| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,331 |
2,333 |
2,220 |
2,240 |
-2.18% |
4,100 |
| 2025/12/23 |
2,211 |
2,314 |
2,204 |
2,290 |
+3.57% |
9,000 |
| 2025/12/22 |
2,207 |
2,240 |
2,181 |
2,211 |
+2.36% |
4,600 |
| 2025/12/19 |
2,150 |
2,187 |
2,150 |
2,160 |
-0.92% |
1,900 |
| 2025/12/18 |
2,131 |
2,180 |
2,130 |
2,180 |
+0.51% |
3,200 |
| 2025/12/17 |
2,127 |
2,169 |
2,105 |
2,169 |
+0.46% |
5,000 |
| 2025/12/16 |
2,201 |
2,201 |
2,123 |
2,159 |
-0.64% |
5,600 |
| 2025/12/15 |
2,152 |
2,208 |
2,152 |
2,173 |
+0.23% |
2,000 |
| 2025/12/12 |
2,175 |
2,222 |
2,154 |
2,168 |
-0.09% |
3,800 |
| 2025/12/11 |
2,212 |
2,267 |
2,164 |
2,170 |
-2.43% |
11,200 |
| 2025/12/10 |
2,230 |
2,276 |
2,205 |
2,224 |
-0.18% |
2,000 |
| 2025/12/9 |
2,261 |
2,285 |
2,224 |
2,228 |
-2.24% |
3,400 |
| 2025/12/8 |
2,274 |
2,280 |
2,258 |
2,279 |
+0.26% |
4,900 |
| 2025/12/5 |
2,288 |
2,321 |
2,273 |
2,273 |
-0.66% |
3,500 |
| 2025/12/4 |
2,300 |
2,349 |
2,280 |
2,288 |
-0.31% |
1,900 |
| 2025/12/3 |
2,374 |
2,426 |
2,277 |
2,295 |
+1.86% |
14,600 |
| 2025/12/2 |
2,322 |
2,334 |
2,253 |
2,253 |
-2.97% |
7,300 |
| 2025/12/1 |
2,352 |
2,352 |
2,307 |
2,322 |
-1.82% |
4,600 |
| 2025/11/28 |
2,374 |
2,393 |
2,334 |
2,365 |
-0.38% |
6,500 |
| 2025/11/27 |
2,354 |
2,400 |
2,345 |
2,374 |
+2.06% |
8,100 |
| 2025/11/26 |
2,360 |
2,370 |
2,323 |
2,326 |
-1.27% |
5,800 |
| 2025/11/25 |
2,312 |
2,422 |
2,291 |
2,356 |
-1.13% |
43,900 |
| 2025/11/21 |
2,336 |
2,418 |
2,320 |
2,383 |
+4.24% |
27,200 |
| 2025/11/20 |
2,396 |
2,407 |
2,286 |
2,286 |
-5.11% |
28,400 |
| 2025/11/19 |
2,386 |
2,440 |
2,345 |
2,409 |
-0.50% |
12,000 |
| 2025/11/18 |
2,434 |
2,497 |
2,400 |
2,421 |
-2.30% |
11,400 |
| 2025/11/17 |
2,580 |
2,604 |
2,447 |
2,478 |
-5.78% |
18,600 |
| 2025/11/14 |
2,627 |
2,720 |
2,600 |
2,630 |
-3.31% |
4,900 |
| 2025/11/13 |
2,690 |
2,770 |
2,690 |
2,720 |
+1.19% |
6,500 |
| 2025/11/12 |
2,707 |
2,707 |
2,598 |
2,688 |
+1.70% |
8,000 |
| 2025/11/11 |
2,588 |
2,686 |
2,588 |
2,643 |
+0.49% |
4,900 |
| 2025/11/10 |
2,568 |
2,630 |
2,510 |
2,630 |
+4.45% |
5,700 |
| 2025/11/7 |
2,527 |
2,558 |
2,498 |
2,518 |
-1.68% |
4,600 |
| 2025/11/6 |
2,530 |
2,600 |
2,525 |
2,561 |
+1.03% |
6,200 |
| 2025/11/5 |
2,530 |
2,566 |
2,471 |
2,535 |
-1.48% |
12,100 |
| 2025/11/4 |
2,603 |
2,652 |
2,540 |
2,573 |
-1.53% |
7,700 |
| 2025/10/31 |
2,611 |
2,670 |
2,610 |
2,613 |
+1.36% |
7,500 |
| 2025/10/30 |
2,567 |
2,614 |
2,532 |
2,578 |
+0.19% |
7,000 |
| 2025/10/29 |
2,725 |
2,725 |
2,531 |
2,573 |
-4.99% |
31,700 |
| 2025/10/28 |
2,802 |
3,130 |
2,705 |
2,708 |
-3.35% |
58,200 |
| 2025/10/27 |
2,856 |
