| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,600 |
2,611 |
2,555 |
2,570 |
-1.00% |
19,000 |
| 2025/12/23 |
2,593 |
2,651 |
2,554 |
2,596 |
+2.08% |
27,000 |
| 2025/12/22 |
2,549 |
2,560 |
2,494 |
2,543 |
+1.68% |
24,000 |
| 2025/12/19 |
2,439 |
2,543 |
2,425 |
2,501 |
+2.37% |
28,800 |
| 2025/12/18 |
2,402 |
2,450 |
2,352 |
2,443 |
-0.33% |
12,700 |
| 2025/12/17 |
2,459 |
2,479 |
2,408 |
2,451 |
-0.41% |
13,700 |
| 2025/12/16 |
2,438 |
2,468 |
2,391 |
2,461 |
+0.65% |
21,900 |
| 2025/12/15 |
2,410 |
2,528 |
2,410 |
2,445 |
-0.61% |
28,500 |
| 2025/12/12 |
2,394 |
2,462 |
2,361 |
2,460 |
+4.95% |
34,500 |
| 2025/12/11 |
2,418 |
2,451 |
2,302 |
2,344 |
-4.37% |
86,200 |
| 2025/12/10 |
2,442 |
2,487 |
2,413 |
2,451 |
+0.37% |
39,900 |
| 2025/12/9 |
2,453 |
2,502 |
2,415 |
2,442 |
+0.04% |
37,600 |
| 2025/12/8 |
2,510 |
2,536 |
2,363 |
2,441 |
-3.02% |
83,400 |
| 2025/12/5 |
2,580 |
2,609 |
2,511 |
2,517 |
-2.29% |
32,600 |
| 2025/12/4 |
2,580 |
2,627 |
2,557 |
2,576 |
-0.16% |
30,700 |
| 2025/12/3 |
2,661 |
2,670 |
2,565 |
2,580 |
+0.74% |
36,100 |
| 2025/12/2 |
2,716 |
2,758 |
2,538 |
2,561 |
-5.64% |
52,600 |
| 2025/12/1 |
2,962 |
2,983 |
2,650 |
2,714 |
-8.93% |
80,200 |
| 2025/11/28 |
3,055 |
3,070 |
2,980 |
2,980 |
-2.45% |
11,800 |
| 2025/11/27 |
3,080 |
3,110 |
3,010 |
3,055 |
-0.81% |
13,700 |
| 2025/11/26 |
2,989 |
3,090 |
2,989 |
3,080 |
+2.50% |
20,900 |
| 2025/11/25 |
2,965 |
3,030 |
2,951 |
3,005 |
+1.86% |
19,600 |
| 2025/11/21 |
2,927 |
3,055 |
2,927 |
2,950 |
-0.91% |
24,800 |
| 2025/11/20 |
3,045 |
3,080 |
2,917 |
2,977 |
-0.47% |
30,200 |
| 2025/11/19 |
2,996 |
3,105 |
2,916 |
2,991 |
+0.37% |
33,200 |
| 2025/11/18 |
2,921 |
2,993 |
2,886 |
2,980 |
+2.05% |
39,000 |
| 2025/11/17 |
2,660 |
2,930 |
2,660 |
2,920 |
-7.89% |
153,500 |
| 2025/11/14 |
3,240 |
3,285 |
3,125 |
3,170 |
-2.31% |
77,000 |
| 2025/11/13 |
3,450 |
3,450 |
3,230 |
3,245 |
-5.39% |
45,500 |
| 2025/11/12 |
3,335 |
3,450 |
3,335 |
3,430 |
+2.85% |
21,700 |
| 2025/11/11 |
3,395 |
3,395 |
3,305 |
3,335 |
-0.74% |
12,600 |
| 2025/11/10 |
3,315 |
3,450 |
3,245 |
3,360 |
+3.07% |
33,000 |
| 2025/11/7 |
3,210 |
3,295 |
3,210 |
3,260 |
+1.56% |
14,700 |
| 2025/11/6 |
3,400 |
3,405 |
3,210 |
3,210 |
-5.87% |
23,700 |
| 2025/11/5 |
3,330 |
3,420 |
3,240 |
3,410 |
+2.10% |
34,700 |
| 2025/11/4 |
3,460 |
3,460 |
3,250 |
3,340 |
-3.33% |
42,200 |
| 2025/10/31 |
3,455 |
3,590 |
3,385 |
3,455 |
+0.00% |
41,300 |
| 2025/10/30 |
3,300 |
3,455 |
3,265 |
3,455 |
+4.70% |
29,000 |
| 2025/10/29 |
3,565 |
3,565 |
3,300 |
3,300 |
-5.85% |
39,000 |
| 2025/10/28 |
3,645 |
3,645 |
3,505 |
3,505 |
-1.96% |
34,500 |
| 2025/10/27 |
