| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,953 |
1,958 |
1,943 |
1,950 |
-0.10% |
2,900 |
| 2025/12/22 |
1,951 |
1,958 |
1,951 |
1,952 |
-0.86% |
1,700 |
| 2025/12/19 |
1,977 |
1,977 |
1,943 |
1,969 |
+1.23% |
2,500 |
| 2025/12/18 |
1,942 |
1,963 |
1,942 |
1,945 |
-0.26% |
1,900 |
| 2025/12/17 |
1,977 |
1,977 |
1,950 |
1,950 |
-1.37% |
500 |
| 2025/12/16 |
1,943 |
1,987 |
1,942 |
1,977 |
+1.65% |
1,500 |
| 2025/12/15 |
1,952 |
1,960 |
1,942 |
1,945 |
-0.82% |
2,600 |
| 2025/12/12 |
1,970 |
1,970 |
1,960 |
1,961 |
-0.46% |
2,000 |
| 2025/12/11 |
1,970 |
1,970 |
1,970 |
1,970 |
+0.00% |
400 |
| 2025/12/10 |
1,986 |
1,987 |
1,963 |
1,970 |
-0.81% |
2,100 |
| 2025/12/9 |
1,988 |
1,988 |
1,986 |
1,986 |
-0.95% |
800 |
| 2025/12/8 |
1,976 |
2,005 |
1,961 |
2,005 |
+1.47% |
2,500 |
| 2025/12/5 |
1,982 |
1,982 |
1,976 |
1,976 |
-1.79% |
800 |
| 2025/12/4 |
2,012 |
2,012 |
2,012 |
2,012 |
-0.05% |
500 |
| 2025/12/3 |
2,014 |
2,014 |
2,011 |
2,013 |
-0.05% |
800 |
| 2025/12/2 |
2,015 |
2,020 |
2,014 |
2,014 |
+0.00% |
500 |
| 2025/12/1 |
1,960 |
2,014 |
1,953 |
2,014 |
+2.70% |
3,600 |
| 2025/11/28 |
1,973 |
1,980 |
1,940 |
1,961 |
+0.98% |
2,000 |
| 2025/11/27 |
1,941 |
1,946 |
1,941 |
1,942 |
-0.36% |
1,200 |
| 2025/11/26 |
1,951 |
1,951 |
1,949 |
1,949 |
-0.71% |
1,300 |
| 2025/11/25 |
1,976 |
1,976 |
1,963 |
1,963 |
-0.36% |
1,500 |
| 2025/11/21 |
1,946 |
1,970 |
1,945 |
1,970 |
+0.00% |
800 |
| 2025/11/20 |
1,996 |
2,010 |
1,970 |
1,970 |
-1.30% |
1,900 |
| 2025/11/19 |
1,961 |
1,996 |
1,961 |
1,996 |
+1.78% |
1,700 |
| 2025/11/18 |
1,960 |
2,000 |
1,960 |
1,961 |
-1.26% |
2,200 |
| 2025/11/17 |
2,015 |
2,093 |
1,980 |
1,986 |
-3.07% |
5,900 |
| 2025/11/14 |
2,020 |
2,049 |
2,010 |
2,049 |
-0.05% |
3,300 |
| 2025/11/13 |
2,050 |
2,148 |
2,030 |
2,050 |
+0.00% |
3,300 |
| 2025/11/12 |
2,051 |
2,052 |
2,050 |
2,050 |
+0.00% |
3,100 |
| 2025/11/11 |
2,055 |
2,064 |
2,050 |
2,050 |
+0.00% |
1,100 |
| 2025/11/10 |
2,078 |
2,078 |
2,050 |
2,050 |
+1.08% |
900 |
| 2025/11/7 |
2,089 |
2,089 |
2,028 |
2,028 |
-0.64% |
1,500 |
| 2025/11/6 |
2,068 |
2,068 |
2,041 |
2,041 |
-1.31% |
400 |
| 2025/11/5 |
2,119 |
2,119 |
2,040 |
2,068 |
-2.91% |
1,800 |
| 2025/11/4 |
2,035 |
2,130 |
2,035 |
2,130 |
+4.36% |
2,200 |
| 2025/10/31 |
2,098 |
2,100 |
2,020 |
2,041 |
-3.59% |
6,600 |
| 2025/10/30 |
2,202 |
2,202 |
2,117 |
2,117 |
-3.86% |
900 |
| 2025/10/29 |
2,230 |
2,230 |
2,098 |
2,202 |
-1.56% |
8,100 |
| 2025/10/28 |
2,249 |
2,291 |
2,237 |
2,237 |
-1.02% |
2,700 |
| 2025/10/27 |
2,282 |
2,282 |
2,260 |
2,260 |
+1.25% |
800 |
| 2025/10/24 |
2,289 |
2,296 |
