| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,322 |
2,330 |
2,320 |
2,325 |
+0.13% |
8,200 |
| 2025/12/22 |
2,347 |
2,347 |
2,321 |
2,322 |
-0.85% |
5,700 |
| 2025/12/19 |
2,348 |
2,353 |
2,342 |
2,342 |
-0.26% |
3,700 |
| 2025/12/18 |
2,343 |
2,349 |
2,331 |
2,348 |
+0.21% |
2,300 |
| 2025/12/17 |
2,350 |
2,350 |
2,335 |
2,343 |
-0.30% |
2,500 |
| 2025/12/16 |
2,331 |
2,350 |
2,331 |
2,350 |
+0.73% |
1,900 |
| 2025/12/15 |
2,320 |
2,348 |
2,319 |
2,333 |
+0.30% |
7,700 |
| 2025/12/12 |
2,320 |
2,337 |
2,320 |
2,326 |
+0.26% |
6,300 |
| 2025/12/11 |
2,325 |
2,329 |
2,320 |
2,320 |
-0.22% |
5,200 |
| 2025/12/10 |
2,339 |
2,339 |
2,325 |
2,325 |
-0.60% |
6,900 |
| 2025/12/9 |
2,345 |
2,345 |
2,330 |
2,339 |
-0.21% |
3,900 |
| 2025/12/8 |
2,319 |
2,344 |
2,318 |
2,344 |
+1.12% |
11,300 |
| 2025/12/5 |
2,338 |
2,342 |
2,310 |
2,318 |
-1.11% |
14,700 |
| 2025/12/4 |
2,342 |
2,366 |
2,334 |
2,344 |
+0.09% |
6,300 |
| 2025/12/3 |
2,361 |
2,361 |
2,342 |
2,342 |
-0.80% |
13,900 |
| 2025/12/2 |
2,370 |
2,371 |
2,355 |
2,361 |
-0.38% |
11,000 |
| 2025/12/1 |
2,386 |
2,392 |
2,370 |
2,370 |
-0.96% |
14,600 |
| 2025/11/28 |
2,395 |
2,401 |
2,377 |
2,393 |
-0.42% |
18,400 |
| 2025/11/27 |
2,379 |
2,433 |
2,362 |
2,403 |
-8.25% |
34,400 |
| 2025/11/26 |
2,525 |
2,619 |
2,524 |
2,619 |
+3.72% |
22,200 |
| 2025/11/25 |
2,510 |
2,535 |
2,510 |
2,525 |
+0.80% |
12,800 |
| 2025/11/21 |
2,501 |
2,514 |
2,501 |
2,505 |
+0.08% |
2,900 |
| 2025/11/20 |
2,510 |
2,518 |
2,501 |
2,503 |
-0.28% |
4,800 |
| 2025/11/19 |
2,519 |
2,533 |
2,510 |
2,510 |
-0.32% |
3,800 |
| 2025/11/18 |
2,530 |
2,534 |
2,518 |
2,518 |
-0.47% |
5,000 |
| 2025/11/17 |
2,530 |
2,530 |
2,515 |
2,530 |
+0.52% |
5,100 |
| 2025/11/14 |
2,525 |
2,531 |
2,510 |
2,517 |
-0.08% |
6,800 |
| 2025/11/13 |
2,510 |
2,540 |
2,510 |
2,519 |
+0.68% |
7,200 |
| 2025/11/12 |
2,480 |
2,502 |
2,480 |
2,502 |
+0.89% |
5,100 |
| 2025/11/11 |
2,482 |
2,487 |
2,474 |
2,480 |
+0.40% |
3,700 |
| 2025/11/10 |
2,477 |
2,479 |
2,467 |
2,470 |
+0.32% |
3,700 |
| 2025/11/7 |
2,477 |
2,477 |
2,455 |
2,462 |
-0.08% |
5,400 |
| 2025/11/6 |
2,468 |
2,470 |
2,451 |
2,464 |
+0.57% |
3,700 |
| 2025/11/5 |
2,476 |
2,476 |
2,450 |
2,450 |
-0.61% |
3,600 |
| 2025/11/4 |
2,469 |
2,475 |
2,465 |
2,465 |
+0.04% |
4,600 |
| 2025/10/31 |
2,454 |
2,464 |
2,430 |
2,464 |
+0.90% |
3,700 |
| 2025/10/30 |
2,431 |
2,477 |
2,425 |
2,442 |
+0.00% |
6,300 |
| 2025/10/29 |
2,431 |
2,448 |
2,430 |
2,442 |
+0.08% |
3,400 |
| 2025/10/28 |
2,454 |
2,455 |
2,440 |
2,440 |
-0.41% |
2,100 |
| 2025/10/27 |
2,462 |
2,462 |
2,450 |
2,450 |
-0.49% |
2,700 |
