| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,197 |
2,207 |
2,082 |
2,084 |
-4.40% |
35,400 |
| 2025/12/23 |
2,109 |
2,199 |
2,078 |
2,180 |
+4.06% |
25,800 |
| 2025/12/22 |
2,036 |
2,095 |
2,012 |
2,095 |
+4.80% |
16,900 |
| 2025/12/19 |
1,923 |
2,017 |
1,923 |
1,999 |
+3.84% |
12,700 |
| 2025/12/18 |
1,910 |
1,934 |
1,904 |
1,925 |
+0.26% |
9,200 |
| 2025/12/17 |
1,855 |
1,978 |
1,820 |
1,920 |
+3.45% |
23,000 |
| 2025/12/16 |
1,883 |
1,883 |
1,830 |
1,856 |
-1.43% |
19,100 |
| 2025/12/15 |
1,869 |
1,898 |
1,858 |
1,883 |
-1.31% |
28,100 |
| 2025/12/12 |
1,916 |
1,994 |
1,902 |
1,908 |
-2.45% |
16,900 |
| 2025/12/11 |
2,006 |
2,006 |
1,907 |
1,956 |
-3.07% |
25,900 |
| 2025/12/10 |
1,999 |
2,039 |
1,999 |
2,018 |
-0.84% |
1,900 |
| 2025/12/9 |
2,001 |
2,035 |
1,992 |
2,035 |
+1.70% |
8,400 |
| 2025/12/8 |
2,006 |
2,017 |
1,921 |
2,001 |
-0.79% |
13,200 |
| 2025/12/5 |
2,055 |
2,065 |
2,017 |
2,017 |
-2.23% |
11,600 |
| 2025/12/4 |
2,067 |
2,101 |
2,059 |
2,063 |
-0.72% |
9,000 |
| 2025/12/3 |
2,029 |
2,103 |
2,013 |
2,078 |
+2.41% |
10,100 |
| 2025/12/2 |
2,080 |
2,080 |
2,018 |
2,029 |
-2.12% |
15,300 |
| 2025/12/1 |
2,157 |
2,160 |
2,057 |
2,073 |
-2.86% |
17,400 |
| 2025/11/28 |
2,150 |
2,168 |
2,110 |
2,134 |
+0.14% |
32,600 |
| 2025/11/27 |
2,088 |
2,131 |
2,085 |
2,131 |
+3.05% |
16,900 |
| 2025/11/26 |
2,083 |
2,088 |
2,060 |
2,068 |
+1.37% |
7,400 |
| 2025/11/25 |
2,064 |
2,097 |
2,038 |
2,040 |
-0.68% |
39,000 |
| 2025/11/21 |
1,996 |
2,076 |
1,996 |
2,054 |
+1.18% |
15,600 |
| 2025/11/20 |
2,090 |
2,101 |
2,014 |
2,030 |
-0.49% |
20,900 |
| 2025/11/19 |
2,056 |
2,064 |
1,980 |
2,040 |
-2.39% |
32,500 |
| 2025/11/18 |
2,199 |
2,199 |
2,076 |
2,090 |
-5.13% |
31,300 |
| 2025/11/17 |
2,210 |
2,210 |
2,099 |
2,203 |
-0.45% |
39,600 |
| 2025/11/14 |
2,285 |
2,326 |
2,195 |
2,213 |
-5.22% |
53,500 |
| 2025/11/13 |
2,478 |
2,525 |
2,320 |
2,335 |
-8.97% |
79,800 |
| 2025/11/12 |
2,502 |
2,565 |
2,466 |
2,565 |
+4.18% |
42,300 |
| 2025/11/11 |
2,472 |
2,493 |
2,434 |
2,462 |
+0.41% |
16,900 |
| 2025/11/10 |
2,398 |
2,452 |
2,389 |
2,452 |
+4.16% |
14,800 |
| 2025/11/7 |
2,315 |
2,354 |
2,315 |
2,354 |
-0.13% |
7,000 |
| 2025/11/6 |
2,340 |
2,390 |
2,340 |
2,357 |
+0.13% |
6,000 |
| 2025/11/5 |
2,408 |
2,408 |
2,225 |
2,354 |
-2.32% |
21,800 |
| 2025/11/4 |
2,475 |
2,475 |
2,391 |
2,410 |
-2.70% |
8,000 |
| 2025/10/31 |
2,450 |
2,477 |
2,427 |
2,477 |
+1.31% |
6,200 |
| 2025/10/30 |
2,370 |
2,445 |
2,368 |
2,445 |
+1.83% |
15,000 |
| 2025/10/29 |
2,584 |
2,587 |
2,388 |
2,401 |
-7.30% |
28,200 |
| 2025/10/28 |
2,582 |
2,623 |
2,582 |
2,590 |
-0.08% |
3,300 |
| 2025/10/27 |
2,613 |
