| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,501 |
2,507 |
2,500 |
2,503 |
+0.08% |
3,000 |
| 2025/12/22 |
2,501 |
2,521 |
2,500 |
2,501 |
+0.04% |
5,400 |
| 2025/12/19 |
2,507 |
2,507 |
2,500 |
2,500 |
-0.08% |
3,100 |
| 2025/12/18 |
2,508 |
2,509 |
2,502 |
2,502 |
-0.24% |
2,100 |
| 2025/12/17 |
2,508 |
2,509 |
2,500 |
2,508 |
+0.08% |
7,600 |
| 2025/12/16 |
2,515 |
2,520 |
2,506 |
2,506 |
-0.36% |
5,200 |
| 2025/12/15 |
2,520 |
2,521 |
2,512 |
2,515 |
-0.28% |
3,600 |
| 2025/12/12 |
2,528 |
2,529 |
2,522 |
2,522 |
-0.20% |
2,000 |
| 2025/12/11 |
2,527 |
2,527 |
2,525 |
2,527 |
+0.00% |
1,400 |
| 2025/12/10 |
2,516 |
2,527 |
2,516 |
2,527 |
+0.36% |
1,400 |
| 2025/12/9 |
2,525 |
2,527 |
2,518 |
2,518 |
-0.12% |
2,300 |
| 2025/12/8 |
2,530 |
2,530 |
2,520 |
2,521 |
-0.47% |
3,100 |
| 2025/12/5 |
2,533 |
2,539 |
2,533 |
2,533 |
-0.16% |
900 |
| 2025/12/4 |
2,532 |
2,537 |
2,532 |
2,537 |
+0.20% |
1,200 |
| 2025/12/3 |
2,525 |
2,537 |
2,525 |
2,532 |
+0.28% |
1,600 |
| 2025/12/2 |
2,531 |
2,531 |
2,525 |
2,525 |
-0.28% |
1,400 |
| 2025/12/1 |
2,548 |
2,548 |
2,532 |
2,532 |
+0.08% |
1,700 |
| 2025/11/28 |
2,513 |
2,532 |
2,513 |
2,530 |
+0.00% |
1,600 |
| 2025/11/27 |
2,508 |
2,530 |
2,508 |
2,530 |
+0.08% |
1,600 |
| 2025/11/26 |
2,504 |
2,528 |
2,504 |
2,528 |
+1.00% |
1,800 |
| 2025/11/25 |
2,545 |
2,545 |
2,503 |
2,503 |
-0.48% |
4,100 |
| 2025/11/21 |
2,533 |
2,533 |
2,515 |
2,515 |
-0.75% |
6,000 |
| 2025/11/20 |
2,548 |
2,548 |
2,534 |
2,534 |
-0.55% |
1,600 |
| 2025/11/19 |
2,550 |
2,550 |
2,541 |
2,548 |
+0.08% |
1,100 |
| 2025/11/18 |
2,551 |
2,552 |
2,545 |
2,546 |
-0.04% |
2,200 |
| 2025/11/17 |
2,540 |
2,554 |
2,540 |
2,547 |
+0.28% |
3,000 |
| 2025/11/14 |
2,542 |
2,554 |
2,540 |
2,540 |
-1.05% |
4,700 |
| 2025/11/13 |
2,541 |
2,567 |
2,541 |
2,567 |
+0.47% |
2,700 |
| 2025/11/12 |
2,556 |
2,558 |
2,549 |
2,555 |
-0.31% |
1,400 |
| 2025/11/11 |
2,560 |
2,563 |
2,560 |
2,563 |
+0.12% |
1,600 |
| 2025/11/10 |
2,556 |
2,560 |
2,538 |
2,560 |
+1.07% |
2,600 |
| 2025/11/7 |
2,536 |
2,540 |
2,533 |
2,533 |
-0.55% |
1,700 |
| 2025/11/6 |
2,551 |
2,551 |
2,547 |
2,547 |
+0.08% |
400 |
| 2025/11/5 |
2,553 |
2,561 |
2,538 |
2,545 |
-0.31% |
2,800 |
| 2025/11/4 |
2,559 |
2,559 |
2,550 |
2,553 |
-0.27% |
2,500 |
| 2025/10/31 |
2,550 |
2,560 |
2,531 |
2,560 |
+1.19% |
3,400 |
| 2025/10/30 |
2,530 |
2,544 |
2,528 |
2,530 |
+0.00% |
1,800 |
| 2025/10/29 |
2,560 |
2,560 |
2,530 |
2,530 |
-0.90% |
2,600 |
| 2025/10/28 |
2,549 |
2,554 |
2,545 |
2,553 |
+0.55% |
1,600 |
| 2025/10/27 |
2,557 |
2,559 |
2,535 |
2,539 |
+0.16% |
1,900 |
| 2025/10/24 |
2,549 |