2,232 |
2,232 |
-2.36% |
2,500 |
| 2025/10/23 |
2,244 |
2,286 |
2,231 |
2,286 |
+1.83% |
1,000 |
| 2025/10/22 |
2,250 |
2,255 |
2,245 |
2,245 |
-0.22% |
2,900 |
| 2025/10/21 |
2,209 |
2,265 |
2,209 |
2,250 |
+1.95% |
1,100 |
| 2025/10/20 |
2,124 |
2,207 |
2,124 |
2,207 |
+3.47% |
3,700 |
| 2025/10/17 |
2,110 |
2,159 |
2,104 |
2,133 |
+1.57% |
6,500 |
| 2025/10/16 |
2,250 |
2,250 |
2,075 |
2,100 |
-13.40% |
47,500 |
| 2025/10/15 |
2,334 |
2,476 |
2,334 |
2,425 |
+3.85% |
2,900 |
| 2025/10/14 |
2,426 |
2,426 |
2,320 |
2,335 |
-4.65% |
7,600 |
| 2025/10/10 |
2,525 |
2,525 |
2,449 |
2,449 |
-2.62% |
4,500 |
| 2025/10/9 |
2,507 |
2,520 |
2,491 |
2,515 |
+0.32% |
4,000 |
| 2025/10/8 |
2,550 |
2,550 |
2,502 |
2,507 |
-0.40% |
1,100 |
| 2025/10/7 |
2,472 |
2,577 |
2,471 |
2,517 |
+0.92% |
5,400 |
| 2025/10/6 |
2,539 |
2,539 |
2,450 |
2,494 |
+1.09% |
7,000 |
| 2025/10/3 |
2,544 |
2,544 |
2,466 |
2,467 |
-3.03% |
3,300 |
| 2025/10/2 |
2,468 |
2,550 |
2,454 |
2,544 |
+3.08% |
8,600 |
| 2025/10/1 |
2,610 |
2,610 |
2,467 |
2,468 |
-5.44% |
6,600 |
| 2025/9/30 |
2,703 |
2,749 |
2,610 |
2,610 |
-3.15% |
7,800 |
| 2025/9/29 |
2,488 |
2,740 |
2,488 |
2,695 |
+8.45% |
14,600 |
| 2025/9/26 |
2,610 |
2,692 |
2,465 |
2,485 |
-4.42% |
18,000 |
| 2025/9/25 |
2,449 |
2,600 |
2,430 |
2,600 |
+8.38% |
27,400 |
| 2025/9/24 |
2,335 |
2,399 |
2,335 |
2,399 |
+2.83% |
18,600 |
| 2025/9/22 |
2,291 |
2,337 |
2,288 |
2,333 |
+3.83% |
6,100 |
| 2025/9/19 |
2,222 |
2,295 |
2,220 |
2,247 |
+0.90% |
4,700 |
| 2025/9/18 |
2,230 |
2,233 |
2,227 |
2,227 |
+0.09% |
600 |
| 2025/9/17 |
2,257 |
2,261 |
2,225 |
2,225 |
-2.37% |
2,500 |
| 2025/9/16 |
2,270 |
2,279 |
2,255 |
2,279 |
+0.84% |
1,400 |
| 2025/9/12 |
2,296 |
2,296 |
2,260 |
2,260 |
-0.70% |
1,000 |
| 2025/9/11 |
2,260 |
2,276 |
2,258 |
2,276 |
+0.26% |
1,000 |
| 2025/9/10 |
2,340 |
2,342 |
2,246 |
2,270 |
-1.05% |
5,900 |
| 2025/9/9 |
2,305 |
2,319 |
2,294 |
2,294 |
-0.04% |
7,400 |
| 2025/9/8 |
2,256 |
2,300 |
2,250 |
2,295 |
+1.82% |
2,500 |
| 2025/9/5 |
2,303 |
2,303 |
2,240 |
2,254 |
-2.21% |
2,500 |
| 2025/9/4 |
2,300 |
2,305 |
2,223 |
2,305 |
+2.44% |
1,000 |
| 2025/9/3 |
2,270 |
2,274 |
2,250 |
2,250 |
-2.09% |
1,100 |
| 2025/9/2 |
2,285 |
2,300 |
2,280 |
2,298 |
+0.04% |
1,400 |
| 2025/9/1 |
2,230 |
2,299 |
2,230 |
2,297 |
-0.13% |
4,100 |
| 2025/8/29 |
2,300 |
2,309 |
2,258 |
2,300 |
+2.22% |
900 |
| 2025/8/28 |
2,300 |
2,300 |
2,250 |
2,250 |
-0.13% |
600 |
| 2025/8/27 |
2,253 |
2,253 |
2,253 |
2,253 |
-0.09% |
300 |
| 2025/8/26 |
2,280 |
2,280 |
2,250 |
2,255 |
-1.10% |
1,200 |
| 2025/8/25 |
2,298 |
2,350 |
2,240 |