2,637 |
2,558 |
2,592 |
+0.04% |
12,200 |
| 2025/10/24 |
2,622 |
2,635 |
2,548 |
2,591 |
-1.14% |
14,500 |
| 2025/10/23 |
2,728 |
2,728 |
2,588 |
2,621 |
-4.27% |
18,400 |
| 2025/10/22 |
2,692 |
2,765 |
2,692 |
2,738 |
+2.47% |
13,300 |
| 2025/10/21 |
2,670 |
2,775 |
2,664 |
2,672 |
+1.75% |
21,500 |
| 2025/10/20 |
2,520 |
2,667 |
2,520 |
2,626 |
+4.41% |
15,300 |
| 2025/10/17 |
2,600 |
2,603 |
2,503 |
2,515 |
-3.38% |
19,000 |
| 2025/10/16 |
2,664 |
2,664 |
2,603 |
2,603 |
-1.36% |
6,300 |
| 2025/10/15 |
2,624 |
2,664 |
2,616 |
2,639 |
+0.57% |
6,500 |
| 2025/10/14 |
2,784 |
2,784 |
2,610 |
2,624 |
-7.41% |
35,900 |
| 2025/10/10 |
2,788 |
2,838 |
2,750 |
2,834 |
+2.50% |
10,600 |
| 2025/10/9 |
2,706 |
2,765 |
2,700 |
2,765 |
+2.79% |
5,200 |
| 2025/10/8 |
2,714 |
2,740 |
2,688 |
2,690 |
+0.00% |
8,800 |
| 2025/10/7 |
2,775 |
2,775 |
2,661 |
2,690 |
-2.82% |
21,100 |
| 2025/10/6 |
2,790 |
2,829 |
2,718 |
2,768 |
-0.14% |
18,000 |
| 2025/10/3 |
2,853 |
2,868 |
2,740 |
2,772 |
-2.87% |
15,300 |
| 2025/10/2 |
2,792 |
2,876 |
2,771 |
2,854 |
+3.97% |
14,800 |
| 2025/10/1 |
2,856 |
2,942 |
2,745 |
2,745 |
-5.34% |
28,400 |
| 2025/9/30 |
2,852 |
2,953 |
2,820 |
2,900 |
-0.07% |
14,000 |
| 2025/9/29 |
2,946 |
3,000 |
2,850 |
2,902 |
-1.49% |
16,500 |
| 2025/9/26 |
3,100 |
3,100 |
2,938 |
2,946 |
-4.81% |
29,200 |
| 2025/9/25 |
2,962 |
3,150 |
2,962 |
3,095 |
+6.28% |
70,700 |
| 2025/9/24 |
2,860 |
3,155 |
2,840 |
2,912 |
+7.45% |
128,800 |
| 2025/9/22 |
2,517 |
2,715 |
2,517 |
2,710 |
+7.97% |
48,100 |
| 2025/9/19 |
2,504 |
2,515 |
2,414 |
2,510 |
+0.80% |
15,000 |
| 2025/9/18 |
2,449 |
2,498 |
2,449 |
2,490 |
+2.38% |
4,200 |
| 2025/9/17 |
2,416 |
2,480 |
2,395 |
2,432 |
+1.21% |
10,200 |
| 2025/9/16 |
2,384 |
2,475 |
2,371 |
2,403 |
+1.82% |
13,200 |
| 2025/9/12 |
2,360 |
2,391 |
2,332 |
2,360 |
+1.51% |
13,500 |
| 2025/9/11 |
2,360 |
2,373 |
2,323 |
2,325 |
-1.44% |
17,100 |
| 2025/9/10 |
2,408 |
2,424 |
2,350 |
2,359 |
-1.99% |
13,700 |
| 2025/9/9 |
2,475 |
2,508 |
2,407 |
2,407 |
-2.35% |
10,800 |
| 2025/9/8 |
2,459 |
2,570 |
2,459 |
2,465 |
+1.69% |
12,400 |
| 2025/9/5 |
2,406 |
2,438 |
2,396 |
2,424 |
+1.68% |
7,000 |
| 2025/9/4 |
2,420 |
2,430 |
2,377 |
2,384 |
-1.08% |
12,500 |
| 2025/9/3 |
2,460 |
2,470 |
2,410 |
2,410 |
-1.99% |
8,300 |
| 2025/9/2 |
2,530 |
2,530 |
2,443 |
2,459 |
-1.64% |
15,700 |
| 2025/9/1 |
2,420 |
2,500 |
2,400 |
2,500 |
+1.75% |
22,000 |
| 2025/8/29 |
2,467 |
2,500 |
2,436 |
2,457 |
+0.70% |
11,300 |
| 2025/8/28 |
2,516 |
2,516 |
2,420 |
2,440 |
-2.98% |
14,500 |
| 2025/8/27 |
2,594 |
2,594 |
2,504 |
2,515 |
-2.48% |
13,500 |
| 2025/8/26 |
2,678 |
2,678 |
2,562 |
