| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,044 |
2,052 |
2,042 |
2,043 |
+0.20% |
9,600 |
| 2025/12/23 |
2,041 |
2,042 |
2,020 |
2,039 |
+0.15% |
20,700 |
| 2025/12/22 |
2,038 |
2,048 |
2,036 |
2,036 |
-0.49% |
3,900 |
| 2025/12/19 |
2,043 |
2,052 |
2,037 |
2,046 |
+0.20% |
3,400 |
| 2025/12/18 |
2,047 |
2,053 |
2,042 |
2,042 |
-0.24% |
2,700 |
| 2025/12/17 |
2,052 |
2,054 |
2,045 |
2,047 |
-0.24% |
1,800 |
| 2025/12/16 |
2,044 |
2,068 |
2,036 |
2,052 |
+0.29% |
5,100 |
| 2025/12/15 |
2,032 |
2,054 |
2,032 |
2,046 |
+0.59% |
3,500 |
| 2025/12/12 |
2,032 |
2,034 |
2,019 |
2,034 |
+0.10% |
2,200 |
| 2025/12/11 |
2,026 |
2,036 |
2,026 |
2,032 |
+0.30% |
1,800 |
| 2025/12/10 |
2,023 |
2,029 |
2,023 |
2,026 |
+0.15% |
2,100 |
| 2025/12/9 |
2,023 |
2,024 |
2,012 |
2,023 |
+0.00% |
3,700 |
| 2025/12/8 |
2,037 |
2,037 |
2,021 |
2,023 |
-0.69% |
2,700 |
| 2025/12/5 |
2,041 |
2,044 |
2,037 |
2,037 |
-0.10% |
10,700 |
| 2025/12/4 |
2,059 |
2,059 |
2,039 |
2,039 |
-1.97% |
900 |
| 2025/12/3 |
2,023 |
2,081 |
2,014 |
2,080 |
+2.36% |
2,600 |
| 2025/12/2 |
2,039 |
2,050 |
2,032 |
2,032 |
-0.39% |
2,800 |
| 2025/12/1 |
2,032 |
2,041 |
2,025 |
2,040 |
+0.34% |
4,800 |
| 2025/11/28 |
2,028 |
2,035 |
2,020 |
2,033 |
+0.25% |
4,200 |
| 2025/11/27 |
2,015 |
2,028 |
2,015 |
2,028 |
+0.65% |
2,800 |
| 2025/11/26 |
2,007 |
2,026 |
2,007 |
2,015 |
+0.30% |
2,600 |
| 2025/11/25 |
2,007 |
2,021 |
2,007 |
2,009 |
-0.25% |
3,600 |
| 2025/11/21 |
2,001 |
2,022 |
2,001 |
2,014 |
+0.15% |
1,800 |
| 2025/11/20 |
2,009 |
2,017 |
2,007 |
2,011 |
+0.20% |
2,400 |
| 2025/11/19 |
2,012 |
2,012 |
2,000 |
2,007 |
-0.05% |
3,500 |
| 2025/11/18 |
2,056 |
2,058 |
2,007 |
2,008 |
-1.95% |
2,600 |
| 2025/11/17 |
2,039 |
2,057 |
2,030 |
2,048 |
+1.49% |
4,900 |
| 2025/11/14 |
1,996 |
2,018 |
1,995 |
2,018 |
+0.70% |
1,600 |
| 2025/11/13 |
2,002 |
2,009 |
1,993 |
2,004 |
-0.25% |
1,100 |
| 2025/11/12 |
1,990 |
2,020 |
1,990 |
2,009 |
+0.95% |
3,400 |
| 2025/11/11 |
2,000 |
2,000 |
1,989 |
1,990 |
-0.50% |
1,300 |
| 2025/11/10 |
1,982 |
2,012 |
1,979 |
2,000 |
+1.21% |
5,500 |
| 2025/11/7 |
1,970 |
1,976 |
1,958 |
1,976 |
-0.10% |
2,300 |
| 2025/11/6 |
1,985 |
1,985 |
1,978 |
1,978 |
-0.15% |
1,500 |
| 2025/11/5 |
1,993 |
1,993 |
1,930 |
1,981 |
-0.60% |
9,900 |
| 2025/11/4 |
2,015 |
2,015 |
1,993 |
1,993 |
-1.29% |
14,700 |
| 2025/10/31 |
2,017 |
2,037 |
2,013 |
2,019 |
-0.88% |
3,000 |
| 2025/10/30 |
2,051 |
2,057 |
1,927 |
2,037 |
-0.68% |
22,700 |
| 2025/10/29 |
2,064 |
2,064 |
2,047 |
2,051 |
-0.24% |
2,400 |
| 2025/10/28 |
2,058 |
2,067 |
2,055 |
2,056 |
-0.58% |
3,900 |
| 2025/10/27 |
2,071 |
