| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
1,342 |
1,397 |
1,288 |
1,366 |
+1.79% |
11,000 |
| 2025/12/22 |
1,354 |
1,354 |
1,321 |
1,342 |
-0.07% |
1,700 |
| 2025/12/19 |
1,337 |
1,366 |
1,337 |
1,343 |
+0.52% |
3,200 |
| 2025/12/18 |
1,323 |
1,339 |
1,318 |
1,336 |
+1.37% |
2,700 |
| 2025/12/17 |
1,342 |
1,342 |
1,285 |
1,318 |
-1.93% |
8,000 |
| 2025/12/16 |
1,344 |
1,344 |
1,329 |
1,344 |
-0.81% |
6,000 |
| 2025/12/15 |
1,387 |
1,387 |
1,355 |
1,355 |
-2.31% |
5,500 |
| 2025/12/12 |
1,364 |
1,387 |
1,343 |
1,387 |
+2.21% |
4,200 |
| 2025/12/11 |
1,381 |
1,381 |
1,343 |
1,357 |
-2.65% |
4,700 |
| 2025/12/10 |
1,388 |
1,403 |
1,381 |
1,394 |
-0.07% |
4,800 |
| 2025/12/9 |
1,403 |
1,435 |
1,395 |
1,395 |
-0.57% |
7,300 |
| 2025/12/8 |
1,401 |
1,414 |
1,401 |
1,403 |
+0.21% |
3,100 |
| 2025/12/5 |
1,438 |
1,438 |
1,381 |
1,400 |
-0.57% |
7,300 |
| 2025/12/4 |
1,429 |
1,429 |
1,380 |
1,408 |
-1.47% |
13,000 |
| 2025/12/3 |
1,524 |
1,582 |
1,398 |
1,429 |
+8.50% |
122,600 |
| 2025/12/2 |
1,380 |
1,389 |
1,255 |
1,317 |
-4.84% |
14,700 |
| 2025/12/1 |
1,431 |
1,432 |
1,384 |
1,384 |
-3.22% |
3,900 |
| 2025/11/28 |
1,451 |
1,461 |
1,430 |
1,430 |
-1.38% |
9,900 |
| 2025/11/27 |
1,425 |
1,458 |
1,425 |
1,450 |
+0.97% |
4,800 |
| 2025/11/26 |
1,445 |
1,452 |
1,421 |
1,436 |
+1.48% |
9,200 |
| 2025/11/25 |
1,412 |
1,428 |
1,399 |
1,415 |
+0.28% |
6,500 |
| 2025/11/21 |
1,380 |
1,415 |
1,380 |
1,411 |
+1.88% |
7,500 |
| 2025/11/20 |
1,376 |
1,411 |
1,376 |
1,385 |
+1.69% |
11,600 |
| 2025/11/19 |
1,400 |
1,401 |
1,342 |
1,362 |
-0.58% |
16,700 |
| 2025/11/18 |
1,436 |
1,436 |
1,335 |
1,370 |
-3.86% |
26,000 |
| 2025/11/17 |
1,450 |
1,450 |
1,322 |
1,425 |
-0.90% |
41,300 |
| 2025/11/14 |
1,518 |
1,581 |
1,438 |
1,438 |
-21.76% |
132,300 |
| 2025/11/13 |
1,841 |
1,884 |
1,820 |
1,838 |
-0.76% |
19,900 |
| 2025/11/12 |
1,933 |
1,933 |
1,849 |
1,852 |
-2.17% |
13,100 |
| 2025/11/11 |
1,885 |
1,914 |
1,834 |
1,893 |
+1.56% |
7,100 |
| 2025/11/10 |
1,853 |
1,880 |
1,815 |
1,864 |
+2.81% |
10,100 |
| 2025/11/7 |
1,806 |
1,813 |
1,754 |
1,813 |
+0.55% |
7,200 |
| 2025/11/6 |
1,800 |
1,848 |
1,799 |
1,803 |
-0.55% |
1,300 |
| 2025/11/5 |
1,828 |
1,845 |
1,765 |
1,813 |
-2.94% |
10,500 |
| 2025/11/4 |
1,863 |
1,876 |
1,833 |
1,868 |
+0.27% |
5,300 |
| 2025/10/31 |
1,838 |
1,866 |
1,821 |
1,863 |
+2.08% |
2,700 |
| 2025/10/30 |
1,746 |
1,920 |
1,700 |
1,825 |
+3.28% |
16,300 |
| 2025/10/29 |
1,889 |
1,889 |
1,750 |
1,767 |
-6.71% |
21,100 |
| 2025/10/28 |
2,036 |
2,086 |
1,877 |
1,894 |
-6.97% |
19,200 |
| 2025/10/27 |
2,134 |
2,145 |
2,033 |
2,036 |
-4.59% |
14,200 |
