| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,732 |
2,733 |
2,732 |
2,733 |
+0.04% |
600 |
| 2025/12/22 |
2,733 |
2,733 |
2,732 |
2,732 |
-0.33% |
700 |
| 2025/12/19 |
2,741 |
2,741 |
2,741 |
2,741 |
+0.22% |
200 |
| 2025/12/18 |
2,731 |
2,735 |
2,731 |
2,735 |
+0.15% |
1,700 |
| 2025/12/17 |
2,731 |
2,732 |
2,731 |
2,731 |
+0.00% |
1,400 |
| 2025/12/16 |
2,731 |
2,731 |
2,731 |
2,731 |
-0.04% |
200 |
| 2025/12/15 |
2,730 |
2,732 |
2,730 |
2,732 |
+0.00% |
600 |
| 2025/12/12 |
2,730 |
2,732 |
2,730 |
2,732 |
+0.04% |
3,200 |
| 2025/12/11 |
2,731 |
2,732 |
2,731 |
2,731 |
+0.00% |
1,900 |
| 2025/12/10 |
2,742 |
2,742 |
2,731 |
2,731 |
-0.40% |
2,200 |
| 2025/12/9 |
2,730 |
2,742 |
2,730 |
2,742 |
+0.37% |
1,500 |
| 2025/12/8 |
2,731 |
2,732 |
2,731 |
2,732 |
+0.00% |
800 |
| 2025/12/5 |
2,731 |
2,732 |
2,731 |
2,732 |
+0.00% |
1,300 |
| 2025/12/4 |
2,741 |
2,741 |
2,732 |
2,732 |
+0.07% |
300 |
| 2025/12/3 |
2,730 |
2,735 |
2,730 |
2,730 |
+0.00% |
5,600 |
| 2025/12/2 |
2,734 |
2,734 |
2,730 |
2,730 |
+0.00% |
6,700 |
| 2025/12/1 |
2,743 |
2,743 |
2,730 |
2,730 |
-0.55% |
1,600 |
| 2025/11/28 |
2,729 |
2,748 |
2,729 |
2,745 |
+0.59% |
10,500 |
| 2025/11/27 |
2,730 |
2,730 |
2,729 |
2,729 |
-0.07% |
500 |
| 2025/11/26 |
2,730 |
2,739 |
2,729 |
2,731 |
+0.07% |
1,100 |
| 2025/11/25 |
2,744 |
2,744 |
2,729 |
2,729 |
-0.73% |
1,300 |
| 2025/11/21 |
2,729 |
2,749 |
2,729 |
2,749 |
+0.59% |
1,900 |
| 2025/11/20 |
2,728 |
2,733 |
2,728 |
2,733 |
+0.18% |
3,100 |
| 2025/11/19 |
2,737 |
2,737 |
2,728 |
2,728 |
+0.00% |
600 |
| 2025/11/18 |
2,729 |
2,731 |
2,727 |
2,728 |
+0.00% |
6,900 |
| 2025/11/17 |
2,728 |
2,729 |
2,728 |
2,728 |
+0.00% |
7,800 |
| 2025/11/14 |
2,728 |
2,731 |
2,728 |
2,728 |
-0.07% |
2,400 |
| 2025/11/13 |
2,730 |
2,731 |
2,730 |
2,730 |
+0.00% |
3,100 |
| 2025/11/12 |
2,730 |
2,734 |
2,730 |
2,730 |
+0.00% |
1,800 |
| 2025/11/11 |
2,737 |
2,737 |
2,730 |
2,730 |
-0.07% |
2,400 |
| 2025/11/10 |
2,745 |
2,745 |
2,732 |
2,732 |
+0.04% |
1,800 |
| 2025/11/7 |
2,749 |
2,950 |
2,731 |
2,731 |
-0.44% |
6,400 |
| 2025/11/6 |
2,731 |
2,743 |
2,727 |
2,743 |
+0.59% |
7,800 |
| 2025/11/5 |
2,726 |
2,732 |
2,724 |
2,727 |
+0.04% |
13,700 |
| 2025/11/4 |
2,727 |
2,728 |
2,726 |
2,726 |
-0.04% |
8,700 |
| 2025/10/31 |
2,728 |
2,730 |
2,727 |
2,727 |
-0.04% |
13,200 |
| 2025/10/30 |
2,731 |
2,732 |
2,727 |
2,728 |
+0.00% |
32,800 |
| 2025/10/29 |
2,729 |
2,731 |
2,728 |
2,728 |
+0.07% |
12,900 |
| 2025/10/28 |
2,731 |
2,731 |
2,726 |
2,726 |
-0.07% |
25,800 |
| 2025/10/27 |
2,731 |
2,731 |
2,722 |
2,728 |
-0.11% |
47,300 |
| 2025/10/24 |
2,743 |
2,743 |
2,731 |
2,731 |
-0.22% |
