| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,763 |
1,774 |
1,756 |
1,760 |
-2.00% |
2,700 |
| 2025/12/22 |
1,787 |
1,800 |
1,732 |
1,796 |
+1.01% |
4,600 |
| 2025/12/19 |
1,810 |
1,815 |
1,770 |
1,778 |
-1.98% |
3,300 |
| 2025/12/18 |
1,778 |
1,814 |
1,778 |
1,814 |
+0.06% |
600 |
| 2025/12/17 |
1,808 |
1,813 |
1,779 |
1,813 |
+0.28% |
1,000 |
| 2025/12/16 |
1,786 |
1,809 |
1,782 |
1,808 |
-0.11% |
1,300 |
| 2025/12/15 |
1,786 |
1,810 |
1,776 |
1,810 |
-0.11% |
1,800 |
| 2025/12/12 |
1,793 |
1,812 |
1,771 |
1,812 |
+1.17% |
2,800 |
| 2025/12/11 |
1,802 |
1,814 |
1,791 |
1,791 |
-0.61% |
2,500 |
| 2025/12/10 |
1,774 |
1,804 |
1,764 |
1,802 |
-0.17% |
2,000 |
| 2025/12/9 |
1,815 |
1,815 |
1,770 |
1,805 |
-0.55% |
2,900 |
| 2025/12/8 |
1,825 |
1,826 |
1,815 |
1,815 |
-0.60% |
1,200 |
| 2025/12/5 |
1,802 |
1,828 |
1,798 |
1,826 |
-0.22% |
2,500 |
| 2025/12/4 |
1,803 |
1,843 |
1,760 |
1,830 |
+1.50% |
4,500 |
| 2025/12/3 |
1,785 |
1,861 |
1,766 |
1,803 |
-1.21% |
2,900 |
| 2025/12/2 |
1,820 |
1,826 |
1,800 |
1,825 |
-1.35% |
1,200 |
| 2025/12/1 |
1,854 |
1,859 |
1,828 |
1,850 |
+0.82% |
1,900 |
| 2025/11/28 |
1,765 |
1,835 |
1,765 |
1,835 |
+3.03% |
1,400 |
| 2025/11/27 |
1,782 |
1,800 |
1,759 |
1,781 |
+2.24% |
2,000 |
| 2025/11/26 |
1,726 |
1,780 |
1,724 |
1,742 |
-0.17% |
20,000 |
| 2025/11/25 |
1,808 |
1,808 |
1,745 |
1,745 |
-1.30% |
2,000 |
| 2025/11/21 |
1,790 |
1,790 |
1,760 |
1,768 |
-1.23% |
3,100 |
| 2025/11/20 |
1,767 |
1,798 |
1,751 |
1,790 |
+1.70% |
21,600 |
| 2025/11/19 |
1,753 |
1,828 |
1,750 |
1,760 |
-0.06% |
7,200 |
| 2025/11/18 |
1,832 |
1,832 |
1,640 |
1,761 |
-5.32% |
19,500 |
| 2025/11/17 |
2,056 |
2,056 |
1,800 |
1,860 |
-8.60% |
13,600 |
| 2025/11/14 |
2,000 |
2,049 |
1,992 |
2,035 |
+1.85% |
5,100 |
| 2025/11/13 |
1,915 |
2,000 |
1,915 |
1,998 |
+4.33% |
3,400 |
| 2025/11/12 |
1,942 |
1,957 |
1,915 |
1,915 |
-1.54% |
1,700 |
| 2025/11/11 |
1,918 |
1,964 |
1,915 |
1,945 |
+0.15% |
2,900 |
| 2025/11/10 |
1,948 |
1,948 |
1,901 |
1,942 |
+0.26% |
1,700 |
| 2025/11/7 |
1,898 |
1,937 |
1,860 |
1,937 |
+2.05% |
1,800 |
| 2025/11/6 |
1,918 |
1,918 |
1,898 |
1,898 |
+0.37% |
300 |
| 2025/11/5 |
1,897 |
1,898 |
1,855 |
1,891 |
-0.32% |
2,100 |
| 2025/11/4 |
1,849 |
1,908 |
1,849 |
1,897 |
+2.60% |
2,900 |
| 2025/10/31 |
1,867 |
1,869 |
1,830 |
1,849 |
-0.96% |
1,100 |
| 2025/10/30 |
1,777 |
1,867 |
1,760 |
1,867 |
+3.61% |
8,200 |
| 2025/10/29 |
1,902 |
1,904 |
1,801 |
1,802 |
-5.56% |
11,400 |
| 2025/10/28 |
1,922 |
1,922 |
1,900 |
1,908 |
-0.73% |
2,600 |
| 2025/10/27 |
1,945 |
1,990 |
1,922 |
1,922 |
-0.26% |
5,900 |
| 2025/10/24 |
1,980 |
