| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,650 |
2,650 |
2,590 |
2,590 |
-2.26% |
7,000 |
| 2025/12/23 |
2,640 |
2,680 |
2,640 |
2,650 |
+0.45% |
5,400 |
| 2025/12/22 |
2,620 |
2,646 |
2,614 |
2,638 |
+0.30% |
8,900 |
| 2025/12/19 |
2,567 |
2,646 |
2,550 |
2,630 |
+3.75% |
10,700 |
| 2025/12/18 |
2,610 |
2,610 |
2,515 |
2,535 |
-3.94% |
28,100 |
| 2025/12/17 |
2,681 |
2,721 |
2,633 |
2,639 |
-3.33% |
12,400 |
| 2025/12/16 |
2,707 |
2,730 |
2,690 |
2,730 |
-0.36% |
6,200 |
| 2025/12/15 |
2,695 |
2,750 |
2,675 |
2,740 |
+1.59% |
11,400 |
| 2025/12/12 |
2,636 |
2,697 |
2,636 |
2,697 |
+2.74% |
12,100 |
| 2025/12/11 |
2,648 |
2,650 |
2,616 |
2,625 |
+0.04% |
13,100 |
| 2025/12/10 |
2,645 |
2,665 |
2,602 |
2,624 |
-0.87% |
12,800 |
| 2025/12/9 |
2,700 |
2,700 |
2,624 |
2,647 |
-1.85% |
25,700 |
| 2025/12/8 |
2,724 |
2,738 |
2,681 |
2,697 |
-1.03% |
14,900 |
| 2025/12/5 |
2,720 |
2,820 |
2,701 |
2,725 |
-0.58% |
17,700 |
| 2025/12/4 |
2,745 |
2,778 |
2,721 |
2,741 |
-0.29% |
16,300 |
| 2025/12/3 |
2,711 |
2,770 |
2,711 |
2,749 |
+1.33% |
23,000 |
| 2025/12/2 |
2,750 |
2,816 |
2,713 |
2,713 |
+0.48% |
27,200 |
| 2025/12/1 |
2,878 |
2,878 |
2,670 |
2,700 |
-4.76% |
41,000 |
| 2025/11/28 |
2,844 |
2,887 |
2,830 |
2,835 |
-0.56% |
7,900 |
| 2025/11/27 |
2,917 |
2,939 |
2,822 |
2,851 |
-0.56% |
14,100 |
| 2025/11/26 |
3,020 |
3,020 |
2,861 |
2,867 |
-3.57% |
24,800 |
| 2025/11/25 |
3,140 |
3,150 |
2,956 |
2,973 |
-3.16% |
26,300 |
| 2025/11/21 |
2,898 |
3,070 |
2,859 |
3,070 |
+4.14% |
35,800 |
| 2025/11/20 |
2,925 |
2,977 |
2,803 |
2,948 |
+0.79% |
32,600 |
| 2025/11/19 |
3,015 |
3,015 |
2,860 |
2,925 |
-1.45% |
30,400 |
| 2025/11/18 |
3,095 |
3,110 |
2,903 |
2,968 |
-3.95% |
47,900 |
| 2025/11/17 |
2,863 |
3,105 |
2,816 |
3,090 |
+9.85% |
93,500 |
| 2025/11/14 |
2,687 |
2,837 |
2,562 |
2,813 |
+3.88% |
69,500 |
| 2025/11/13 |
2,701 |
2,720 |
2,663 |
2,708 |
+1.12% |
21,300 |
| 2025/11/12 |
2,645 |
2,697 |
2,595 |
2,678 |
+3.20% |
9,500 |
| 2025/11/11 |
2,627 |
2,629 |
2,560 |
2,595 |
-0.61% |
9,700 |
| 2025/11/10 |
2,646 |
2,670 |
2,611 |
2,611 |
-0.38% |
10,500 |
| 2025/11/7 |
2,576 |
2,636 |
2,556 |
2,621 |
+0.38% |
6,700 |
| 2025/11/6 |
2,641 |
2,645 |
2,537 |
2,611 |
+0.77% |
10,700 |
| 2025/11/5 |
2,590 |
2,599 |
2,491 |
2,591 |
+2.01% |
22,400 |
| 2025/11/4 |
2,661 |
2,679 |
2,520 |
2,540 |
-5.89% |
31,600 |
| 2025/10/31 |
2,622 |
2,699 |
2,618 |
2,699 |
+2.90% |
14,300 |
| 2025/10/30 |
2,578 |
2,660 |
2,570 |
2,623 |
+0.69% |
20,800 |
| 2025/10/29 |
2,713 |
2,769 |
2,603 |
2,605 |
-4.16% |
40,600 |
| 2025/10/28 |
2,828 |
2,828 |
2,710 |