2,600 |
| 2025/10/23 |
2,731 |
2,738 |
2,731 |
2,737 |
+0.11% |
2,500 |
| 2025/10/22 |
2,733 |
2,735 |
2,732 |
2,734 |
+0.07% |
4,000 |
| 2025/10/21 |
2,735 |
2,735 |
2,727 |
2,732 |
+0.00% |
18,700 |
| 2025/10/20 |
2,732 |
2,735 |
2,730 |
2,732 |
-0.07% |
2,500 |
| 2025/10/17 |
2,729 |
2,737 |
2,729 |
2,734 |
+0.22% |
20,300 |
| 2025/10/16 |
2,728 |
2,729 |
2,728 |
2,728 |
+0.00% |
5,500 |
| 2025/10/15 |
2,727 |
2,729 |
2,727 |
2,728 |
+0.07% |
11,300 |
| 2025/10/14 |
2,726 |
2,727 |
2,726 |
2,726 |
+0.00% |
16,300 |
| 2025/10/10 |
2,727 |
2,733 |
2,726 |
2,726 |
-0.04% |
8,800 |
| 2025/10/9 |
2,743 |
2,746 |
2,726 |
2,727 |
-0.58% |
12,000 |
| 2025/10/8 |
2,742 |
2,747 |
2,742 |
2,743 |
+0.04% |
16,900 |
| 2025/10/7 |
2,747 |
2,750 |
2,742 |
2,742 |
-0.22% |
58,600 |
| 2025/10/6 |
2,748 |
2,749 |
2,745 |
2,748 |
+0.00% |
42,300 |
| 2025/10/3 |
2,750 |
2,751 |
2,747 |
2,748 |
-0.04% |
92,200 |
| 2025/10/2 |
2,748 |
2,749 |
2,747 |
2,749 |
+0.07% |
10,800 |
| 2025/10/1 |
2,746 |
2,749 |
2,746 |
2,747 |
+0.00% |
34,400 |
| 2025/9/30 |
2,749 |
2,750 |
2,747 |
2,747 |
+0.07% |
27,300 |
| 2025/9/29 |
2,750 |
2,751 |
2,745 |
2,745 |
+0.00% |
90,700 |
| 2025/9/26 |
2,745 |
2,747 |
2,745 |
2,745 |
+0.00% |
24,800 |
| 2025/9/25 |
2,747 |
2,749 |
2,745 |
2,745 |
-0.11% |
35,900 |
| 2025/9/24 |
2,744 |
2,752 |
2,744 |
2,748 |
+0.15% |
70,600 |
| 2025/9/22 |
2,744 |
2,746 |
2,744 |
2,744 |
-0.04% |
15,000 |
| 2025/9/19 |
2,746 |
2,747 |
2,744 |
2,745 |
+0.00% |
34,200 |
| 2025/9/18 |
2,745 |
2,746 |
2,743 |
2,745 |
+0.00% |
58,700 |
| 2025/9/17 |
2,745 |
2,746 |
2,745 |
2,745 |
+0.00% |
24,200 |
| 2025/9/16 |
2,745 |
2,746 |
2,745 |
2,745 |
+0.00% |
29,700 |
| 2025/9/12 |
2,748 |
2,749 |
2,745 |
2,745 |
+0.00% |
42,200 |
| 2025/9/11 |
2,745 |
2,746 |
2,745 |
2,745 |
-0.04% |
54,200 |
| 2025/9/10 |
2,747 |
2,748 |
2,745 |
2,746 |
+0.04% |
13,200 |
| 2025/9/9 |
2,745 |
2,748 |
2,744 |
2,745 |
+0.00% |
69,500 |
| 2025/9/8 |
2,745 |
2,747 |
2,744 |
2,745 |
+0.04% |
33,600 |
| 2025/9/5 |
2,744 |
2,745 |
2,744 |
2,744 |
+0.00% |
10,700 |
| 2025/9/4 |
2,742 |
2,744 |
2,742 |
2,744 |
+0.07% |
27,000 |
| 2025/9/3 |
2,742 |
2,744 |
2,742 |
2,742 |
+0.00% |
78,400 |
| 2025/9/2 |
2,743 |
2,744 |
2,742 |
2,742 |
+0.00% |
33,800 |
| 2025/9/1 |
2,743 |
2,746 |
2,742 |
2,742 |
-0.11% |
104,000 |
| 2025/8/29 |
2,743 |
2,745 |
2,742 |
2,745 |
+0.07% |
62,500 |
| 2025/8/28 |
2,742 |
2,743 |
2,742 |
2,743 |
+0.04% |
61,500 |
| 2025/8/27 |
2,743 |
2,750 |
2,742 |
2,742 |
+0.00% |
115,600 |
| 2025/8/26 |
2,744 |
2,745 |
2,742 |
2,742 |
-0.07% |
79,400 |
| 2025/8/25 |
2,744 |
2,745 |
2,742 |
2,744 |
+0.07% |
71,700 |