| 2025/10/24 |
2,131 |
2,134 |
2,078 |
2,134 |
+0.90% |
2,800 |
| 2025/10/23 |
2,079 |
2,147 |
2,070 |
2,115 |
-0.66% |
3,100 |
| 2025/10/22 |
2,100 |
2,129 |
2,050 |
2,129 |
+1.38% |
4,100 |
| 2025/10/21 |
2,133 |
2,161 |
2,047 |
2,100 |
-1.55% |
7,800 |
| 2025/10/20 |
2,100 |
2,137 |
2,083 |
2,133 |
+2.65% |
4,200 |
| 2025/10/17 |
2,079 |
2,122 |
1,998 |
2,078 |
-0.05% |
5,500 |
| 2025/10/16 |
2,070 |
2,120 |
2,060 |
2,079 |
-0.76% |
3,800 |
| 2025/10/15 |
2,058 |
2,095 |
2,058 |
2,095 |
+0.19% |
600 |
| 2025/10/14 |
2,010 |
2,114 |
2,010 |
2,091 |
-0.90% |
3,900 |
| 2025/10/10 |
2,110 |
2,151 |
2,100 |
2,110 |
+0.24% |
6,400 |
| 2025/10/9 |
2,062 |
2,109 |
2,012 |
2,105 |
+1.15% |
6,400 |
| 2025/10/8 |
2,095 |
2,100 |
2,081 |
2,081 |
+0.00% |
3,000 |
| 2025/10/7 |
2,125 |
2,145 |
2,076 |
2,081 |
-2.35% |
6,800 |
| 2025/10/6 |
2,198 |
2,250 |
2,131 |
2,131 |
+2.95% |
8,400 |
| 2025/10/3 |
2,124 |
2,124 |
2,050 |
2,070 |
-2.59% |
2,600 |
| 2025/10/2 |
2,044 |
2,134 |
2,002 |
2,125 |
+3.96% |
3,700 |
| 2025/10/1 |
2,128 |
2,128 |
2,000 |
2,044 |
-3.36% |
5,400 |
| 2025/9/30 |
2,114 |
2,136 |
2,107 |
2,115 |
-2.26% |
2,300 |
| 2025/9/29 |
2,357 |
2,407 |
2,144 |
2,164 |
-6.20% |
12,300 |
| 2025/9/26 |
2,360 |
2,360 |
2,260 |
2,307 |
-0.77% |
5,200 |
| 2025/9/25 |
2,394 |
2,440 |
2,252 |
2,325 |
-4.40% |
13,700 |
| 2025/9/24 |
2,180 |
2,434 |
2,170 |
2,432 |
+13.17% |
24,600 |
| 2025/9/22 |
2,106 |
2,159 |
2,093 |
2,149 |
+4.52% |
5,200 |
| 2025/9/19 |
2,013 |
2,056 |
2,009 |
2,056 |
+2.14% |
3,500 |
| 2025/9/18 |
2,054 |
2,054 |
1,971 |
2,013 |
-2.04% |
6,700 |
| 2025/9/17 |
2,053 |
2,076 |
2,011 |
2,055 |
-1.15% |
2,800 |
| 2025/9/16 |
2,071 |
2,119 |
2,070 |
2,079 |
+0.39% |
1,300 |
| 2025/9/12 |
2,045 |
2,085 |
2,045 |
2,071 |
-0.77% |
1,400 |
| 2025/9/11 |
2,098 |
2,117 |
2,036 |
2,087 |
-2.20% |
4,600 |
| 2025/9/10 |
2,174 |
2,174 |
2,107 |
2,134 |
-2.42% |
3,100 |
| 2025/9/9 |
2,192 |
2,201 |
2,144 |
2,187 |
+2.10% |
3,400 |
| 2025/9/8 |
2,150 |
2,151 |
2,123 |
2,142 |
+2.00% |
2,600 |
| 2025/9/5 |
2,212 |
2,262 |
2,027 |
2,100 |
-3.54% |
6,300 |
| 2025/9/4 |
2,080 |
2,177 |
2,027 |
2,177 |
+4.66% |
6,700 |
| 2025/9/3 |
1,980 |
2,080 |
1,964 |
2,080 |
+4.00% |
9,800 |
| 2025/9/2 |
2,081 |
2,081 |
1,926 |
2,000 |
-4.94% |
14,500 |
| 2025/9/1 |
2,106 |
2,109 |
2,017 |
2,104 |
-2.41% |
8,300 |
| 2025/8/29 |
2,200 |
2,200 |
2,151 |
2,156 |
-2.00% |
3,300 |
| 2025/8/28 |
2,243 |
2,243 |
2,158 |
2,200 |
+0.32% |
9,100 |
| 2025/8/27 |
2,385 |
2,386 |
2,156 |
2,193 |
-9.94% |
15,600 |
| 2025/8/26 |
2,470 |
2,488 |
2,412 |
2,435 |
-1.42% |
9,300 |
| 2025/8/25 |
2,351 |
2,470 |
