| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,430 |
2,499 |
2,429 |
2,497 |
+2.80% |
4,800 |
| 2025/12/23 |
2,406 |
2,434 |
2,406 |
2,429 |
+0.70% |
3,700 |
| 2025/12/22 |
2,432 |
2,448 |
2,412 |
2,412 |
-0.12% |
6,700 |
| 2025/12/19 |
2,430 |
2,445 |
2,400 |
2,415 |
-0.41% |
17,600 |
| 2025/12/18 |
2,450 |
2,450 |
2,421 |
2,425 |
-1.02% |
800 |
| 2025/12/17 |
2,470 |
2,483 |
2,450 |
2,450 |
-1.88% |
2,300 |
| 2025/12/16 |
2,448 |
2,501 |
2,439 |
2,497 |
+1.18% |
2,100 |
| 2025/12/15 |
2,424 |
2,468 |
2,424 |
2,468 |
+1.82% |
4,000 |
| 2025/12/12 |
2,435 |
2,435 |
2,405 |
2,424 |
-0.62% |
1,400 |
| 2025/12/11 |
2,424 |
2,443 |
2,400 |
2,439 |
+0.79% |
2,300 |
| 2025/12/10 |
2,431 |
2,433 |
2,413 |
2,420 |
-0.21% |
2,000 |
| 2025/12/9 |
2,441 |
2,441 |
2,421 |
2,425 |
-0.41% |
2,200 |
| 2025/12/8 |
2,437 |
2,446 |
2,435 |
2,435 |
+0.70% |
1,800 |
| 2025/12/5 |
2,415 |
2,418 |
2,415 |
2,418 |
+0.08% |
300 |
| 2025/12/4 |
2,410 |
2,419 |
2,410 |
2,416 |
+0.62% |
600 |
| 2025/12/3 |
2,405 |
2,410 |
2,400 |
2,401 |
-0.25% |
2,300 |
| 2025/12/2 |
2,425 |
2,429 |
2,406 |
2,407 |
-0.86% |
2,800 |
| 2025/12/1 |
2,448 |
2,450 |
2,428 |
2,428 |
-0.53% |
2,200 |
| 2025/11/28 |
2,421 |
2,441 |
2,421 |
2,441 |
+0.83% |
1,200 |
| 2025/11/27 |
2,430 |
2,430 |
2,421 |
2,421 |
-0.21% |
300 |
| 2025/11/26 |
2,372 |
2,435 |
2,372 |
2,426 |
+1.59% |
3,800 |
| 2025/11/25 |
2,373 |
2,400 |
2,370 |
2,388 |
+1.36% |
5,300 |
| 2025/11/21 |
2,350 |
2,365 |
2,323 |
2,356 |
-0.38% |
2,900 |
| 2025/11/20 |
2,363 |
2,365 |
2,351 |
2,365 |
+0.42% |
2,600 |
| 2025/11/19 |
2,342 |
2,380 |
2,342 |
2,355 |
+0.47% |
1,300 |
| 2025/11/18 |
2,346 |
2,370 |
2,340 |
2,344 |
+0.13% |
6,700 |
| 2025/11/17 |
2,361 |
2,361 |
2,336 |
2,341 |
-0.93% |
4,300 |
| 2025/11/14 |
2,382 |
2,382 |
2,359 |
2,363 |
-0.80% |
1,500 |
| 2025/11/13 |
2,378 |
2,382 |
2,365 |
2,382 |
-0.38% |
2,100 |
| 2025/11/12 |
2,398 |
2,398 |
2,375 |
2,391 |
+1.01% |
1,000 |
| 2025/11/11 |
2,392 |
2,392 |
2,366 |
2,367 |
+0.00% |
2,000 |
| 2025/11/10 |
2,346 |
2,390 |
2,346 |
2,367 |
+0.90% |
2,800 |
| 2025/11/7 |
2,370 |
2,370 |
2,341 |
2,346 |
-0.85% |
4,100 |
| 2025/11/6 |
2,339 |
2,367 |
2,338 |
2,366 |
+1.20% |
2,600 |
| 2025/11/5 |
2,351 |
2,365 |
2,290 |
2,338 |
-0.93% |
13,000 |
| 2025/11/4 |
2,381 |
2,381 |
2,357 |
2,360 |
-0.97% |
5,800 |
| 2025/10/31 |
2,395 |
2,404 |
2,383 |
2,383 |
-0.58% |
7,200 |
| 2025/10/30 |
2,428 |
2,428 |
2,366 |
2,397 |
-1.28% |
9,100 |
| 2025/10/29 |
2,440 |
2,440 |
2,390 |
2,428 |
-0.65% |
10,000 |
| 2025/10/28 |
2,428 |
2,445 |
2,428 |
2,444 |
-0.04% |
2,200 |
| 2025/10/27 |
2,432 |