3,560 |
3,625 |
3,500 |
3,575 |
+2.00% |
24,900 |
| 2025/10/24 |
3,585 |
3,590 |
3,430 |
3,505 |
-2.09% |
29,200 |
| 2025/10/23 |
3,775 |
3,820 |
3,580 |
3,580 |
-6.28% |
40,900 |
| 2025/10/22 |
3,700 |
3,865 |
3,650 |
3,820 |
+5.23% |
57,700 |
| 2025/10/21 |
3,470 |
3,675 |
3,435 |
3,630 |
+5.22% |
48,500 |
| 2025/10/20 |
3,345 |
3,450 |
3,310 |
3,450 |
+5.34% |
17,800 |
| 2025/10/17 |
3,215 |
3,285 |
3,155 |
3,275 |
+1.08% |
25,400 |
| 2025/10/16 |
3,320 |
3,330 |
3,220 |
3,240 |
-2.85% |
15,000 |
| 2025/10/15 |
3,290 |
3,370 |
3,275 |
3,335 |
+3.41% |
13,800 |
| 2025/10/14 |
3,190 |
3,260 |
3,150 |
3,225 |
-1.07% |
29,400 |
| 2025/10/10 |
3,400 |
3,400 |
3,260 |
3,260 |
-4.12% |
22,200 |
| 2025/10/9 |
3,455 |
3,550 |
3,400 |
3,400 |
+1.34% |
25,300 |
| 2025/10/8 |
3,410 |
3,450 |
3,345 |
3,355 |
+0.15% |
8,700 |
| 2025/10/7 |
3,425 |
3,430 |
3,305 |
3,350 |
-0.15% |
14,000 |
| 2025/10/6 |
3,450 |
3,455 |
3,315 |
3,355 |
-0.89% |
17,100 |
| 2025/10/3 |
3,305 |
3,425 |
3,305 |
3,385 |
+1.35% |
20,800 |
| 2025/10/2 |
3,350 |
3,470 |
3,300 |
3,340 |
-0.15% |
25,100 |
| 2025/10/1 |
3,400 |
3,415 |
3,215 |
3,345 |
-3.60% |
73,300 |
| 2025/9/30 |
3,500 |
3,530 |
3,420 |
3,470 |
-1.84% |
19,200 |
| 2025/9/29 |
3,535 |
3,630 |
3,515 |
3,535 |
+2.02% |
24,000 |
| 2025/9/26 |
3,390 |
3,520 |
3,330 |
3,465 |
+1.02% |
24,700 |
| 2025/9/25 |
3,465 |
3,500 |
3,425 |
3,430 |
-2.00% |
15,800 |
| 2025/9/24 |
3,730 |
3,730 |
3,430 |
3,500 |
-4.63% |
51,400 |
| 2025/9/22 |
3,800 |
3,850 |
3,670 |
3,670 |
-2.65% |
30,800 |
| 2025/9/19 |
3,610 |
3,785 |
3,570 |
3,770 |
+5.31% |
41,600 |
| 2025/9/18 |
3,600 |
3,645 |
3,535 |
3,580 |
+0.00% |
24,400 |
| 2025/9/17 |
3,630 |
3,680 |
3,575 |
3,580 |
-2.05% |
28,000 |
| 2025/9/16 |
3,670 |
3,695 |
3,560 |
3,655 |
+0.27% |
17,500 |
| 2025/9/12 |
3,650 |
3,670 |
3,530 |
3,645 |
+0.28% |
39,800 |
| 2025/9/11 |
3,775 |
3,855 |
3,635 |
3,635 |
-2.94% |
31,500 |
| 2025/9/10 |
3,765 |
3,795 |
3,720 |
3,745 |
-1.06% |
11,700 |
| 2025/9/9 |
3,780 |
3,860 |
3,720 |
3,785 |
+1.07% |
37,500 |
| 2025/9/8 |
3,910 |
3,910 |
3,715 |
3,745 |
-2.47% |
36,400 |
| 2025/9/5 |
3,875 |
3,875 |
3,770 |
3,840 |
+0.92% |
20,300 |
| 2025/9/4 |
3,705 |
3,845 |
3,640 |
3,805 |
-0.52% |
36,000 |
| 2025/9/3 |
4,025 |
4,085 |
3,810 |
3,825 |
-4.61% |
70,300 |
| 2025/9/2 |
3,960 |
4,090 |
3,900 |
4,010 |
+1.26% |
42,300 |
| 2025/9/1 |
4,000 |
4,040 |
3,870 |
3,960 |
-2.22% |
41,900 |
| 2025/8/29 |
4,000 |
4,110 |
3,950 |
4,050 |
+3.71% |
45,400 |
| 2025/8/28 |
3,960 |
4,040 |
3,780 |
3,905 |
-2.74% |
75,300 |
| 2025/8/27 |
4,045 |
4,110 |
3,975 |
4,015 |
-0.12% |
38,000 |
| 2025/8/26 |
3,955 |
4,190 |
3,825 |
