| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,525 |
2,580 |
2,511 |
2,541 |
+1.32% |
14,400 |
| 2025/12/23 |
2,478 |
2,519 |
2,478 |
2,508 |
+1.21% |
13,700 |
| 2025/12/22 |
2,533 |
2,533 |
2,465 |
2,478 |
-1.35% |
17,000 |
| 2025/12/19 |
2,400 |
2,524 |
2,400 |
2,512 |
+4.84% |
24,000 |
| 2025/12/18 |
2,389 |
2,414 |
2,386 |
2,396 |
+0.25% |
10,100 |
| 2025/12/17 |
2,420 |
2,420 |
2,380 |
2,390 |
-1.24% |
16,100 |
| 2025/12/16 |
2,420 |
2,420 |
2,391 |
2,420 |
+0.00% |
6,100 |
| 2025/12/15 |
2,393 |
2,431 |
2,381 |
2,420 |
+0.17% |
18,000 |
| 2025/12/12 |
2,383 |
2,433 |
2,381 |
2,416 |
+1.43% |
19,300 |
| 2025/12/11 |
2,414 |
2,419 |
2,380 |
2,382 |
-1.33% |
20,900 |
| 2025/12/10 |
2,400 |
2,425 |
2,398 |
2,414 |
+0.58% |
16,800 |
| 2025/12/9 |
2,445 |
2,457 |
2,395 |
2,400 |
-2.32% |
24,500 |
| 2025/12/8 |
2,407 |
2,460 |
2,407 |
2,457 |
+2.16% |
14,000 |
| 2025/12/5 |
2,454 |
2,463 |
2,389 |
2,405 |
-2.63% |
31,200 |
| 2025/12/4 |
2,378 |
2,470 |
2,371 |
2,470 |
+2.92% |
38,400 |
| 2025/12/3 |
2,420 |
2,435 |
2,361 |
2,400 |
-0.95% |
48,700 |
| 2025/12/2 |
2,400 |
2,433 |
2,400 |
2,423 |
+0.25% |
41,700 |
| 2025/12/1 |
2,398 |
2,455 |
2,391 |
2,417 |
-0.62% |
178,800 |
| 2025/11/28 |
2,406 |
2,475 |
2,400 |
2,432 |
-0.98% |
86,500 |
| 2025/11/27 |
2,503 |
2,533 |
2,445 |
2,456 |
-3.80% |
46,000 |
| 2025/11/26 |
2,548 |
2,574 |
2,537 |
2,553 |
-0.31% |
12,400 |
| 2025/11/25 |
2,550 |
2,570 |
2,514 |
2,561 |
+0.95% |
14,500 |
| 2025/11/21 |
2,424 |
2,560 |
2,424 |
2,537 |
+0.52% |
29,300 |
| 2025/11/20 |
2,605 |
2,605 |
2,520 |
2,524 |
-1.21% |
23,300 |
| 2025/11/19 |
2,631 |
2,631 |
2,540 |
2,555 |
-3.62% |
34,200 |
| 2025/11/18 |
2,657 |
2,716 |
2,614 |
2,651 |
+0.04% |
35,300 |
| 2025/11/17 |
2,617 |
2,684 |
2,603 |
2,650 |
+1.42% |
66,600 |
| 2025/11/14 |
2,653 |
2,700 |
2,611 |
2,613 |
-2.57% |
33,000 |
| 2025/11/13 |
2,712 |
2,720 |
2,659 |
2,682 |
-2.05% |
42,700 |
| 2025/11/12 |
2,732 |
2,782 |
2,703 |
2,738 |
+0.81% |
28,000 |
| 2025/11/11 |
2,712 |
2,783 |
2,706 |
2,716 |
+0.22% |
16,900 |
| 2025/11/10 |
2,650 |
2,729 |
2,649 |
2,710 |
+1.50% |
40,900 |
| 2025/11/7 |
2,701 |
2,729 |
2,650 |
2,670 |
-2.31% |
35,400 |
| 2025/11/6 |
2,751 |
2,764 |
2,723 |
2,733 |
-2.36% |
22,400 |
| 2025/11/5 |
2,770 |
2,799 |
2,708 |
2,799 |
-0.74% |
26,800 |
| 2025/11/4 |
2,960 |
2,960 |
2,728 |
2,820 |
-4.73% |
72,500 |
| 2025/10/31 |
2,911 |
2,966 |
2,900 |
2,960 |
+2.03% |
9,700 |
| 2025/10/30 |
2,866 |
2,937 |
2,866 |
2,901 |
+0.38% |
13,200 |
| 2025/10/29 |
3,015 |
3,015 |
2,881 |
2,890 |
-5.71% |
48,300 |
| 2025/10/28 |
3,070 |
3,070 |
3,000 |
3,065 |
-0.16% |
28,400 |
| 2025/10/27 |