2,071 |
2,054 |
2,068 |
+0.15% |
3,300 |
| 2025/10/24 |
2,068 |
2,070 |
2,055 |
2,065 |
+0.24% |
2,100 |
| 2025/10/23 |
2,063 |
2,063 |
2,051 |
2,060 |
-1.06% |
5,000 |
| 2025/10/22 |
2,064 |
2,088 |
2,064 |
2,082 |
+1.07% |
5,700 |
| 2025/10/21 |
2,066 |
2,070 |
2,054 |
2,060 |
-0.29% |
2,000 |
| 2025/10/20 |
2,052 |
2,080 |
2,052 |
2,066 |
+0.63% |
4,500 |
| 2025/10/17 |
2,043 |
2,069 |
2,043 |
2,053 |
-0.05% |
2,000 |
| 2025/10/16 |
2,085 |
2,085 |
2,051 |
2,054 |
-1.49% |
3,600 |
| 2025/10/15 |
2,080 |
2,085 |
2,045 |
2,085 |
+0.24% |
4,200 |
| 2025/10/14 |
2,118 |
2,118 |
2,045 |
2,080 |
-1.79% |
19,000 |
| 2025/10/10 |
2,100 |
2,118 |
2,059 |
2,118 |
+1.29% |
4,800 |
| 2025/10/9 |
2,086 |
2,093 |
2,086 |
2,091 |
+0.34% |
1,100 |
| 2025/10/8 |
2,098 |
2,102 |
2,084 |
2,084 |
-0.38% |
2,000 |
| 2025/10/7 |
2,096 |
2,098 |
2,080 |
2,092 |
+0.38% |
7,300 |
| 2025/10/6 |
2,110 |
2,110 |
2,048 |
2,084 |
-0.62% |
14,200 |
| 2025/10/3 |
2,072 |
2,129 |
2,072 |
2,097 |
+1.21% |
9,400 |
| 2025/10/2 |
2,121 |
2,137 |
2,052 |
2,072 |
-1.89% |
9,300 |
| 2025/10/1 |
2,161 |
2,161 |
2,055 |
2,112 |
-3.16% |
39,900 |
| 2025/9/30 |
2,211 |
2,222 |
2,162 |
2,181 |
-1.85% |
11,900 |
| 2025/9/29 |
2,249 |
2,249 |
2,211 |
2,222 |
-0.98% |
4,400 |
| 2025/9/26 |
2,200 |
2,270 |
2,200 |
2,244 |
+2.00% |
8,200 |
| 2025/9/25 |
2,200 |
2,214 |
2,187 |
2,200 |
+0.00% |
8,000 |
| 2025/9/24 |
2,187 |
2,200 |
2,182 |
2,200 |
+0.87% |
7,500 |
| 2025/9/22 |
2,192 |
2,196 |
2,181 |
2,181 |
+0.09% |
6,500 |
| 2025/9/19 |
2,193 |
2,195 |
2,175 |
2,179 |
-0.77% |
6,700 |
| 2025/9/18 |
2,181 |
2,199 |
2,181 |
2,196 |
+0.32% |
4,800 |
| 2025/9/17 |
2,191 |
2,197 |
2,175 |
2,189 |
-0.05% |
4,500 |
| 2025/9/16 |
2,199 |
2,199 |
2,168 |
2,190 |
-0.41% |
14,500 |
| 2025/9/12 |
2,199 |
2,199 |
2,183 |
2,199 |
+0.23% |
15,300 |
| 2025/9/11 |
2,195 |
2,198 |
2,190 |
2,194 |
-0.27% |
4,300 |
| 2025/9/10 |
2,207 |
2,216 |
2,189 |
2,200 |
-0.14% |
6,900 |
| 2025/9/9 |
2,206 |
2,209 |
2,202 |
2,203 |
-0.09% |
1,400 |
| 2025/9/8 |
2,209 |
2,217 |
2,204 |
2,205 |
+0.18% |
4,100 |
| 2025/9/5 |
2,205 |
2,210 |
2,195 |
2,201 |
+0.05% |
2,800 |
| 2025/9/4 |
2,202 |
2,218 |
2,200 |
2,200 |
-0.41% |
4,300 |
| 2025/9/3 |
2,206 |
2,219 |
2,201 |
2,209 |
-0.14% |
2,600 |
| 2025/9/2 |
2,209 |
2,228 |
2,200 |
2,212 |
+0.14% |
6,000 |
| 2025/9/1 |
2,216 |
2,216 |
2,197 |
2,209 |
-0.41% |
1,800 |
| 2025/8/29 |
2,219 |
2,219 |
2,202 |
2,218 |
+0.00% |
1,300 |
| 2025/8/28 |
2,200 |
2,219 |
2,197 |
2,218 |
+0.45% |
3,600 |
| 2025/8/27 |
2,207 |
2,210 |
2,195 |
2,208 |
+0.18% |
7,000 |
| 2025/8/26 |
2,229 |
2,229 |
2,198 |