2,856 |
2,774 |
2,802 |
+1.67% |
10,600 |
| 2025/10/24 |
2,762 |
2,862 |
2,724 |
2,756 |
+1.62% |
20,600 |
| 2025/10/23 |
2,753 |
2,753 |
2,646 |
2,712 |
-3.18% |
13,300 |
| 2025/10/22 |
2,786 |
2,875 |
2,745 |
2,801 |
-0.11% |
8,300 |
| 2025/10/21 |
2,914 |
2,944 |
2,730 |
2,804 |
-3.04% |
18,800 |
| 2025/10/20 |
2,801 |
3,005 |
2,801 |
2,892 |
+6.44% |
26,900 |
| 2025/10/17 |
2,805 |
2,805 |
2,710 |
2,717 |
-3.72% |
9,100 |
| 2025/10/16 |
2,882 |
2,930 |
2,820 |
2,822 |
-1.16% |
17,500 |
| 2025/10/15 |
2,715 |
2,932 |
2,715 |
2,855 |
+5.35% |
19,200 |
| 2025/10/14 |
2,782 |
2,810 |
2,669 |
2,710 |
-5.97% |
23,000 |
| 2025/10/10 |
3,105 |
3,115 |
2,790 |
2,882 |
-6.73% |
34,100 |
| 2025/10/9 |
2,984 |
3,145 |
2,984 |
3,090 |
+1.98% |
24,600 |
| 2025/10/8 |
3,015 |
3,105 |
2,946 |
3,030 |
-1.30% |
34,200 |
| 2025/10/7 |
3,230 |
3,230 |
2,983 |
3,070 |
-6.40% |
51,200 |
| 2025/10/6 |
3,210 |
3,465 |
3,080 |
3,280 |
+10.70% |
77,600 |
| 2025/10/3 |
2,661 |
3,020 |
2,640 |
2,963 |
+9.42% |
53,500 |
| 2025/10/2 |
2,977 |
3,150 |
2,700 |
2,708 |
-9.70% |
43,000 |
| 2025/10/1 |
3,325 |
3,325 |
2,889 |
2,999 |
-11.66% |
71,100 |
| 2025/9/30 |
3,400 |
3,945 |
3,110 |
3,395 |
-3.41% |
167,000 |
| 2025/9/29 |
3,200 |
3,835 |
3,040 |
3,515 |
+12.12% |
247,700 |
| 2025/9/26 |
2,652 |
3,180 |
2,651 |
3,135 |
+16.24% |
97,000 |
| 2025/9/25 |
2,695 |
2,730 |
2,610 |
2,697 |
-1.21% |
10,200 |
| 2025/9/24 |
2,796 |
2,797 |
2,610 |
2,730 |
-0.66% |
24,700 |
| 2025/9/22 |
2,552 |
2,789 |
2,551 |
2,748 |
+5.61% |
27,000 |
| 2025/9/19 |
2,700 |
2,980 |
2,422 |
2,602 |
+0.08% |
114,100 |
| 2025/9/18 |
2,254 |
2,697 |
2,225 |
2,600 |
+15.40% |
82,600 |
| 2025/9/17 |
2,236 |
2,253 |
2,229 |
2,253 |
+0.76% |
1,900 |
| 2025/9/16 |
2,235 |
2,258 |
2,184 |
2,236 |
+1.13% |
6,700 |
| 2025/9/12 |
2,330 |
2,330 |
2,160 |
2,211 |
-0.85% |
25,000 |
| 2025/9/11 |
2,169 |
2,479 |
2,169 |
2,230 |
+3.72% |
47,400 |
| 2025/9/10 |
2,191 |
2,191 |
2,145 |
2,150 |
-0.05% |
2,100 |
| 2025/9/9 |
2,236 |
2,236 |
2,151 |
2,151 |
-3.80% |
4,100 |
| 2025/9/8 |
2,200 |
2,236 |
2,200 |
2,236 |
+1.96% |
2,100 |
| 2025/9/5 |
2,150 |
2,193 |
2,150 |
2,193 |
+0.05% |
700 |
| 2025/9/4 |
2,143 |
2,192 |
2,142 |
2,192 |
+0.78% |
1,900 |
| 2025/9/3 |
2,165 |
2,195 |
2,133 |
2,175 |
-0.23% |
2,600 |
| 2025/9/2 |
2,200 |
2,216 |
2,180 |
2,180 |
-0.46% |
1,600 |
| 2025/9/1 |
2,172 |
2,199 |
2,169 |
2,190 |
+0.64% |
1,000 |
| 2025/8/29 |
2,170 |
2,214 |
2,170 |
2,176 |
+0.28% |
500 |
| 2025/8/28 |
2,165 |
2,180 |
2,165 |
2,170 |
-0.64% |
1,600 |
| 2025/8/27 |
2,224 |
2,250 |
2,170 |
2,184 |
-1.84% |
4,600 |
| 2025/8/26 |
2,317 |
