |
-1.07% |
1,800 |
| 2025/12/9 |
2,607 |
2,630 |
2,607 |
2,627 |
+0.81% |
1,300 |
| 2025/12/8 |
2,550 |
2,629 |
2,550 |
2,606 |
+2.24% |
1,600 |
| 2025/12/5 |
2,540 |
2,549 |
2,525 |
2,549 |
+1.07% |
3,500 |
| 2025/12/4 |
2,530 |
2,540 |
2,512 |
2,522 |
+0.08% |
4,600 |
| 2025/12/3 |
2,630 |
2,630 |
2,520 |
2,520 |
-4.18% |
5,100 |
| 2025/12/2 |
2,680 |
2,680 |
2,630 |
2,630 |
-1.87% |
3,600 |
| 2025/12/1 |
2,676 |
2,714 |
2,676 |
2,680 |
+0.15% |
3,900 |
| 2025/11/28 |
2,666 |
2,685 |
2,660 |
2,676 |
+0.19% |
4,100 |
| 2025/11/27 |
2,715 |
2,741 |
2,671 |
2,671 |
-4.88% |
16,400 |
| 2025/11/26 |
2,806 |
2,833 |
2,789 |
2,808 |
+0.04% |
16,700 |
| 2025/11/25 |
2,811 |
2,830 |
2,800 |
2,807 |
-0.11% |
12,000 |
| 2025/11/21 |
2,804 |
2,839 |
2,802 |
2,810 |
-0.04% |
5,200 |
| 2025/11/20 |
2,844 |
2,845 |
2,809 |
2,811 |
-0.60% |
4,500 |
| 2025/11/19 |
2,822 |
2,838 |
2,822 |
2,828 |
+0.21% |
1,200 |
| 2025/11/18 |
2,838 |
2,855 |
2,820 |
2,822 |
-0.56% |
3,700 |
| 2025/11/17 |
2,840 |
2,858 |
2,822 |
2,838 |
-0.04% |
6,500 |
| 2025/11/14 |
2,838 |
2,840 |
2,821 |
2,839 |
+0.32% |
2,900 |
| 2025/11/13 |
2,856 |
2,856 |
2,825 |
2,830 |
-0.95% |
3,500 |
| 2025/11/12 |
2,830 |
2,857 |
2,825 |
2,857 |
+0.95% |
4,100 |
| 2025/11/11 |
2,869 |
2,869 |
2,830 |
2,830 |
-0.07% |
4,200 |
| 2025/11/10 |
2,820 |
2,847 |
2,820 |
2,832 |
+0.89% |
2,100 |
| 2025/11/7 |
2,886 |
2,886 |
2,807 |
2,807 |
-1.27% |
5,300 |
| 2025/11/6 |
2,925 |
2,925 |
2,841 |
2,843 |
-1.18% |
2,400 |
| 2025/11/5 |
2,954 |
2,954 |
2,821 |
2,877 |
-2.64% |
13,600 |
| 2025/11/4 |
2,979 |
2,983 |
2,934 |
2,955 |
+0.89% |
4,600 |
| 2025/10/31 |
2,950 |
2,950 |
2,912 |
2,929 |
+0.31% |
1,700 |
| 2025/10/30 |
2,925 |
2,957 |
2,903 |
2,920 |
+0.59% |
2,600 |
| 2025/10/29 |
2,935 |
2,935 |
2,903 |
2,903 |
-2.06% |
3,600 |
| 2025/10/28 |
3,000 |
3,000 |
2,915 |
2,964 |
-0.27% |
2,100 |
| 2025/10/27 |
3,015 |
3,015 |
2,971 |
2,972 |
-0.34% |
4,500 |
| 2025/10/24 |
2,987 |
3,010 |
2,968 |
2,982 |
-0.17% |
7,100 |
| 2025/10/23 |
2,827 |
2,994 |
2,825 |
2,987 |
+5.66% |
9,700 |
| 2025/10/22 |
2,816 |
2,829 |
2,816 |
2,827 |
+0.71% |
2,000 |
| 2025/10/21 |
2,835 |
2,839 |
2,805 |
2,807 |
-1.47% |
6,800 |
| 2025/10/20 |
2,844 |
2,861 |
2,833 |
2,849 |
+1.42% |
4,200 |
| 2025/10/17 |
2,820 |
2,835 |
2,803 |
2,809 |
-0.39% |
4,900 |
| 2025/10/16 |
2,859 |
2,927 |
2,797 |
2,820 |
-2.08% |
24,200 |