2,579 |
-1.86% |
16,500 |
| 2025/8/25 |
2,605 |
2,676 |
2,605 |
2,628 |
+0.92% |
13,000 |
| 2025/8/22 |
2,631 |
2,700 |
2,593 |
2,604 |
-0.04% |
13,800 |
| 2025/8/21 |
2,596 |
2,655 |
2,569 |
2,605 |
+0.35% |
10,900 |
| 2025/8/20 |
2,704 |
2,704 |
2,557 |
2,596 |
-4.59% |
25,400 |
| 2025/8/19 |
2,760 |
2,800 |
2,705 |
2,721 |
-1.05% |
17,000 |
| 2025/8/18 |
2,692 |
2,772 |
2,690 |
2,750 |
+3.23% |
21,400 |
| 2025/8/15 |
2,398 |
2,664 |
2,388 |
2,664 |
+11.09% |
49,900 |
| 2025/8/14 |
2,450 |
2,475 |
2,378 |
2,398 |
-1.84% |
28,600 |
| 2025/8/13 |
2,550 |
2,550 |
2,353 |
2,443 |
-3.17% |
126,100 |
| 2025/8/12 |
2,589 |
2,778 |
2,480 |
2,523 |
-1.83% |
95,100 |
| 2025/8/8 |
2,640 |
2,645 |
2,563 |
2,570 |
-0.77% |
9,000 |
| 2025/8/7 |
2,609 |
2,628 |
2,580 |
2,590 |
-1.33% |
13,100 |
| 2025/8/6 |
2,675 |
2,677 |
2,611 |
2,625 |
-1.50% |
7,200 |
| 2025/8/5 |
2,719 |
2,747 |
2,651 |
2,665 |
-0.15% |
11,800 |
| 2025/8/4 |
2,493 |
2,800 |
2,493 |
2,669 |
+3.05% |
34,400 |
| 2025/8/1 |
2,592 |
2,613 |
2,515 |
2,590 |
-0.08% |
9,400 |
| 2025/7/31 |
2,562 |
2,615 |
2,541 |
2,592 |
+1.49% |
10,000 |
| 2025/7/30 |
2,484 |
2,584 |
2,471 |
2,554 |
+1.55% |
8,100 |
| 2025/7/29 |
2,648 |
2,648 |
2,486 |
2,515 |
-3.57% |
15,300 |
| 2025/7/28 |
2,400 |
2,608 |
2,372 |
2,608 |
+10.18% |
18,100 |
| 2025/7/25 |
2,403 |
2,417 |
2,367 |
2,367 |
-2.51% |
6,600 |
| 2025/7/24 |
2,298 |
2,441 |
2,280 |
2,428 |
+6.40% |
32,000 |
| 2025/7/23 |
2,244 |
2,296 |
2,196 |
2,282 |
+2.61% |
16,000 |
| 2025/7/22 |
2,230 |
2,231 |
2,126 |
2,224 |
+0.72% |
13,400 |
| 2025/7/18 |
2,295 |
2,297 |
2,208 |
2,208 |
-3.54% |
12,400 |
| 2025/7/17 |
2,140 |
2,300 |
2,140 |
2,289 |
+7.01% |
23,100 |
| 2025/7/16 |
2,242 |
2,242 |
2,132 |
2,139 |
-2.42% |
7,800 |
| 2025/7/15 |
2,237 |
2,237 |
2,176 |
2,192 |
-1.62% |
4,100 |
| 2025/7/14 |
2,226 |
2,249 |
2,160 |
2,228 |
+0.81% |
10,700 |
| 2025/7/11 |
2,267 |
2,278 |
2,202 |
2,210 |
-2.51% |
12,600 |
| 2025/7/10 |
2,278 |
2,300 |
2,239 |
2,267 |
-0.48% |
11,000 |
| 2025/7/9 |
2,230 |
2,280 |
2,213 |
2,278 |
+1.42% |
12,400 |
| 2025/7/8 |
2,188 |
2,249 |
2,178 |
2,246 |
+2.56% |
13,500 |
| 2025/7/7 |
2,116 |
2,190 |
2,116 |
2,190 |
+2.58% |
7,500 |
| 2025/7/4 |
2,145 |
2,162 |
2,101 |
2,135 |
+1.91% |
12,500 |
| 2025/7/3 |
2,080 |
2,153 |
2,044 |
2,095 |
+0.72% |
18,000 |
| 2025/7/2 |
2,102 |
2,157 |
2,050 |
2,080 |
-2.26% |
28,000 |
| 2025/7/1 |
2,266 |
2,316 |
2,125 |
2,128 |
-6.54% |
30,000 |
| 2025/6/30 |
2,293 |
2,347 |
2,275 |
2,277 |
-0.13% |
8,700 |
| 2025/6/27 |
2,260 |
2,299 |
2,204 |
2,280 |
-0.26% |
28,900 |
| 2025/6/26 |
2,418 |
2,421 |
2,250 |
2,286 |
-5.18% |
23,500 |
|