2,718 |
-3.89% |
36,500 |
| 2025/10/27 |
2,861 |
2,874 |
2,815 |
2,828 |
+0.60% |
13,200 |
| 2025/10/24 |
2,938 |
2,938 |
2,801 |
2,811 |
-3.34% |
18,300 |
| 2025/10/23 |
2,958 |
2,962 |
2,890 |
2,908 |
-0.24% |
13,600 |
| 2025/10/22 |
2,820 |
2,933 |
2,800 |
2,915 |
+3.37% |
28,700 |
| 2025/10/21 |
2,832 |
2,850 |
2,800 |
2,820 |
-0.42% |
14,600 |
| 2025/10/20 |
2,822 |
2,875 |
2,805 |
2,832 |
+1.14% |
8,600 |
| 2025/10/17 |
2,855 |
2,858 |
2,782 |
2,800 |
-3.11% |
18,600 |
| 2025/10/16 |
2,904 |
2,938 |
2,850 |
2,890 |
-0.48% |
11,100 |
| 2025/10/15 |
2,852 |
2,925 |
2,835 |
2,904 |
+1.82% |
14,500 |
| 2025/10/14 |
2,880 |
2,895 |
2,777 |
2,852 |
-1.35% |
22,100 |
| 2025/10/10 |
2,900 |
2,971 |
2,844 |
2,891 |
+0.03% |
13,900 |
| 2025/10/9 |
2,990 |
2,990 |
2,871 |
2,890 |
-3.34% |
19,000 |
| 2025/10/8 |
2,826 |
3,045 |
2,826 |
2,990 |
+5.80% |
36,900 |
| 2025/10/7 |
2,880 |
2,880 |
2,794 |
2,826 |
-0.14% |
23,800 |
| 2025/10/6 |
2,970 |
2,970 |
2,827 |
2,830 |
-3.08% |
39,000 |
| 2025/10/3 |
2,768 |
2,998 |
2,768 |
2,920 |
+5.49% |
28,700 |
| 2025/10/2 |
2,940 |
2,970 |
2,768 |
2,768 |
-5.46% |
26,900 |
| 2025/10/1 |
2,995 |
2,999 |
2,923 |
2,928 |
-2.07% |
16,400 |
| 2025/9/30 |
3,055 |
3,055 |
2,971 |
2,990 |
-1.81% |
12,000 |
| 2025/9/29 |
2,978 |
3,070 |
2,900 |
3,045 |
+2.25% |
15,700 |
| 2025/9/26 |
3,010 |
3,015 |
2,970 |
2,978 |
-0.23% |
9,300 |
| 2025/9/25 |
3,025 |
3,075 |
2,985 |
2,985 |
-1.65% |
18,400 |
| 2025/9/24 |
3,115 |
3,115 |
2,995 |
3,035 |
-1.30% |
14,700 |
| 2025/9/22 |
2,980 |
3,155 |
2,980 |
3,075 |
+3.71% |
34,800 |
| 2025/9/19 |
2,996 |
3,035 |
2,929 |
2,965 |
-0.54% |
16,400 |
| 2025/9/18 |
3,000 |
3,040 |
2,980 |
2,981 |
-0.37% |
13,400 |
| 2025/9/17 |
2,967 |
3,000 |
2,921 |
2,992 |
+0.84% |
19,500 |
| 2025/9/16 |
2,971 |
3,055 |
2,941 |
2,967 |
-0.10% |
41,500 |
| 2025/9/12 |
3,150 |
3,150 |
2,910 |
2,970 |
-6.01% |
61,400 |
| 2025/9/11 |
3,275 |
3,275 |
3,105 |
3,160 |
-1.40% |
21,400 |
| 2025/9/10 |
3,255 |
3,265 |
3,160 |
3,205 |
-0.31% |
18,000 |
| 2025/9/9 |
3,280 |
3,415 |
3,215 |
3,215 |
-1.08% |
39,000 |
| 2025/9/8 |
3,255 |
3,270 |
3,210 |
3,250 |
+1.56% |
15,300 |
| 2025/9/5 |
3,100 |
3,200 |
3,090 |
3,200 |
+3.23% |
9,800 |
| 2025/9/4 |
3,150 |
3,195 |
3,085 |
3,100 |
-0.32% |
25,000 |
| 2025/9/3 |
3,265 |
3,265 |
3,095 |
3,110 |
-4.75% |
31,000 |
| 2025/9/2 |
3,190 |
3,300 |
3,180 |
3,265 |
+3.32% |
24,000 |
| 2025/9/1 |
3,130 |
3,200 |
3,065 |
3,160 |
-1.25% |
39,100 |
| 2025/8/29 |
3,215 |
3,260 |
3,195 |
3,200 |
-1.99% |
13,400 |
| 2025/8/28 |
3,315 |
3,315 |
3,225 |
3,265 |
-1.95% |
28,200 |
| 2025/8/27 |