3,045 |
3,080 |
3,035 |
3,070 |
+1.15% |
25,600 |
| 2025/10/24 |
3,130 |
3,150 |
3,015 |
3,035 |
-2.72% |
30,300 |
| 2025/10/23 |
3,240 |
3,240 |
3,120 |
3,120 |
-3.11% |
8,800 |
| 2025/10/22 |
3,185 |
3,235 |
3,170 |
3,220 |
+1.90% |
17,100 |
| 2025/10/21 |
3,150 |
3,195 |
3,100 |
3,160 |
+2.10% |
14,700 |
| 2025/10/20 |
3,105 |
3,140 |
3,065 |
3,095 |
+0.49% |
31,600 |
| 2025/10/17 |
3,160 |
3,160 |
3,075 |
3,080 |
-2.53% |
14,700 |
| 2025/10/16 |
3,265 |
3,270 |
3,080 |
3,160 |
-2.62% |
29,300 |
| 2025/10/15 |
3,200 |
3,275 |
3,200 |
3,245 |
+2.20% |
18,100 |
| 2025/10/14 |
3,245 |
3,305 |
3,110 |
3,175 |
-6.20% |
58,100 |
| 2025/10/10 |
3,445 |
3,470 |
3,310 |
3,385 |
-2.73% |
23,500 |
| 2025/10/9 |
3,525 |
3,550 |
3,420 |
3,480 |
+0.72% |
20,800 |
| 2025/10/8 |
3,345 |
3,470 |
3,325 |
3,455 |
+4.22% |
29,400 |
| 2025/10/7 |
3,360 |
3,360 |
3,205 |
3,315 |
-1.78% |
32,200 |
| 2025/10/6 |
3,270 |
3,430 |
3,195 |
3,375 |
+11.02% |
53,800 |
| 2025/10/3 |
2,967 |
3,070 |
2,926 |
3,040 |
+0.33% |
11,000 |
| 2025/10/2 |
3,160 |
3,160 |
2,986 |
3,030 |
-1.30% |
22,500 |
| 2025/10/1 |
3,180 |
3,180 |
3,055 |
3,070 |
-4.51% |
19,900 |
| 2025/9/30 |
3,255 |
3,275 |
3,180 |
3,215 |
-2.43% |
12,100 |
| 2025/9/29 |
3,350 |
3,365 |
3,255 |
3,295 |
+4.44% |
16,500 |
| 2025/9/26 |
3,160 |
3,235 |
3,150 |
3,155 |
+0.48% |
10,500 |
| 2025/9/25 |
3,200 |
3,235 |
3,140 |
3,140 |
-1.88% |
18,700 |
| 2025/9/24 |
3,190 |
3,200 |
3,105 |
3,200 |
+1.59% |
12,400 |
| 2025/9/22 |
3,180 |
3,180 |
3,125 |
3,150 |
+1.29% |
10,100 |
| 2025/9/19 |
3,160 |
3,195 |
3,030 |
3,110 |
+0.32% |
25,800 |
| 2025/9/18 |
3,045 |
3,115 |
3,045 |
3,100 |
+2.65% |
12,400 |
| 2025/9/17 |
3,040 |
3,050 |
2,999 |
3,020 |
-0.66% |
9,900 |
| 2025/9/16 |
3,060 |
3,085 |
3,025 |
3,040 |
-0.65% |
10,700 |
| 2025/9/12 |
3,180 |
3,210 |
3,035 |
3,060 |
-3.77% |
40,400 |
| 2025/9/11 |
3,305 |
3,355 |
3,145 |
3,180 |
-1.70% |
32,500 |
| 2025/9/10 |
3,135 |
3,265 |
3,135 |
3,235 |
+3.19% |
17,100 |
| 2025/9/9 |
3,300 |
3,340 |
3,125 |
3,135 |
-2.18% |
20,900 |
| 2025/9/8 |
3,110 |
3,230 |
3,100 |
3,205 |
+3.55% |
19,500 |
| 2025/9/5 |
3,085 |
3,145 |
3,085 |
3,095 |
+0.32% |
10,100 |
| 2025/9/4 |
3,100 |
3,150 |
3,085 |
3,085 |
-0.64% |
10,000 |
| 2025/9/3 |
3,140 |
3,170 |
3,105 |
3,105 |
-1.74% |
15,500 |
| 2025/9/2 |
3,240 |
3,295 |
3,155 |
3,160 |
-2.92% |
30,000 |
| 2025/9/1 |
3,320 |
3,345 |
3,195 |
3,255 |
-3.41% |
28,400 |
| 2025/8/29 |
3,310 |
3,395 |
3,310 |
3,370 |
+1.81% |
11,400 |
| 2025/8/28 |
3,325 |
3,415 |
3,305 |
3,310 |
+0.15% |
13,900 |
| 2025/8/27 |
3,350 |
3,365 |
3,300 |
3,305 |
-0.45% |
10,100 |
| 2025/8/26 |
3,300 |
3,350 |