2,549 |
2,529 |
2,535 |
-0.51% |
1,500 |
| 2025/10/23 |
2,525 |
2,548 |
2,525 |
2,548 |
+0.91% |
1,700 |
| 2025/10/22 |
2,525 |
2,525 |
2,523 |
2,525 |
+0.00% |
1,000 |
| 2025/10/21 |
2,534 |
2,534 |
2,520 |
2,525 |
+0.04% |
2,000 |
| 2025/10/20 |
2,555 |
2,557 |
2,524 |
2,524 |
-1.21% |
8,200 |
| 2025/10/17 |
2,559 |
2,560 |
2,547 |
2,555 |
+0.31% |
2,500 |
| 2025/10/16 |
2,555 |
2,555 |
2,547 |
2,547 |
-0.08% |
3,500 |
| 2025/10/15 |
2,549 |
2,554 |
2,541 |
2,549 |
+0.47% |
3,400 |
| 2025/10/14 |
2,544 |
2,549 |
2,537 |
2,537 |
-0.39% |
2,600 |
| 2025/10/10 |
2,548 |
2,549 |
2,530 |
2,547 |
+0.67% |
2,400 |
| 2025/10/9 |
2,530 |
2,548 |
2,511 |
2,530 |
+0.88% |
7,800 |
| 2025/10/8 |
2,518 |
2,528 |
2,495 |
2,508 |
+0.12% |
3,400 |
| 2025/10/7 |
2,523 |
2,523 |
2,505 |
2,505 |
-0.12% |
1,800 |
| 2025/10/6 |
2,513 |
2,513 |
2,500 |
2,508 |
+0.32% |
3,500 |
| 2025/10/3 |
2,500 |
2,511 |
2,500 |
2,500 |
-0.04% |
1,600 |
| 2025/10/2 |
2,526 |
2,535 |
2,500 |
2,501 |
-0.04% |
3,700 |
| 2025/10/1 |
2,510 |
2,535 |
2,501 |
2,502 |
-0.36% |
3,000 |
| 2025/9/30 |
2,520 |
2,535 |
2,510 |
2,511 |
-0.36% |
2,300 |
| 2025/9/29 |
2,539 |
2,540 |
2,503 |
2,520 |
-0.67% |
1,600 |
| 2025/9/26 |
2,508 |
2,546 |
2,508 |
2,537 |
+0.04% |
4,000 |
| 2025/9/25 |
2,515 |
2,540 |
2,515 |
2,536 |
+0.83% |
3,300 |
| 2025/9/24 |
2,518 |
2,518 |
2,502 |
2,515 |
+0.60% |
2,500 |
| 2025/9/22 |
2,516 |
2,518 |
2,500 |
2,500 |
-0.08% |
4,000 |
| 2025/9/19 |
2,529 |
2,529 |
2,501 |
2,502 |
-0.12% |
4,600 |
| 2025/9/18 |
2,520 |
2,530 |
2,502 |
2,505 |
+0.20% |
4,700 |
| 2025/9/17 |
2,521 |
2,521 |
2,496 |
2,500 |
-0.79% |
5,000 |
| 2025/9/16 |
2,530 |
2,545 |
2,500 |
2,520 |
-0.20% |
6,400 |
| 2025/9/12 |
2,542 |
2,542 |
2,515 |
2,525 |
+0.20% |
4,300 |
| 2025/9/11 |
2,527 |
2,538 |
2,500 |
2,520 |
+0.56% |
5,400 |
| 2025/9/10 |
2,510 |
2,537 |
2,503 |
2,506 |
+0.64% |
8,900 |
| 2025/9/9 |
2,508 |
2,509 |
2,487 |
2,490 |
-0.20% |
4,700 |
| 2025/9/8 |
2,494 |
2,509 |
2,480 |
2,495 |
+1.59% |
11,800 |
| 2025/9/5 |
2,457 |
2,479 |
2,456 |
2,456 |
-0.16% |
5,400 |
| 2025/9/4 |
2,475 |
2,487 |
2,460 |
2,460 |
-0.61% |
3,300 |
| 2025/9/3 |
2,490 |
2,495 |
2,462 |
2,475 |
-0.76% |
11,100 |
| 2025/9/2 |
2,465 |
2,494 |
2,463 |
2,494 |
+1.26% |
10,100 |
| 2025/9/1 |
2,441 |
2,479 |
2,435 |
2,463 |
+1.57% |
7,700 |
| 2025/8/29 |
2,430 |
2,435 |
2,415 |
2,425 |
-0.61% |
2,700 |
| 2025/8/28 |
2,449 |
2,451 |
2,407 |
2,440 |
-0.12% |
2,700 |
| 2025/8/27 |
2,436 |
2,449 |
2,436 |
2,443 |
+0.29% |
2,000 |
| 2025/8/26 |
2,433 |
2,442 |
2,408 |
2,436 |
+0.12% |
6,000 |
| 2025/8/25 |
2,395 |
2,472 |
2,388 |