4,020 |
-0.12% |
70,300 |
| 2025/8/25 |
4,210 |
4,210 |
4,015 |
4,025 |
-2.90% |
105,100 |
| 2025/8/22 |
4,070 |
4,175 |
4,030 |
4,145 |
+3.62% |
83,900 |
| 2025/8/21 |
4,065 |
4,185 |
3,910 |
4,000 |
-2.79% |
87,200 |
| 2025/8/20 |
4,050 |
4,135 |
3,765 |
4,115 |
+2.75% |
211,000 |
| 2025/8/19 |
3,740 |
4,005 |
3,705 |
4,005 |
+6.37% |
135,300 |
| 2025/8/18 |
3,570 |
3,765 |
3,425 |
3,765 |
+5.91% |
187,700 |
| 2025/8/15 |
3,570 |
3,750 |
3,480 |
3,555 |
-0.42% |
183,500 |
| 2025/8/14 |
3,375 |
3,600 |
3,305 |
3,570 |
+8.02% |
385,200 |
| 2025/8/13 |
3,305 |
3,305 |
3,305 |
3,305 |
+17.95% |
51,800 |
| 2025/8/12 |
2,750 |
2,920 |
2,726 |
2,802 |
+5.74% |
112,400 |
| 2025/8/8 |
2,746 |
2,781 |
2,650 |
2,650 |
-3.04% |
25,700 |
| 2025/8/7 |
2,701 |
2,748 |
2,675 |
2,733 |
+1.18% |
16,300 |
| 2025/8/6 |
2,727 |
2,774 |
2,650 |
2,701 |
-1.10% |
31,000 |
| 2025/8/5 |
2,736 |
2,736 |
2,603 |
2,731 |
+5.61% |
136,000 |
| 2025/8/4 |
2,563 |
2,631 |
2,532 |
2,586 |
-1.67% |
16,200 |
| 2025/8/1 |
2,630 |
2,660 |
2,585 |
2,630 |
+0.80% |
27,500 |
| 2025/7/31 |
2,418 |
2,609 |
2,418 |
2,609 |
+8.30% |
46,900 |
| 2025/7/30 |
2,347 |
2,409 |
2,301 |
2,409 |
+2.82% |
8,100 |
| 2025/7/29 |
2,420 |
2,420 |
2,337 |
2,343 |
-2.54% |
7,000 |
| 2025/7/28 |
2,398 |
2,450 |
2,355 |
2,404 |
+1.95% |
12,500 |
| 2025/7/25 |
2,320 |
2,400 |
2,320 |
2,358 |
+0.90% |
9,900 |
| 2025/7/24 |
2,397 |
2,397 |
2,305 |
2,337 |
-0.43% |
7,200 |
| 2025/7/23 |
2,328 |
2,350 |
2,282 |
2,347 |
+1.60% |
12,900 |
| 2025/7/22 |
2,300 |
2,361 |
2,267 |
2,310 |
+2.67% |
23,000 |
| 2025/7/18 |
2,306 |
2,350 |
2,243 |
2,250 |
-2.47% |
23,800 |
| 2025/7/17 |
2,280 |
2,335 |
2,280 |
2,307 |
+0.92% |
9,700 |
| 2025/7/16 |
2,268 |
2,315 |
2,265 |
2,286 |
-0.26% |
11,200 |
| 2025/7/15 |
2,342 |
2,351 |
2,270 |
2,292 |
-2.13% |
16,500 |
| 2025/7/14 |
2,320 |
2,358 |
2,260 |
2,342 |
-1.18% |
13,000 |
| 2025/7/11 |
2,502 |
2,519 |
2,354 |
2,370 |
-4.05% |
43,800 |
| 2025/7/10 |
2,398 |
2,527 |
2,373 |
2,470 |
+3.56% |
45,200 |
| 2025/7/9 |
2,376 |
2,387 |
2,331 |
2,385 |
+2.14% |
13,500 |
| 2025/7/8 |
2,281 |
2,335 |
2,276 |
2,335 |
+2.50% |
11,200 |
| 2025/7/7 |
2,280 |
2,350 |
2,257 |
2,278 |
-0.09% |
4,900 |
| 2025/7/4 |
2,291 |
2,344 |
2,265 |
2,280 |
-0.96% |
11,000 |
| 2025/7/3 |
2,290 |
2,324 |
2,254 |
2,302 |
+1.14% |
8,500 |
| 2025/7/2 |
2,296 |
2,342 |
2,254 |
2,276 |
-0.04% |
29,000 |
| 2025/7/1 |
2,419 |
2,419 |
2,277 |
2,277 |
-6.72% |
29,300 |
| 2025/6/30 |
2,450 |
2,500 |
2,401 |
2,441 |
+1.50% |
24,800 |
| 2025/6/27 |
2,468 |
2,468 |
2,377 |
2,405 |
-2.55% |
34,900 |
| 2025/6/26 |
2,588 |
2,588 |
2,457 |
2,468 |
-4.67% |
28,400 |
|