3,300 |
3,320 |
+0.61% |
10,300 |
| 2025/8/25 |
3,405 |
3,450 |
3,280 |
3,300 |
-1.05% |
24,600 |
| 2025/8/22 |
3,340 |
3,350 |
3,250 |
3,335 |
+1.06% |
23,200 |
| 2025/8/21 |
3,260 |
3,375 |
3,210 |
3,300 |
+4.27% |
38,500 |
| 2025/8/20 |
3,140 |
3,185 |
3,075 |
3,165 |
+0.80% |
19,600 |
| 2025/8/19 |
3,150 |
3,215 |
3,110 |
3,140 |
-0.63% |
23,400 |
| 2025/8/18 |
3,230 |
3,230 |
3,145 |
3,160 |
-2.17% |
33,900 |
| 2025/8/15 |
3,165 |
3,235 |
3,010 |
3,230 |
+11.00% |
104,100 |
| 2025/8/14 |
2,821 |
2,957 |
2,810 |
2,910 |
+4.11% |
44,400 |
| 2025/8/13 |
2,778 |
2,795 |
2,750 |
2,795 |
+0.61% |
7,900 |
| 2025/8/12 |
2,763 |
2,780 |
2,742 |
2,778 |
+1.31% |
9,600 |
| 2025/8/8 |
2,774 |
2,793 |
2,740 |
2,742 |
-1.97% |
13,600 |
| 2025/8/7 |
2,825 |
2,875 |
2,796 |
2,797 |
+0.79% |
15,200 |
| 2025/8/6 |
2,790 |
2,804 |
2,755 |
2,775 |
-0.36% |
4,300 |
| 2025/8/5 |
2,844 |
2,844 |
2,778 |
2,785 |
-1.21% |
8,200 |
| 2025/8/4 |
2,720 |
2,820 |
2,720 |
2,819 |
-0.04% |
10,000 |
| 2025/8/1 |
2,748 |
2,835 |
2,687 |
2,820 |
+3.68% |
22,700 |
| 2025/7/31 |
2,618 |
2,720 |
2,618 |
2,720 |
+4.25% |
12,300 |
| 2025/7/30 |
2,623 |
2,635 |
2,590 |
2,609 |
-0.53% |
11,800 |
| 2025/7/29 |
2,680 |
2,680 |
2,623 |
2,623 |
-2.16% |
5,100 |
| 2025/7/28 |
2,712 |
2,712 |
2,658 |
2,681 |
-0.11% |
5,600 |
| 2025/7/25 |
2,670 |
2,720 |
2,651 |
2,684 |
+3.59% |
18,500 |
| 2025/7/24 |
2,660 |
2,673 |
2,589 |
2,591 |
-2.52% |
23,200 |
| 2025/7/23 |
2,697 |
2,697 |
2,651 |
2,658 |
-0.89% |
7,800 |
| 2025/7/22 |
2,698 |
2,749 |
2,665 |
2,682 |
+0.83% |
6,500 |
| 2025/7/18 |
2,702 |
2,730 |
2,654 |
2,660 |
-1.48% |
7,600 |
| 2025/7/17 |
2,778 |
2,800 |
2,700 |
2,700 |
-1.68% |
21,000 |
| 2025/7/16 |
2,776 |
2,776 |
2,680 |
2,746 |
-0.18% |
12,000 |
| 2025/7/15 |
2,750 |
2,796 |
2,741 |
2,751 |
+1.66% |
15,600 |
| 2025/7/14 |
2,748 |
2,759 |
2,677 |
2,706 |
-0.22% |
11,300 |
| 2025/7/11 |
2,633 |
2,715 |
2,600 |
2,712 |
+3.51% |
20,600 |
| 2025/7/10 |
2,675 |
2,675 |
2,600 |
2,620 |
-0.95% |
11,400 |
| 2025/7/9 |
2,655 |
2,668 |
2,632 |
2,645 |
+0.19% |
9,200 |
| 2025/7/8 |
2,550 |
2,671 |
2,545 |
2,640 |
+3.53% |
12,900 |
| 2025/7/7 |
2,522 |
2,601 |
2,521 |
2,550 |
+0.08% |
15,700 |
| 2025/7/4 |
2,533 |
2,581 |
2,533 |
2,548 |
+1.47% |
10,300 |
| 2025/7/3 |
2,584 |
2,615 |
2,511 |
2,511 |
-2.79% |
19,100 |
| 2025/7/2 |
2,579 |
2,679 |
2,579 |
2,583 |
+0.35% |
25,700 |
| 2025/7/1 |
2,681 |
2,700 |
2,560 |
2,574 |
-5.40% |
41,400 |
| 2025/6/30 |
2,799 |
2,799 |
2,710 |
2,721 |
+0.78% |
16,600 |
| 2025/6/27 |
2,820 |
2,845 |
2,683 |
2,700 |
-3.85% |
30,600 |
| 2025/6/26 |
2,760 |
2,898 |
2,760 |
2,808 |
+2.11% |
37,300 |
|