2,454 |
2,423 |
2,445 |
-0.45% |
8,400 |
| 2025/10/24 |
2,464 |
2,475 |
2,450 |
2,456 |
-0.57% |
5,200 |
| 2025/10/23 |
2,471 |
2,487 |
2,431 |
2,470 |
-0.40% |
6,900 |
| 2025/10/22 |
2,483 |
2,498 |
2,480 |
2,480 |
-0.68% |
3,500 |
| 2025/10/21 |
2,485 |
2,500 |
2,462 |
2,497 |
+0.32% |
4,100 |
| 2025/10/20 |
2,450 |
2,498 |
2,450 |
2,489 |
+2.81% |
7,900 |
| 2025/10/17 |
2,480 |
2,486 |
2,420 |
2,421 |
-3.16% |
9,300 |
| 2025/10/16 |
2,457 |
2,535 |
2,451 |
2,500 |
+0.12% |
15,300 |
| 2025/10/15 |
2,405 |
2,497 |
2,405 |
2,497 |
+3.83% |
7,400 |
| 2025/10/14 |
2,435 |
2,444 |
2,381 |
2,405 |
-0.66% |
14,900 |
| 2025/10/10 |
2,472 |
2,509 |
2,416 |
2,421 |
-1.67% |
11,900 |
| 2025/10/9 |
2,449 |
2,471 |
2,437 |
2,462 |
+0.57% |
11,500 |
| 2025/10/8 |
2,430 |
2,448 |
2,422 |
2,448 |
+1.07% |
2,100 |
| 2025/10/7 |
2,426 |
2,443 |
2,422 |
2,422 |
+0.04% |
1,900 |
| 2025/10/6 |
2,469 |
2,469 |
2,345 |
2,421 |
+0.08% |
8,800 |
| 2025/10/3 |
2,398 |
2,447 |
2,398 |
2,419 |
+0.58% |
5,300 |
| 2025/10/2 |
2,401 |
2,442 |
2,400 |
2,405 |
+0.21% |
18,700 |
| 2025/10/1 |
2,517 |
2,517 |
2,360 |
2,400 |
-4.65% |
34,900 |
| 2025/9/30 |
2,511 |
2,536 |
2,500 |
2,517 |
+0.32% |
7,700 |
| 2025/9/29 |
2,528 |
2,550 |
2,509 |
2,509 |
+0.16% |
5,100 |
| 2025/9/26 |
2,514 |
2,530 |
2,505 |
2,505 |
-1.03% |
2,900 |
| 2025/9/25 |
2,519 |
2,567 |
2,519 |
2,531 |
-0.16% |
1,800 |
| 2025/9/24 |
2,555 |
2,555 |
2,516 |
2,535 |
-0.86% |
1,900 |
| 2025/9/22 |
2,536 |
2,594 |
2,515 |
2,557 |
+1.47% |
4,300 |
| 2025/9/19 |
2,525 |
2,525 |
2,496 |
2,520 |
-0.47% |
3,600 |
| 2025/9/18 |
2,542 |
2,542 |
2,505 |
2,532 |
+0.44% |
6,000 |
| 2025/9/17 |
2,535 |
2,546 |
2,495 |
2,521 |
-0.55% |
6,700 |
| 2025/9/16 |
2,544 |
2,544 |
2,508 |
2,535 |
+1.08% |
5,500 |
| 2025/9/12 |
2,550 |
2,550 |
2,481 |
2,508 |
+1.17% |
4,300 |
| 2025/9/11 |
2,485 |
2,510 |
2,478 |
2,479 |
-0.80% |
2,600 |
| 2025/9/10 |
2,445 |
2,537 |
2,445 |
2,499 |
+1.46% |
9,200 |
| 2025/9/9 |
2,446 |
2,485 |
2,446 |
2,463 |
-0.04% |
4,100 |
| 2025/9/8 |
2,450 |
2,467 |
2,434 |
2,464 |
+0.90% |
5,800 |
| 2025/9/5 |
2,430 |
2,444 |
2,430 |
2,442 |
+0.49% |
1,700 |
| 2025/9/4 |
2,451 |
2,469 |
2,426 |
2,430 |
-1.46% |
5,300 |
| 2025/9/3 |
2,445 |
2,476 |
2,433 |
2,466 |
+0.45% |
4,600 |
| 2025/9/2 |
2,448 |
2,455 |
2,440 |
2,455 |
+0.29% |
2,200 |
| 2025/9/1 |
2,458 |
2,471 |
2,428 |
2,448 |
+0.08% |
4,800 |
| 2025/8/29 |
2,472 |
2,472 |
2,446 |
2,446 |
-0.12% |
1,500 |
| 2025/8/28 |
2,440 |
2,450 |
2,437 |
2,449 |
+0.37% |
1,400 |
| 2025/8/27 |
2,473 |
2,473 |
2,440 |
2,440 |
-1.33% |
4,700 |
| 2025/8/26 |
2,453 |
2,474 |
2,450 |