2,005 |
1,922 |
1,927 |
-2.43% |
5,300 |
| 2025/10/23 |
1,973 |
1,995 |
1,972 |
1,975 |
-0.85% |
4,400 |
| 2025/10/22 |
2,011 |
2,011 |
1,992 |
1,992 |
-0.94% |
2,800 |
| 2025/10/21 |
2,081 |
2,081 |
1,980 |
2,011 |
-1.85% |
1,600 |
| 2025/10/20 |
1,980 |
2,070 |
1,950 |
2,049 |
+4.38% |
14,400 |
| 2025/10/17 |
1,956 |
1,964 |
1,881 |
1,963 |
-1.65% |
4,600 |
| 2025/10/16 |
1,969 |
1,998 |
1,958 |
1,996 |
+3.47% |
3,900 |
| 2025/10/15 |
1,850 |
1,929 |
1,850 |
1,929 |
+4.50% |
23,000 |
| 2025/10/14 |
1,860 |
1,900 |
1,840 |
1,846 |
-2.84% |
10,600 |
| 2025/10/10 |
1,942 |
1,966 |
1,891 |
1,900 |
-2.61% |
8,700 |
| 2025/10/9 |
1,985 |
1,994 |
1,949 |
1,951 |
-2.21% |
18,700 |
| 2025/10/8 |
2,009 |
2,009 |
1,901 |
1,995 |
-0.70% |
15,300 |
| 2025/10/7 |
2,099 |
2,099 |
2,005 |
2,009 |
-1.95% |
9,800 |
| 2025/10/6 |
2,198 |
2,198 |
2,004 |
2,049 |
-6.35% |
15,000 |
| 2025/10/3 |
2,171 |
2,225 |
2,002 |
2,188 |
+2.39% |
18,500 |
| 2025/10/2 |
2,050 |
2,138 |
2,021 |
2,137 |
+6.85% |
6,900 |
| 2025/10/1 |
2,022 |
2,039 |
2,000 |
2,000 |
-2.49% |
22,400 |
| 2025/9/30 |
2,130 |
2,175 |
2,025 |
2,051 |
-3.71% |
8,800 |
| 2025/9/29 |
2,212 |
2,250 |
2,130 |
2,130 |
-1.48% |
6,800 |
| 2025/9/26 |
2,250 |
2,250 |
2,162 |
2,162 |
-1.73% |
4,700 |
| 2025/9/25 |
2,160 |
2,227 |
2,135 |
2,200 |
+3.04% |
3,600 |
| 2025/9/24 |
2,238 |
2,238 |
2,130 |
2,135 |
-2.42% |
4,300 |
| 2025/9/22 |
2,250 |
2,297 |
2,188 |
2,188 |
-0.55% |
16,000 |
| 2025/9/19 |
2,238 |
2,238 |
2,158 |
2,200 |
-1.70% |
13,600 |
| 2025/9/18 |
2,043 |
2,330 |
2,020 |
2,238 |
+14.01% |
68,100 |
| 2025/9/17 |
1,943 |
2,030 |
1,943 |
1,963 |
-0.25% |
4,600 |
| 2025/9/16 |
1,942 |
2,010 |
1,920 |
1,968 |
+1.08% |
8,700 |
| 2025/9/12 |
2,006 |
2,006 |
1,947 |
1,947 |
-1.22% |
3,400 |
| 2025/9/11 |
2,032 |
2,032 |
1,970 |
1,971 |
-3.85% |
1,800 |
| 2025/9/10 |
2,004 |
2,050 |
2,000 |
2,050 |
+0.10% |
1,300 |
| 2025/9/9 |
2,076 |
2,088 |
1,970 |
2,048 |
-1.30% |
4,000 |
| 2025/9/8 |
2,109 |
2,120 |
2,060 |
2,075 |
+0.78% |
6,500 |
| 2025/9/5 |
2,020 |
2,065 |
2,020 |
2,059 |
+2.74% |
5,000 |
| 2025/9/4 |
1,965 |
2,050 |
1,933 |
2,004 |
+3.94% |
11,500 |
| 2025/9/3 |
1,935 |
1,985 |
1,927 |
1,928 |
-0.31% |
6,800 |
| 2025/9/2 |
1,942 |
1,942 |
1,902 |
1,934 |
+0.00% |
5,900 |
| 2025/9/1 |
1,954 |
1,954 |
1,914 |
1,934 |
-1.02% |
1,400 |
| 2025/8/29 |
1,950 |
1,969 |
1,924 |
1,954 |
-0.26% |
1,900 |
| 2025/8/28 |
1,965 |
1,970 |
1,908 |
1,959 |
-0.05% |
3,600 |
| 2025/8/27 |
1,896 |
1,960 |
1,862 |
1,960 |
+4.26% |
11,300 |
| 2025/8/26 |
1,876 |
1,888 |
1,856 |
1,880 |
-0.42% |
2,500 |
| 2025/8/25 |
1,853 |
1,893 |
1,853 |