| 2025/10/15 |
3,300 |
3,315 |
2,850 |
2,880 |
-0.69% |
92,200 |
| 2025/10/14 |
2,890 |
2,980 |
2,840 |
2,900 |
-1.36% |
7,300 |
| 2025/10/10 |
2,986 |
3,065 |
2,900 |
2,940 |
-2.97% |
6,800 |
| 2025/10/9 |
3,170 |
3,200 |
2,956 |
3,030 |
-5.46% |
15,600 |
| 2025/10/8 |
3,170 |
3,240 |
3,150 |
3,205 |
-1.08% |
11,900 |
| 2025/10/7 |
3,200 |
3,265 |
3,090 |
3,240 |
+0.62% |
21,700 |
| 2025/10/6 |
2,998 |
3,230 |
2,901 |
3,220 |
+9.12% |
12,700 |
| 2025/10/3 |
2,871 |
2,976 |
2,800 |
2,951 |
+1.90% |
14,900 |
| 2025/10/2 |
2,833 |
3,135 |
2,722 |
2,896 |
+2.99% |
37,500 |
| 2025/10/1 |
2,657 |
2,945 |
2,602 |
2,812 |
+6.68% |
22,700 |
| 2025/9/30 |
2,583 |
2,710 |
2,550 |
2,636 |
+1.19% |
9,400 |
| 2025/9/29 |
2,439 |
2,748 |
2,431 |
2,605 |
+8.14% |
19,300 |
| 2025/9/26 |
2,424 |
2,424 |
2,409 |
2,409 |
+0.38% |
1,900 |
| 2025/9/25 |
2,425 |
2,425 |
2,400 |
2,400 |
-0.46% |
5,000 |
| 2025/9/24 |
2,438 |
2,438 |
2,411 |
2,411 |
-0.25% |
2,000 |
| 2025/9/22 |
2,427 |
2,431 |
2,383 |
2,417 |
+0.58% |
5,400 |
| 2025/9/19 |
2,405 |
2,416 |
2,400 |
2,403 |
-0.08% |
2,700 |
| 2025/9/18 |
2,400 |
2,410 |
2,399 |
2,405 |
+0.21% |
800 |
| 2025/9/17 |
2,423 |
2,424 |
2,399 |
2,400 |
-0.08% |
2,900 |
| 2025/9/16 |
2,403 |
2,429 |
2,402 |
2,402 |
+0.00% |
2,400 |
| 2025/9/12 |
2,435 |
2,435 |
2,371 |
2,402 |
-1.68% |
2,100 |
| 2025/9/11 |
2,390 |
2,443 |
2,390 |
2,443 |
+2.22% |
600 |
| 2025/9/10 |
2,401 |
2,417 |
2,390 |
2,390 |
-0.46% |
3,000 |
| 2025/9/9 |
2,453 |
2,477 |
2,401 |
2,401 |
-2.00% |
4,400 |
| 2025/9/8 |
2,459 |
2,495 |
2,424 |
2,450 |
+0.86% |
14,700 |
| 2025/9/5 |
2,393 |
2,447 |
2,393 |
2,429 |
+1.12% |
2,700 |
| 2025/9/4 |
2,404 |
2,425 |
2,402 |
2,402 |
-0.08% |
700 |
| 2025/9/3 |
2,422 |
2,424 |
2,386 |
2,404 |
+0.97% |
2,400 |
| 2025/9/2 |
2,430 |
2,430 |
2,381 |
2,381 |
-0.21% |
1,600 |
| 2025/9/1 |
2,402 |
2,423 |
2,376 |
2,386 |
-1.20% |
900 |
| 2025/8/29 |
2,412 |
2,415 |
2,403 |
2,415 |
+0.54% |
700 |
| 2025/8/28 |
2,402 |
2,426 |
2,402 |
2,402 |
-0.95% |
600 |
| 2025/8/27 |
2,360 |
2,453 |
2,360 |
2,425 |
+1.89% |
4,900 |
| 2025/8/26 |
2,343 |
2,384 |
2,343 |
2,380 |
+0.29% |
1,800 |
| 2025/8/25 |
2,324 |
2,373 |
2,311 |
2,373 |
+2.15% |
2,700 |
| 2025/8/22 |
2,335 |
2,335 |
2,323 |
2,323 |
-0.64% |
600 |
| 2025/8/21 |
2,325 |
2,338 |
2,315 |
2,338 |
+0.60% |
1,400 |
| 2025/8/20 |
2,339 |
2,339 |
2,315 |
2,324 |
-0.64% |