2,433 |
+2.57% |
10,200 |
| 2025/8/22 |
2,410 |
2,419 |
2,356 |
2,372 |
-1.58% |
6,300 |
| 2025/8/21 |
2,349 |
2,410 |
2,349 |
2,410 |
+2.64% |
8,300 |
| 2025/8/20 |
2,348 |
2,385 |
2,348 |
2,348 |
-1.30% |
4,300 |
| 2025/8/19 |
2,344 |
2,379 |
2,338 |
2,379 |
+1.75% |
6,500 |
| 2025/8/18 |
2,346 |
2,346 |
2,337 |
2,338 |
-0.34% |
3,900 |
| 2025/8/15 |
2,338 |
2,346 |
2,331 |
2,346 |
+0.56% |
5,100 |
| 2025/8/14 |
2,351 |
2,353 |
2,332 |
2,333 |
-0.93% |
9,000 |
| 2025/8/13 |
2,361 |
2,366 |
2,353 |
2,355 |
-0.21% |
5,000 |
| 2025/8/12 |
2,381 |
2,387 |
2,356 |
2,360 |
-0.67% |
7,100 |
| 2025/8/8 |
2,396 |
2,396 |
2,375 |
2,376 |
-1.08% |
8,200 |
| 2025/8/7 |
2,417 |
2,419 |
2,398 |
2,402 |
-0.33% |
4,000 |
| 2025/8/6 |
2,420 |
2,435 |
2,410 |
2,410 |
-0.37% |
2,200 |
| 2025/8/5 |
2,427 |
2,438 |
2,415 |
2,419 |
-0.25% |
2,800 |
| 2025/8/4 |
2,405 |
2,425 |
2,405 |
2,425 |
+1.04% |
4,100 |
| 2025/8/1 |
2,395 |
2,410 |
2,386 |
2,400 |
+0.08% |
5,200 |
| 2025/7/31 |
2,372 |
2,398 |
2,370 |
2,398 |
+1.10% |
4,400 |
| 2025/7/30 |
2,376 |
2,389 |
2,367 |
2,372 |
+0.13% |
4,400 |
| 2025/7/29 |
2,377 |
2,385 |
2,369 |
2,369 |
-0.46% |
5,500 |
| 2025/7/28 |
2,375 |
2,389 |
2,375 |
2,380 |
+0.21% |
3,700 |
| 2025/7/25 |
2,370 |
2,392 |
2,370 |
2,375 |
-0.13% |
3,600 |
| 2025/7/24 |
2,375 |
2,396 |
2,364 |
2,378 |
-0.17% |
3,600 |
| 2025/7/23 |
2,368 |
2,400 |
2,355 |
2,382 |
+0.59% |
6,800 |
| 2025/7/22 |
2,349 |
2,378 |
2,349 |
2,368 |
+0.81% |
5,000 |
| 2025/7/18 |
2,351 |
2,374 |
2,348 |
2,349 |
-0.13% |
6,000 |
| 2025/7/17 |
2,349 |
2,381 |
2,341 |
2,352 |
-0.25% |
4,500 |
| 2025/7/16 |
2,365 |
2,370 |
2,342 |
2,358 |
-0.55% |
5,500 |
| 2025/7/15 |
2,380 |
2,390 |
2,366 |
2,371 |
-0.79% |
5,400 |
| 2025/7/14 |
2,412 |
2,437 |
2,390 |
2,390 |
-1.16% |
7,400 |
| 2025/7/11 |
2,429 |
2,445 |
2,415 |
2,418 |
+0.00% |
5,000 |
| 2025/7/10 |
2,391 |
2,427 |
2,391 |
2,418 |
+1.30% |
13,600 |
| 2025/7/9 |
2,374 |
2,405 |
2,374 |
2,387 |
+0.55% |
9,700 |
| 2025/7/8 |
2,363 |
2,385 |
2,363 |
2,374 |
+0.47% |
6,500 |
| 2025/7/7 |
2,385 |
2,388 |
2,363 |
2,363 |
-1.05% |
6,900 |
| 2025/7/4 |
2,360 |
2,411 |
2,350 |
2,388 |
+1.36% |
24,400 |
| 2025/7/3 |
2,330 |
2,364 |
2,329 |
2,356 |
+1.12% |
17,300 |
| 2025/7/2 |
2,352 |
2,374 |
2,330 |
2,330 |
-2.14% |
24,000 |
| 2025/7/1 |
2,435 |
2,435 |
2,381 |
2,381 |
-2.50% |
33,100 |
| 2025/6/30 |
2,466 |
2,466 |
2,433 |
2,442 |
-1.17% |
26,900 |
| 2025/6/27 |
2,495 |
2,497 |
2,451 |
2,471 |
-7.45% |
60,900 |
| 2025/6/26 |
2,649 |
2,670 |
2,638 |
2,670 |
+1.25% |
62,700 |
| 2025/6/25 |
2,637 |
2,640 |
2,629 |
2,637 |
+0.27% |
24,300 |
|