2,473 |
+0.37% |
6,000 |
| 2025/8/25 |
2,465 |
2,465 |
2,445 |
2,464 |
-0.04% |
2,900 |
| 2025/8/22 |
2,439 |
2,485 |
2,431 |
2,465 |
+1.07% |
3,700 |
| 2025/8/21 |
2,443 |
2,443 |
2,424 |
2,439 |
+0.16% |
3,400 |
| 2025/8/20 |
2,486 |
2,486 |
2,410 |
2,435 |
-1.81% |
7,900 |
| 2025/8/19 |
2,467 |
2,480 |
2,462 |
2,480 |
+0.53% |
2,700 |
| 2025/8/18 |
2,442 |
2,499 |
2,442 |
2,467 |
+1.23% |
7,400 |
| 2025/8/15 |
2,431 |
2,473 |
2,430 |
2,437 |
+0.25% |
5,700 |
| 2025/8/14 |
2,450 |
2,476 |
2,431 |
2,431 |
-0.53% |
8,400 |
| 2025/8/13 |
2,447 |
2,481 |
2,430 |
2,444 |
+0.62% |
11,500 |
| 2025/8/12 |
2,450 |
2,464 |
2,423 |
2,429 |
-0.65% |
6,300 |
| 2025/8/8 |
2,471 |
2,486 |
2,440 |
2,445 |
-1.25% |
4,800 |
| 2025/8/7 |
2,459 |
2,517 |
2,450 |
2,476 |
+0.65% |
11,400 |
| 2025/8/6 |
2,426 |
2,475 |
2,426 |
2,460 |
+1.40% |
9,100 |
| 2025/8/5 |
2,424 |
2,472 |
2,416 |
2,426 |
+0.37% |
9,300 |
| 2025/8/4 |
2,377 |
2,422 |
2,377 |
2,417 |
+0.75% |
3,100 |
| 2025/8/1 |
2,392 |
2,425 |
2,392 |
2,399 |
-0.17% |
2,400 |
| 2025/7/31 |
2,422 |
2,427 |
2,397 |
2,403 |
-0.66% |
5,900 |
| 2025/7/30 |
2,388 |
2,419 |
2,377 |
2,419 |
+1.00% |
7,000 |
| 2025/7/29 |
2,402 |
2,425 |
2,388 |
2,395 |
-0.66% |
3,700 |
| 2025/7/28 |
2,419 |
2,427 |
2,405 |
2,411 |
-0.17% |
3,500 |
| 2025/7/25 |
2,393 |
2,415 |
2,380 |
2,415 |
+0.67% |
10,400 |
| 2025/7/24 |
2,386 |
2,415 |
2,386 |
2,399 |
+0.13% |
5,400 |
| 2025/7/23 |
2,395 |
2,405 |
2,361 |
2,396 |
+1.27% |
6,400 |
| 2025/7/22 |
2,386 |
2,417 |
2,356 |
2,366 |
-0.96% |
14,400 |
| 2025/7/18 |
2,414 |
2,420 |
2,382 |
2,389 |
-1.28% |
24,300 |
| 2025/7/17 |
2,420 |
2,439 |
2,406 |
2,420 |
+0.17% |
24,000 |
| 2025/7/16 |
2,424 |
2,450 |
2,380 |
2,416 |
-9.34% |
61,700 |
| 2025/7/15 |
2,706 |
2,715 |
2,639 |
2,665 |
-1.22% |
26,700 |
| 2025/7/14 |
2,668 |
2,700 |
2,651 |
2,698 |
+1.05% |
8,600 |
| 2025/7/11 |
2,639 |
2,670 |
2,639 |
2,670 |
+1.21% |
2,700 |
| 2025/7/10 |
2,641 |
2,650 |
2,610 |
2,638 |
-0.11% |
3,700 |
| 2025/7/9 |
2,617 |
2,651 |
2,616 |
2,641 |
+0.99% |
3,400 |
| 2025/7/8 |
2,567 |
2,635 |
2,567 |
2,615 |
+1.44% |
2,200 |
| 2025/7/7 |
2,577 |
2,598 |
2,568 |
2,578 |
+0.19% |
4,500 |
| 2025/7/4 |
2,570 |
2,600 |
2,570 |
2,573 |
+0.63% |
3,100 |
| 2025/7/3 |
2,563 |
2,593 |
2,557 |
2,557 |
-0.39% |
1,900 |
| 2025/7/2 |
2,629 |
2,629 |
2,550 |
2,567 |
-2.95% |
9,300 |
| 2025/7/1 |
2,684 |
2,684 |
2,640 |
2,645 |
-1.53% |
1,300 |
| 2025/6/30 |
2,654 |
2,686 |
2,648 |
2,686 |
+1.32% |
4,200 |
| 2025/6/27 |
2,671 |
2,721 |
2,651 |
2,651 |
-0.49% |
2,300 |
| 2025/6/26 |
2,705 |
2,705 |
2,626 |
2,664 |
-1.52% |
7,500 |
|