1,888 |
+2.05% |
1,600 |
| 2025/8/22 |
1,862 |
1,908 |
1,850 |
1,850 |
-2.73% |
1,800 |
| 2025/8/21 |
1,891 |
1,930 |
1,889 |
1,902 |
+2.76% |
3,700 |
| 2025/8/20 |
1,885 |
1,898 |
1,850 |
1,851 |
-1.80% |
3,100 |
| 2025/8/19 |
1,874 |
1,897 |
1,874 |
1,885 |
+0.53% |
4,300 |
| 2025/8/18 |
1,920 |
1,949 |
1,873 |
1,875 |
-3.85% |
8,900 |
| 2025/8/15 |
2,020 |
2,050 |
1,908 |
1,950 |
-1.27% |
28,200 |
| 2025/8/14 |
1,919 |
1,984 |
1,888 |
1,975 |
+3.95% |
16,200 |
| 2025/8/13 |
1,835 |
1,900 |
1,835 |
1,900 |
+3.60% |
8,800 |
| 2025/8/12 |
1,847 |
1,859 |
1,821 |
1,834 |
+0.44% |
9,400 |
| 2025/8/8 |
1,832 |
1,847 |
1,821 |
1,826 |
-0.33% |
2,600 |
| 2025/8/7 |
1,859 |
1,866 |
1,832 |
1,832 |
-1.24% |
1,400 |
| 2025/8/6 |
1,855 |
1,855 |
1,812 |
1,855 |
+2.20% |
2,600 |
| 2025/8/5 |
1,780 |
1,815 |
1,780 |
1,815 |
+0.89% |
2,000 |
| 2025/8/4 |
1,735 |
1,799 |
1,734 |
1,799 |
+2.33% |
1,300 |
| 2025/8/1 |
1,760 |
1,784 |
1,758 |
1,758 |
-0.11% |
2,700 |
| 2025/7/31 |
1,765 |
1,778 |
1,749 |
1,760 |
-1.07% |
3,500 |
| 2025/7/30 |
1,832 |
1,832 |
1,766 |
1,779 |
-4.20% |
6,600 |
| 2025/7/29 |
1,906 |
1,906 |
1,855 |
1,857 |
-1.28% |
1,400 |
| 2025/7/28 |
1,892 |
1,899 |
1,881 |
1,881 |
-1.00% |
3,000 |
| 2025/7/25 |
1,920 |
1,920 |
1,875 |
1,900 |
-1.09% |
5,900 |
| 2025/7/24 |
1,892 |
1,924 |
1,872 |
1,921 |
+3.73% |
3,100 |
| 2025/7/23 |
1,823 |
1,896 |
1,812 |
1,852 |
+1.59% |
3,900 |
| 2025/7/22 |
1,810 |
1,837 |
1,807 |
1,823 |
+0.72% |
7,300 |
| 2025/7/18 |
1,831 |
1,845 |
1,796 |
1,810 |
-1.15% |
5,600 |
| 2025/7/17 |
1,826 |
1,857 |
1,824 |
1,831 |
-0.60% |
5,900 |
| 2025/7/16 |
1,860 |
1,889 |
1,813 |
1,842 |
-3.05% |
8,200 |
| 2025/7/15 |
1,905 |
1,905 |
1,829 |
1,900 |
-1.30% |
8,600 |
| 2025/7/14 |
1,984 |
1,984 |
1,925 |
1,925 |
-1.13% |
4,900 |
| 2025/7/11 |
1,894 |
1,947 |
1,871 |
1,947 |
+3.56% |
10,200 |
| 2025/7/10 |
1,856 |
1,880 |
1,822 |
1,880 |
+1.29% |
7,800 |
| 2025/7/9 |
1,998 |
1,998 |
1,850 |
1,856 |
-6.73% |
19,100 |
| 2025/7/8 |
2,065 |
2,065 |
1,877 |
1,990 |
-4.28% |
31,000 |
| 2025/7/7 |
2,019 |
2,120 |
2,011 |
2,079 |
+4.11% |
27,100 |
| 2025/7/4 |
1,976 |
2,014 |
1,946 |
1,997 |
+3.15% |
22,000 |
| 2025/7/3 |
1,791 |
1,997 |
1,790 |
1,936 |
+8.16% |
48,400 |
| 2025/7/2 |
1,816 |
2,158 |
1,730 |
1,790 |
+0.67% |
262,300 |
| 2025/7/1 |
1,800 |
1,800 |
1,756 |
1,778 |
-1.22% |
10,700 |
| 2025/6/30 |
1,690 |
1,810 |
1,680 |
1,800 |
+7.85% |
23,100 |
| 2025/6/27 |
1,689 |
1,689 |
1,610 |
1,669 |
+1.21% |
9,700 |
| 2025/6/26 |
1,712 |
1,737 |
1,622 |
1,649 |
-4.96% |
14,800 |
| 2025/6/25 |
1,699 |
1,798 |
1,691 |
1,735 |
+2.06% |
33,200 |
|