2,317 |
2,194 |
2,225 |
-1.85% |
4,400 |
| 2025/8/25 |
2,320 |
2,340 |
2,252 |
2,267 |
-2.28% |
6,000 |
| 2025/8/22 |
2,279 |
2,320 |
2,260 |
2,320 |
+2.29% |
8,900 |
| 2025/8/21 |
2,215 |
2,270 |
2,215 |
2,268 |
+0.80% |
1,200 |
| 2025/8/20 |
2,280 |
2,280 |
2,250 |
2,250 |
-1.36% |
1,000 |
| 2025/8/19 |
2,241 |
2,281 |
2,241 |
2,281 |
+1.56% |
2,100 |
| 2025/8/18 |
2,282 |
2,282 |
2,220 |
2,246 |
+0.18% |
2,800 |
| 2025/8/15 |
2,153 |
2,243 |
2,153 |
2,242 |
+3.56% |
6,900 |
| 2025/8/14 |
2,166 |
2,210 |
2,150 |
2,165 |
-2.30% |
8,000 |
| 2025/8/13 |
2,250 |
2,269 |
2,207 |
2,216 |
-4.93% |
28,500 |
| 2025/8/12 |
2,343 |
2,367 |
2,290 |
2,331 |
+0.04% |
12,400 |
| 2025/8/8 |
2,400 |
2,400 |
2,330 |
2,330 |
-2.92% |
5,200 |
| 2025/8/7 |
2,384 |
2,411 |
2,366 |
2,400 |
-0.17% |
3,900 |
| 2025/8/6 |
2,385 |
2,435 |
2,385 |
2,404 |
-1.27% |
900 |
| 2025/8/5 |
2,371 |
2,492 |
2,371 |
2,435 |
+2.10% |
4,000 |
| 2025/8/4 |
2,335 |
2,430 |
2,326 |
2,385 |
-0.75% |
4,600 |
| 2025/8/1 |
2,420 |
2,420 |
2,328 |
2,403 |
-0.70% |
4,800 |
| 2025/7/31 |
2,351 |
2,433 |
2,301 |
2,420 |
+2.98% |
4,100 |
| 2025/7/30 |
2,385 |
2,385 |
2,279 |
2,350 |
-2.45% |
6,000 |
| 2025/7/29 |
2,464 |
2,556 |
2,371 |
2,409 |
-0.21% |
13,900 |
| 2025/7/28 |
2,338 |
2,550 |
2,288 |
2,414 |
+5.51% |
25,200 |
| 2025/7/25 |
2,345 |
2,345 |
2,288 |
2,288 |
-2.43% |
3,500 |
| 2025/7/24 |
2,295 |
2,369 |
2,245 |
2,345 |
+3.76% |
8,100 |
| 2025/7/23 |
2,254 |
2,301 |
2,221 |
2,260 |
+0.27% |
5,900 |
| 2025/7/22 |
2,220 |
2,268 |
2,213 |
2,254 |
+1.76% |
5,300 |
| 2025/7/18 |
2,275 |
2,286 |
2,215 |
2,215 |
-2.64% |
4,400 |
| 2025/7/17 |
2,236 |
2,355 |
2,220 |
2,275 |
+1.74% |
4,500 |
| 2025/7/16 |
2,253 |
2,280 |
2,225 |
2,236 |
-0.75% |
6,600 |
| 2025/7/15 |
2,277 |
2,282 |
2,240 |
2,253 |
-1.27% |
3,400 |
| 2025/7/14 |
2,321 |
2,351 |
2,276 |
2,282 |
-1.64% |
3,600 |
| 2025/7/11 |
2,372 |
2,400 |
2,311 |
2,320 |
-0.09% |
8,500 |
| 2025/7/10 |
2,428 |
2,428 |
2,306 |
2,322 |
-4.68% |
16,900 |
| 2025/7/9 |
2,238 |
2,465 |
2,225 |
2,436 |
+8.51% |
30,500 |
| 2025/7/8 |
2,189 |
2,325 |
2,151 |
2,245 |
+2.56% |
13,200 |
| 2025/7/7 |
2,192 |
2,200 |
2,160 |
2,189 |
-0.95% |
3,400 |
| 2025/7/4 |
2,140 |
2,234 |
2,140 |
2,210 |
+3.27% |
3,800 |
| 2025/7/3 |
2,142 |
2,172 |
2,127 |
2,140 |
+1.47% |
11,900 |
| 2025/7/2 |
2,178 |
2,178 |
2,100 |
2,109 |
-2.32% |
8,900 |
| 2025/7/1 |
2,149 |
2,269 |
2,131 |
2,159 |
+0.47% |
21,600 |
| 2025/6/30 |
2,136 |
2,199 |
2,136 |
2,149 |
+0.66% |
7,000 |
| 2025/6/27 |
2,175 |
2,180 |
2,131 |
2,135 |
-2.06% |
8,300 |
| 2025/6/26 |
2,207 |
2,207 |
2,180 |
2,180 |
-0.86% |
2,700 |
|