2,351 |
2,470 |
+5.06% |
19,200 |
| 2025/8/22 |
2,292 |
2,377 |
2,250 |
2,351 |
+1.42% |
18,400 |
| 2025/8/21 |
2,134 |
2,345 |
2,112 |
2,318 |
+8.57% |
22,500 |
| 2025/8/20 |
2,135 |
2,151 |
2,081 |
2,135 |
+0.00% |
9,800 |
| 2025/8/19 |
2,075 |
2,147 |
2,069 |
2,135 |
+3.19% |
16,400 |
| 2025/8/18 |
1,910 |
2,075 |
1,900 |
2,069 |
+6.10% |
36,900 |
| 2025/8/15 |
1,880 |
1,950 |
1,810 |
1,950 |
+13.37% |
110,600 |
| 2025/8/14 |
1,720 |
1,720 |
1,720 |
1,720 |
+21.13% |
4,900 |
| 2025/8/13 |
1,395 |
1,424 |
1,394 |
1,420 |
+1.79% |
5,400 |
| 2025/8/12 |
1,409 |
1,409 |
1,380 |
1,395 |
+0.36% |
2,700 |
| 2025/8/8 |
1,371 |
1,406 |
1,371 |
1,390 |
-0.71% |
2,900 |
| 2025/8/7 |
1,378 |
1,400 |
1,378 |
1,400 |
+0.00% |
1,200 |
| 2025/8/6 |
1,375 |
1,409 |
1,375 |
1,400 |
+0.43% |
5,900 |
| 2025/8/5 |
1,386 |
1,394 |
1,372 |
1,394 |
+1.75% |
2,300 |
| 2025/8/4 |
1,332 |
1,380 |
1,332 |
1,370 |
-1.23% |
2,500 |
| 2025/8/1 |
1,390 |
1,395 |
1,351 |
1,387 |
-0.22% |
2,200 |
| 2025/7/31 |
1,387 |
1,398 |
1,386 |
1,390 |
+0.22% |
3,700 |
| 2025/7/30 |
1,387 |
1,387 |
1,368 |
1,387 |
+0.00% |
3,000 |
| 2025/7/29 |
1,415 |
1,415 |
1,277 |
1,387 |
-1.98% |
12,600 |
| 2025/7/28 |
1,392 |
1,418 |
1,392 |
1,415 |
+1.65% |
8,900 |
| 2025/7/25 |
1,382 |
1,407 |
1,382 |
1,392 |
+0.72% |
6,900 |
| 2025/7/24 |
1,390 |
1,412 |
1,371 |
1,382 |
-0.58% |
4,300 |
| 2025/7/23 |
1,350 |
1,400 |
1,304 |
1,390 |
+2.81% |
5,300 |
| 2025/7/22 |
1,400 |
1,410 |
1,352 |
1,352 |
-3.36% |
7,900 |
| 2025/7/18 |
1,420 |
1,420 |
1,362 |
1,399 |
-1.34% |
8,000 |
| 2025/7/17 |
1,372 |
1,447 |
1,372 |
1,418 |
+3.35% |
18,400 |
| 2025/7/16 |
1,375 |
1,375 |
1,344 |
1,372 |
+0.37% |
4,600 |
| 2025/7/15 |
1,330 |
1,370 |
1,327 |
1,367 |
+0.51% |
7,400 |
| 2025/7/14 |
1,296 |
1,360 |
1,296 |
1,360 |
+2.56% |
7,000 |
| 2025/7/11 |
1,344 |
1,350 |
1,318 |
1,326 |
-1.41% |
10,400 |
| 2025/7/10 |
1,291 |
1,346 |
1,291 |
1,345 |
+4.83% |
13,200 |
| 2025/7/9 |
1,324 |
1,325 |
1,283 |
1,283 |
-3.10% |
3,100 |
| 2025/7/8 |
1,291 |
1,365 |
1,290 |
1,324 |
+2.40% |
15,500 |
| 2025/7/7 |
1,277 |
1,293 |
1,250 |
1,293 |
+1.25% |
4,400 |
| 2025/7/4 |
1,236 |
1,277 |
1,236 |
1,277 |
+3.32% |
3,800 |
| 2025/7/3 |
1,253 |
1,253 |
1,229 |
1,236 |
-0.80% |
3,100 |
| 2025/7/2 |
1,230 |
1,248 |
1,230 |
1,246 |
-0.16% |
1,000 |
| 2025/7/1 |
1,220 |
1,248 |
1,220 |
1,248 |
+1.79% |
900 |
| 2025/6/30 |
1,240 |
1,255 |
1,222 |
1,226 |
-3.46% |
2,600 |
| 2025/6/27 |
1,240 |
1,271 |
1,230 |
1,270 |
+0.00% |
2,500 |
| 2025/6/26 |
1,272 |
1,272 |
1,252 |
1,270 |
-0.31% |
1,300 |
| 2025/6/25 |
1,246 |
1,274 |
1,246 |
1,274 |
-0.16% |
1,300 |
|