| 2025/10/24 |
2,473 |
2,475 |
2,461 |
2,462 |
+0.82% |
4,100 |
| 2025/10/23 |
2,432 |
2,450 |
2,427 |
2,442 |
+0.74% |
4,300 |
| 2025/10/22 |
2,422 |
2,447 |
2,422 |
2,424 |
+0.46% |
3,000 |
| 2025/10/21 |
2,430 |
2,430 |
2,413 |
2,413 |
-0.58% |
3,600 |
| 2025/10/20 |
2,436 |
2,440 |
2,422 |
2,427 |
+0.58% |
3,900 |
| 2025/10/17 |
2,457 |
2,457 |
2,413 |
2,413 |
-1.07% |
4,600 |
| 2025/10/16 |
2,457 |
2,465 |
2,439 |
2,439 |
-0.04% |
4,200 |
| 2025/10/15 |
2,450 |
2,455 |
2,435 |
2,440 |
-0.81% |
6,400 |
| 2025/10/14 |
2,465 |
2,479 |
2,460 |
2,460 |
-0.65% |
6,000 |
| 2025/10/10 |
2,479 |
2,488 |
2,474 |
2,476 |
+0.08% |
2,100 |
| 2025/10/9 |
2,480 |
2,485 |
2,474 |
2,474 |
-0.04% |
3,000 |
| 2025/10/8 |
2,485 |
2,489 |
2,475 |
2,475 |
-0.40% |
3,000 |
| 2025/10/7 |
2,480 |
2,485 |
2,477 |
2,485 |
+0.36% |
800 |
| 2025/10/6 |
2,500 |
2,500 |
2,470 |
2,476 |
-0.40% |
4,400 |
| 2025/10/3 |
2,471 |
2,486 |
2,470 |
2,486 |
+0.57% |
1,900 |
| 2025/10/2 |
2,476 |
2,491 |
2,472 |
2,472 |
-0.20% |
2,800 |
| 2025/10/1 |
2,485 |
2,499 |
2,477 |
2,477 |
-0.84% |
2,300 |
| 2025/9/30 |
2,480 |
2,498 |
2,461 |
2,498 |
+1.17% |
3,000 |
| 2025/9/29 |
2,441 |
2,480 |
2,441 |
2,469 |
+0.94% |
5,000 |
| 2025/9/26 |
2,440 |
2,451 |
2,435 |
2,446 |
+0.37% |
3,900 |
| 2025/9/25 |
2,443 |
2,443 |
2,437 |
2,437 |
-0.20% |
3,400 |
| 2025/9/24 |
2,446 |
2,452 |
2,442 |
2,442 |
-0.25% |
3,000 |
| 2025/9/22 |
2,459 |
2,460 |
2,448 |
2,448 |
+0.00% |
1,900 |
| 2025/9/19 |
2,450 |
2,459 |
2,448 |
2,448 |
-0.08% |
1,100 |
| 2025/9/18 |
2,457 |
2,459 |
2,449 |
2,450 |
-0.37% |
2,100 |
| 2025/9/17 |
2,471 |
2,471 |
2,459 |
2,459 |
-0.49% |
3,300 |
| 2025/9/16 |
2,475 |
2,490 |
2,471 |
2,471 |
+0.53% |
1,200 |
| 2025/9/12 |
2,445 |
2,458 |
2,445 |
2,458 |
+0.53% |
1,300 |
| 2025/9/11 |
2,452 |
2,460 |
2,445 |
2,445 |
-0.04% |
2,400 |
| 2025/9/10 |
2,456 |
2,459 |
2,446 |
2,446 |
-0.49% |
2,200 |
| 2025/9/9 |
2,459 |
2,462 |
2,448 |
2,458 |
+0.16% |
1,600 |
| 2025/9/8 |
2,453 |
2,460 |
2,453 |
2,454 |
+0.04% |
700 |
| 2025/9/5 |
2,458 |
2,458 |
2,442 |
2,453 |
+0.16% |
1,100 |
| 2025/9/4 |
2,451 |
2,457 |
2,449 |
2,449 |
-0.04% |
1,200 |
| 2025/9/3 |
2,460 |
2,462 |
2,442 |
2,450 |
-0.41% |
1,800 |
| 2025/9/2 |
2,445 |
2,460 |
2,440 |
2,460 |
+0.53% |
5,100 |
| 2025/9/1 |
2,447 |
2,458 |
2,442 |
2,447 |
+0.00% |
3,700 |
| 2025/8/29 |
2,460 |
2,461 |
2,447 |
2,447 |
-0.16% |
2,200 |
| 2025/8/28 |
2,455 |
2,456 |
2,451 |
2,451 |
-0.20% |
3,200 |
| 2025/8/27 |
2,453 |
2,467 |
2,449 |
2,456 |
+0.16% |
2,500 |
| 2025/8/26 |
2,466 |
2,474 |
2,452 |
2,452 |
-0.57% |
2,300 |
| 2025/8/25 |
2,474 |