| 2025/8/22 |
2,743 |
2,746 |
2,741 |
2,742 |
-0.04% |
91,000 |
| 2025/8/21 |
2,742 |
2,746 |
2,741 |
2,743 |
+0.07% |
51,300 |
| 2025/8/20 |
2,743 |
2,749 |
2,741 |
2,741 |
-0.18% |
115,100 |
| 2025/8/19 |
2,741 |
2,754 |
2,740 |
2,746 |
+0.26% |
224,400 |
| 2025/8/18 |
2,741 |
2,743 |
2,739 |
2,739 |
-0.07% |
1,087,300 |
| 2025/8/15 |
2,740 |
2,742 |
2,738 |
2,741 |
+6.49% |
928,400 |
| 2025/8/14 |
2,574 |
2,574 |
2,574 |
2,574 |
+24.11% |
11,000 |
| 2025/8/13 |
2,089 |
2,112 |
2,060 |
2,074 |
-0.05% |
83,800 |
| 2025/8/12 |
2,086 |
2,088 |
2,052 |
2,075 |
+0.10% |
47,400 |
| 2025/8/8 |
2,074 |
2,084 |
2,053 |
2,073 |
+0.63% |
57,200 |
| 2025/8/7 |
2,066 |
2,070 |
2,033 |
2,060 |
-0.29% |
33,800 |
| 2025/8/6 |
2,001 |
2,066 |
1,989 |
2,066 |
+3.09% |
58,400 |
| 2025/8/5 |
1,964 |
2,014 |
1,964 |
2,004 |
+2.93% |
70,100 |
| 2025/8/4 |
1,931 |
1,978 |
1,904 |
1,947 |
-0.87% |
76,300 |
| 2025/8/1 |
1,946 |
1,976 |
1,944 |
1,964 |
+1.76% |
46,000 |
| 2025/7/31 |
1,933 |
1,935 |
1,910 |
1,930 |
+0.84% |
37,300 |
| 2025/7/30 |
1,883 |
1,917 |
1,862 |
1,914 |
+1.00% |
84,400 |
| 2025/7/29 |
1,897 |
1,912 |
1,865 |
1,895 |
-0.05% |
65,900 |
| 2025/7/28 |
1,918 |
1,961 |
1,896 |
1,896 |
-2.52% |
49,100 |
| 2025/7/25 |
1,892 |
1,957 |
1,863 |
1,945 |
+1.78% |
88,100 |
| 2025/7/24 |
1,898 |
1,940 |
1,892 |
1,911 |
+1.70% |
85,900 |
| 2025/7/23 |
1,885 |
1,907 |
1,870 |
1,879 |
-0.11% |
62,100 |
| 2025/7/22 |
1,897 |
1,942 |
1,874 |
1,881 |
-0.48% |
110,300 |
| 2025/7/18 |
1,882 |
1,914 |
1,840 |
1,890 |
+0.48% |
111,400 |
| 2025/7/17 |
1,872 |
1,904 |
1,860 |
1,881 |
+0.16% |
46,400 |
| 2025/7/16 |
1,920 |
1,921 |
1,870 |
1,878 |
-2.90% |
96,100 |
| 2025/7/15 |
1,958 |
1,970 |
1,934 |
1,934 |
-0.31% |
42,300 |
| 2025/7/14 |
1,904 |
1,958 |
1,881 |
1,940 |
-0.21% |
83,900 |
| 2025/7/11 |
2,011 |
2,014 |
1,933 |
1,944 |
-4.14% |
143,800 |
| 2025/7/10 |
2,056 |
2,080 |
2,028 |
2,028 |
-2.50% |
95,600 |
| 2025/7/9 |
2,005 |
2,114 |
2,001 |
2,080 |
+1.46% |
93,000 |
| 2025/7/8 |
1,938 |
2,064 |
1,921 |
2,050 |
+3.64% |
125,500 |
| 2025/7/7 |
1,952 |
1,984 |
1,948 |
1,978 |
+0.36% |
70,500 |
| 2025/7/4 |
1,972 |
1,997 |
1,948 |
1,971 |
-0.05% |
64,300 |
| 2025/7/3 |
1,984 |
1,984 |
1,931 |
1,972 |
-1.40% |
90,200 |
| 2025/7/2 |
1,980 |
2,028 |
1,926 |
2,000 |
+0.50% |
97,600 |
| 2025/7/1 |
2,030 |
2,044 |
1,987 |
1,990 |
-2.97% |
123,600 |
| 2025/6/30 |
2,066 |
2,103 |
2,035 |
2,051 |
-1.96% |
122,900 |
| 2025/6/27 |
2,057 |
2,146 |
2,050 |
2,092 |
-0.19% |
91,000 |
| 2025/6/26 |
2,077 |
2,115 |
2,031 |
2,096 |
+0.91% |
55,200 |
| 2025/6/25 |
2,132 |
2,132 |
2,037 |
2,077 |
-3.75% |
84,500 |
|