2,280 |
+1.42% |
3,600 |
| 2025/8/22 |
2,214 |
2,248 |
2,214 |
2,248 |
+1.54% |
1,800 |
| 2025/8/21 |
2,207 |
2,234 |
2,207 |
2,214 |
+0.45% |
1,200 |
| 2025/8/20 |
2,231 |
2,238 |
2,204 |
2,204 |
-1.96% |
1,700 |
| 2025/8/19 |
2,248 |
2,248 |
2,248 |
2,248 |
+0.45% |
200 |
| 2025/8/18 |
2,208 |
2,246 |
2,208 |
2,238 |
+1.36% |
1,900 |
| 2025/8/15 |
2,209 |
2,210 |
2,208 |
2,208 |
+0.05% |
300 |
| 2025/8/14 |
2,249 |
2,249 |
2,206 |
2,207 |
-1.03% |
3,400 |
| 2025/8/13 |
2,174 |
2,230 |
2,168 |
2,230 |
+0.50% |
3,000 |
| 2025/8/12 |
2,150 |
2,229 |
2,150 |
2,219 |
+0.86% |
5,700 |
| 2025/8/8 |
2,166 |
2,230 |
2,166 |
2,200 |
+1.57% |
4,000 |
| 2025/8/7 |
2,145 |
2,175 |
2,145 |
2,166 |
+1.31% |
3,700 |
| 2025/8/6 |
2,134 |
2,138 |
2,106 |
2,138 |
+0.19% |
1,400 |
| 2025/8/5 |
2,100 |
2,140 |
2,100 |
2,134 |
+1.96% |
900 |
| 2025/8/4 |
2,101 |
2,115 |
2,093 |
2,093 |
-0.95% |
1,100 |
| 2025/8/1 |
2,105 |
2,126 |
2,104 |
2,113 |
-1.22% |
3,000 |
| 2025/7/31 |
2,124 |
2,139 |
2,120 |
2,139 |
+0.66% |
1,900 |
| 2025/7/30 |
2,122 |
2,125 |
2,122 |
2,125 |
+0.33% |
700 |
| 2025/7/29 |
2,131 |
2,131 |
2,118 |
2,118 |
-0.09% |
500 |
| 2025/7/28 |
2,101 |
2,149 |
2,101 |
2,120 |
+1.39% |
1,300 |
| 2025/7/25 |
2,098 |
2,098 |
2,091 |
2,091 |
-0.29% |
1,100 |
| 2025/7/24 |
2,125 |
2,125 |
2,086 |
2,097 |
-1.32% |
2,000 |
| 2025/7/23 |
2,125 |
2,130 |
2,105 |
2,125 |
+1.48% |
3,600 |
| 2025/7/22 |
2,087 |
2,094 |
2,085 |
2,094 |
+0.34% |
2,100 |
| 2025/7/18 |
2,119 |
2,119 |
2,087 |
2,087 |
-1.56% |
1,400 |
| 2025/7/17 |
2,102 |
2,120 |
2,090 |
2,120 |
+0.00% |
4,400 |
| 2025/7/16 |
2,123 |
2,139 |
2,100 |
2,120 |
+2.27% |
6,000 |
| 2025/7/15 |
2,190 |
2,201 |
2,060 |
2,073 |
-10.65% |
23,300 |
| 2025/7/14 |
2,225 |
2,338 |
2,225 |
2,320 |
+4.27% |
8,300 |
| 2025/7/11 |
2,170 |
2,263 |
2,170 |
2,225 |
+2.53% |
4,600 |
| 2025/7/10 |
2,151 |
2,170 |
2,129 |
2,170 |
-0.14% |
2,500 |
| 2025/7/9 |
2,137 |
2,173 |
2,110 |
2,173 |
+3.43% |
2,600 |
| 2025/7/8 |
2,094 |
2,145 |
2,065 |
2,101 |
-0.47% |
7,000 |
| 2025/7/7 |
2,095 |
2,111 |
2,092 |
2,111 |
-0.14% |
800 |
| 2025/7/4 |
2,154 |
2,154 |
2,114 |
2,114 |
+0.19% |
3,400 |
| 2025/7/3 |
2,106 |
2,135 |
2,100 |
2,110 |
+0.48% |
2,200 |
| 2025/7/2 |
2,096 |
2,347 |
2,050 |
2,100 |
-2.14% |
37,100 |
| 2025/7/1 |
2,097 |
2,146 |
2,097 |
2,146 |
-0.05% |
1,400 |
| 2025/6/30 |
2,047 |
2,161 |
2,047 |
2,147 |
+3.17% |
4,500 |
| 2025/6/27 |
2,100 |
2,120 |
2,080 |
2,081 |
-2.44% |
3,700 |
| 2025/6/26 |
2,100 |
2,133 |
2,081 |
2,133 |
+0.33% |
3,500 |
| 2025/6/25 |
2,177 |
2,177 |
2,040 |
2,126 |
-1.89% |
5,500 |
|