2,480 |
2,465 |
2,466 |
+0.57% |
1,800 |
| 2025/8/22 |
2,451 |
2,468 |
2,450 |
2,452 |
+0.04% |
1,200 |
| 2025/8/21 |
2,460 |
2,460 |
2,448 |
2,451 |
-0.37% |
1,900 |
| 2025/8/20 |
2,452 |
2,460 |
2,445 |
2,460 |
+0.33% |
1,200 |
| 2025/8/19 |
2,447 |
2,452 |
2,440 |
2,452 |
+0.41% |
1,900 |
| 2025/8/18 |
2,440 |
2,458 |
2,440 |
2,442 |
+0.08% |
3,000 |
| 2025/8/15 |
2,441 |
2,441 |
2,436 |
2,440 |
-0.08% |
1,000 |
| 2025/8/14 |
2,435 |
2,442 |
2,430 |
2,442 |
+0.29% |
2,900 |
| 2025/8/13 |
2,435 |
2,440 |
2,432 |
2,435 |
+0.04% |
3,000 |
| 2025/8/12 |
2,432 |
2,439 |
2,432 |
2,434 |
+0.16% |
2,000 |
| 2025/8/8 |
2,436 |
2,440 |
2,427 |
2,430 |
-0.53% |
2,800 |
| 2025/8/7 |
2,438 |
2,443 |
2,434 |
2,443 |
-0.16% |
1,300 |
| 2025/8/6 |
2,440 |
2,447 |
2,440 |
2,447 |
+0.41% |
500 |
| 2025/8/5 |
2,432 |
2,439 |
2,426 |
2,437 |
+0.21% |
800 |
| 2025/8/4 |
2,433 |
2,448 |
2,429 |
2,432 |
-0.61% |
2,000 |
| 2025/8/1 |
2,432 |
2,447 |
2,428 |
2,447 |
+0.49% |
1,600 |
| 2025/7/31 |
2,433 |
2,456 |
2,433 |
2,435 |
+0.08% |
1,500 |
| 2025/7/30 |
2,447 |
2,468 |
2,428 |
2,433 |
-0.29% |
1,900 |
| 2025/7/29 |
2,426 |
2,449 |
2,426 |
2,440 |
+0.83% |
2,500 |
| 2025/7/28 |
2,405 |
2,430 |
2,405 |
2,420 |
+0.75% |
2,300 |
| 2025/7/25 |
2,420 |
2,420 |
2,402 |
2,402 |
-0.41% |
1,900 |
| 2025/7/24 |
2,411 |
2,428 |
2,404 |
2,412 |
+0.04% |
1,200 |
| 2025/7/23 |
2,415 |
2,424 |
2,408 |
2,411 |
-0.17% |
1,600 |
| 2025/7/22 |
2,423 |
2,423 |
2,411 |
2,415 |
-0.33% |
1,200 |
| 2025/7/18 |
2,423 |
2,423 |
2,407 |
2,423 |
+0.00% |
1,600 |
| 2025/7/17 |
2,405 |
2,425 |
2,403 |
2,423 |
+0.75% |
2,500 |
| 2025/7/16 |
2,393 |
2,424 |
2,393 |
2,405 |
+0.54% |
1,600 |
| 2025/7/15 |
2,428 |
2,428 |
2,392 |
2,392 |
-0.46% |
6,800 |
| 2025/7/14 |
2,418 |
2,421 |
2,400 |
2,403 |
+0.50% |
3,700 |
| 2025/7/11 |
2,400 |
2,408 |
2,374 |
2,391 |
-0.79% |
4,400 |
| 2025/7/10 |
2,396 |
2,410 |
2,396 |
2,410 |
+0.58% |
2,400 |
| 2025/7/9 |
2,400 |
2,400 |
2,396 |
2,396 |
-0.21% |
300 |
| 2025/7/8 |
2,396 |
2,401 |
2,395 |
2,401 |
+0.21% |
1,900 |
| 2025/7/7 |
2,393 |
2,398 |
2,370 |
2,396 |
+0.00% |
5,200 |
| 2025/7/4 |
2,397 |
2,397 |
2,396 |
2,396 |
+0.46% |
300 |
| 2025/7/3 |
2,400 |
2,400 |
2,385 |
2,385 |
-0.21% |
800 |
| 2025/7/2 |
2,405 |
2,405 |
2,390 |
2,390 |
-0.71% |
700 |
| 2025/7/1 |
2,397 |
2,408 |
2,381 |
2,407 |
+0.96% |
2,700 |
| 2025/6/30 |
2,394 |
2,408 |
2,375 |
2,384 |
-0.42% |
4,700 |
| 2025/6/27 |
2,394 |
2,394 |
2,394 |
2,394 |
-0.37% |
500 |
| 2025/6/26 |
2,388 |
2,405 |
2,388 |
2,403 |
+0.63% |
1,000 |
| 2025/6/25 |
2,397 |
2,400 |
2,388 |
2,388 |
-0.21% |
1,900 |
|