1,100 |
| 2025/8/19 |
2,348 |
2,350 |
2,335 |
2,339 |
-1.93% |
2,500 |
| 2025/8/18 |
2,350 |
2,400 |
2,350 |
2,385 |
+1.49% |
2,400 |
| 2025/8/15 |
2,367 |
2,368 |
2,325 |
2,350 |
-2.08% |
900 |
| 2025/8/14 |
2,364 |
2,472 |
2,364 |
2,400 |
+0.59% |
7,800 |
| 2025/8/13 |
2,404 |
2,404 |
2,360 |
2,386 |
-0.46% |
800 |
| 2025/8/12 |
2,410 |
2,410 |
2,305 |
2,397 |
+1.57% |
1,900 |
| 2025/8/8 |
2,450 |
2,450 |
2,310 |
2,360 |
-3.08% |
4,700 |
| 2025/8/7 |
2,408 |
2,450 |
2,408 |
2,435 |
+1.12% |
1,300 |
| 2025/8/6 |
2,401 |
2,445 |
2,401 |
2,408 |
-1.19% |
2,700 |
| 2025/8/5 |
2,440 |
2,443 |
2,397 |
2,437 |
+1.67% |
3,000 |
| 2025/8/4 |
2,273 |
2,398 |
2,273 |
2,397 |
+6.16% |
8,300 |
| 2025/8/1 |
2,258 |
2,270 |
2,237 |
2,258 |
+1.57% |
3,300 |
| 2025/7/31 |
2,158 |
2,223 |
2,158 |
2,223 |
+3.01% |
3,800 |
| 2025/7/30 |
2,140 |
2,200 |
2,100 |
2,158 |
+3.25% |
4,800 |
| 2025/7/29 |
2,154 |
2,154 |
2,073 |
2,090 |
-4.17% |
3,300 |
| 2025/7/28 |
2,186 |
2,190 |
2,100 |
2,181 |
+1.35% |
6,700 |
| 2025/7/25 |
2,172 |
2,172 |
2,135 |
2,152 |
-1.15% |
2,500 |
| 2025/7/24 |
2,118 |
2,189 |
2,118 |
2,177 |
+3.22% |
2,400 |
| 2025/7/23 |
2,139 |
2,139 |
2,109 |
2,109 |
+1.88% |
1,700 |
| 2025/7/22 |
2,090 |
2,125 |
2,065 |
2,070 |
-0.96% |
1,800 |
| 2025/7/18 |
2,117 |
2,117 |
2,073 |
2,090 |
-1.37% |
1,400 |
| 2025/7/17 |
2,067 |
2,119 |
2,024 |
2,119 |
+5.06% |
4,900 |
| 2025/7/16 |
2,120 |
2,150 |
2,000 |
2,017 |
-4.54% |
10,500 |
| 2025/7/15 |
2,100 |
2,190 |
2,072 |
2,113 |
+0.57% |
11,800 |
| 2025/7/14 |
2,099 |
2,197 |
2,099 |
2,101 |
+0.33% |
7,400 |
| 2025/7/11 |
2,059 |
2,094 |
2,058 |
2,094 |
+0.92% |
1,800 |
| 2025/7/10 |
2,077 |
2,099 |
2,067 |
2,075 |
-0.10% |
2,800 |
| 2025/7/9 |
2,067 |
2,077 |
2,067 |
2,077 |
+0.48% |
500 |
| 2025/7/8 |
2,076 |
2,076 |
2,018 |
2,067 |
-0.43% |
2,900 |
| 2025/7/7 |
2,103 |
2,105 |
2,056 |
2,076 |
-1.61% |
1,900 |
| 2025/7/4 |
2,120 |
2,120 |
2,080 |
2,110 |
-0.42% |
2,600 |
| 2025/7/3 |
2,119 |
2,119 |
2,119 |
2,119 |
+0.00% |
200 |
| 2025/7/2 |
2,148 |
2,148 |
2,071 |
2,119 |
-0.70% |
3,000 |
| 2025/7/1 |
2,130 |
2,134 |
2,128 |
2,134 |
+0.28% |
1,800 |
| 2025/6/30 |
2,110 |
2,130 |
2,070 |
2,128 |
+1.00% |
3,100 |
| 2025/6/27 |
2,095 |
2,136 |
2,095 |
2,107 |
+0.91% |
2,300 |
| 2025/6/26 |
2,040 |
2,088 |
2,040 |
2,088 |
+2.35% |
3,600 |
| 2025/6/25 |
2,023 |
2,057 |
2,023 |
2,040 |
+0.74% |
600 |
|