2,204 |
-0.50% |
8,200 |
| 2025/8/25 |
2,227 |
2,249 |
2,208 |
2,215 |
-0.98% |
18,200 |
| 2025/8/22 |
2,257 |
2,257 |
2,237 |
2,237 |
-0.89% |
1,900 |
| 2025/8/21 |
2,267 |
2,267 |
2,240 |
2,257 |
-0.44% |
2,700 |
| 2025/8/20 |
2,229 |
2,275 |
2,217 |
2,267 |
+1.98% |
11,200 |
| 2025/8/19 |
2,226 |
2,245 |
2,217 |
2,223 |
-1.07% |
6,300 |
| 2025/8/18 |
2,249 |
2,249 |
2,228 |
2,247 |
+0.85% |
4,500 |
| 2025/8/15 |
2,255 |
2,269 |
2,228 |
2,228 |
-1.94% |
13,700 |
| 2025/8/14 |
2,255 |
2,291 |
2,254 |
2,272 |
+0.13% |
15,500 |
| 2025/8/13 |
2,242 |
2,278 |
2,228 |
2,269 |
+1.20% |
12,800 |
| 2025/8/12 |
2,273 |
2,274 |
2,226 |
2,242 |
-1.36% |
13,200 |
| 2025/8/8 |
2,263 |
2,275 |
2,263 |
2,273 |
+0.40% |
2,700 |
| 2025/8/7 |
2,269 |
2,300 |
2,258 |
2,264 |
-0.22% |
6,000 |
| 2025/8/6 |
2,267 |
2,269 |
2,260 |
2,269 |
+0.53% |
1,900 |
| 2025/8/5 |
2,268 |
2,268 |
2,256 |
2,257 |
+0.09% |
400 |
| 2025/8/4 |
2,265 |
2,279 |
2,244 |
2,255 |
-0.44% |
4,100 |
| 2025/8/1 |
2,277 |
2,285 |
2,261 |
2,265 |
+0.18% |
3,000 |
| 2025/7/31 |
2,240 |
2,261 |
2,240 |
2,261 |
+0.40% |
3,300 |
| 2025/7/30 |
2,270 |
2,270 |
2,233 |
2,252 |
-0.88% |
3,400 |
| 2025/7/29 |
2,271 |
2,272 |
2,257 |
2,272 |
+0.22% |
2,500 |
| 2025/7/28 |
2,249 |
2,271 |
2,245 |
2,267 |
+0.71% |
3,700 |
| 2025/7/25 |
2,265 |
2,268 |
2,240 |
2,251 |
-0.71% |
2,500 |
| 2025/7/24 |
2,258 |
2,296 |
2,234 |
2,267 |
+2.67% |
7,300 |
| 2025/7/23 |
2,236 |
2,274 |
2,208 |
2,208 |
-0.45% |
11,400 |
| 2025/7/22 |
2,214 |
2,231 |
2,207 |
2,218 |
+0.18% |
5,500 |
| 2025/7/18 |
2,208 |
2,242 |
2,208 |
2,214 |
+0.45% |
12,900 |
| 2025/7/17 |
2,225 |
2,239 |
2,202 |
2,204 |
-0.85% |
19,600 |
| 2025/7/16 |
2,242 |
2,251 |
2,223 |
2,223 |
-1.11% |
5,300 |
| 2025/7/15 |
2,275 |
2,275 |
2,239 |
2,248 |
-1.19% |
8,200 |
| 2025/7/14 |
2,273 |
2,295 |
2,250 |
2,275 |
+0.09% |
6,700 |
| 2025/7/11 |
2,320 |
2,320 |
2,273 |
2,273 |
+0.09% |
4,800 |
| 2025/7/10 |
2,320 |
2,320 |
2,262 |
2,271 |
-1.26% |
8,100 |
| 2025/7/9 |
2,304 |
2,345 |
2,296 |
2,300 |
-0.35% |
19,600 |
| 2025/7/8 |
2,279 |
2,308 |
2,274 |
2,308 |
+1.36% |
5,400 |
| 2025/7/7 |
2,303 |
2,309 |
2,277 |
2,277 |
-1.51% |
9,000 |
| 2025/7/4 |
2,312 |
2,339 |
2,301 |
2,312 |
-1.03% |
9,900 |
| 2025/7/3 |
2,350 |
2,361 |
2,306 |
2,336 |
-0.55% |
14,400 |
| 2025/7/2 |
2,388 |
2,388 |
2,343 |
2,349 |
+0.47% |
28,300 |
| 2025/7/1 |
2,478 |
2,490 |
2,325 |
2,338 |
-13.92% |
96,200 |
| 2025/6/30 |
2,726 |
2,820 |
2,706 |
2,716 |
-0.84% |
18,100 |
| 2025/6/27 |
2,777 |
2,840 |
2,704 |
2,739 |
-0.80% |
11,100 |
| 2025/6/26 |
2,703 |
2,800 |
2,703 |
2,761 |
+1.25% |
5,800 |
|