3,340 |
3,370 |
3,290 |
3,330 |
-0.30% |
11,000 |
| 2025/8/26 |
3,345 |
3,350 |
3,305 |
3,340 |
-1.04% |
13,100 |
| 2025/8/25 |
3,400 |
3,420 |
3,305 |
3,375 |
+1.35% |
18,600 |
| 2025/8/22 |
3,400 |
3,435 |
3,305 |
3,330 |
-1.19% |
19,500 |
| 2025/8/21 |
3,300 |
3,370 |
3,240 |
3,370 |
+2.12% |
16,600 |
| 2025/8/20 |
3,250 |
3,315 |
3,200 |
3,300 |
+0.30% |
36,200 |
| 2025/8/19 |
3,330 |
3,370 |
3,250 |
3,290 |
-1.20% |
30,300 |
| 2025/8/18 |
3,470 |
3,485 |
3,265 |
3,330 |
+0.00% |
46,900 |
| 2025/8/15 |
3,285 |
3,385 |
3,240 |
3,330 |
+3.58% |
39,500 |
| 2025/8/14 |
3,135 |
3,220 |
3,090 |
3,215 |
+2.72% |
35,800 |
| 2025/8/13 |
3,050 |
3,130 |
3,000 |
3,130 |
+3.64% |
33,200 |
| 2025/8/12 |
2,863 |
3,150 |
2,853 |
3,020 |
+11.32% |
112,000 |
| 2025/8/8 |
2,576 |
2,842 |
2,498 |
2,713 |
+5.36% |
94,600 |
| 2025/8/7 |
2,553 |
2,610 |
2,540 |
2,575 |
+0.86% |
17,100 |
| 2025/8/6 |
2,499 |
2,555 |
2,499 |
2,553 |
+2.12% |
18,100 |
| 2025/8/5 |
2,585 |
2,585 |
2,475 |
2,500 |
-3.21% |
45,600 |
| 2025/8/4 |
2,603 |
2,692 |
2,574 |
2,583 |
-2.64% |
36,100 |
| 2025/8/1 |
2,604 |
2,657 |
2,585 |
2,653 |
+1.26% |
25,400 |
| 2025/7/31 |
2,678 |
2,697 |
2,604 |
2,620 |
-1.06% |
22,400 |
| 2025/7/30 |
2,699 |
2,699 |
2,602 |
2,648 |
+3.24% |
32,700 |
| 2025/7/29 |
2,553 |
2,574 |
2,479 |
2,565 |
+1.02% |
28,600 |
| 2025/7/28 |
2,527 |
2,541 |
2,470 |
2,539 |
+2.50% |
24,000 |
| 2025/7/25 |
2,418 |
2,477 |
2,400 |
2,477 |
+3.38% |
18,900 |
| 2025/7/24 |
2,426 |
2,426 |
2,335 |
2,396 |
+0.25% |
14,500 |
| 2025/7/23 |
2,375 |
2,407 |
2,348 |
2,390 |
+1.53% |
8,800 |
| 2025/7/22 |
2,370 |
2,395 |
2,321 |
2,354 |
+1.47% |
10,000 |
| 2025/7/18 |
2,394 |
2,400 |
2,287 |
2,320 |
-1.49% |
17,400 |
| 2025/7/17 |
2,280 |
2,385 |
2,275 |
2,355 |
+4.48% |
24,600 |
| 2025/7/16 |
2,225 |
2,276 |
2,225 |
2,254 |
+1.30% |
9,200 |
| 2025/7/15 |
2,259 |
2,260 |
2,222 |
2,225 |
-1.11% |
5,600 |
| 2025/7/14 |
2,175 |
2,250 |
2,172 |
2,250 |
+2.79% |
10,700 |
| 2025/7/11 |
2,250 |
2,266 |
2,180 |
2,189 |
-2.49% |
21,600 |
| 2025/7/10 |
2,213 |
2,299 |
2,209 |
2,245 |
+2.09% |
13,300 |
| 2025/7/9 |
2,139 |
2,200 |
2,092 |
2,199 |
+2.81% |
16,100 |
| 2025/7/8 |
2,045 |
2,140 |
2,025 |
2,139 |
+4.80% |
30,300 |
| 2025/7/7 |
2,084 |
2,126 |
2,037 |
2,041 |
+0.00% |
11,600 |
| 2025/7/4 |
2,078 |
2,078 |
2,016 |
2,041 |
+0.64% |
12,200 |
| 2025/7/3 |
2,076 |
2,076 |
2,000 |
2,028 |
-2.12% |
15,500 |
| 2025/7/2 |
2,100 |
2,141 |
2,060 |
2,072 |
-1.99% |
34,700 |
| 2025/7/1 |
2,008 |
2,171 |
2,008 |
2,114 |
+6.71% |
60,100 |
| 2025/6/30 |
2,066 |
2,095 |
1,980 |
1,981 |
-1.74% |
15,700 |
| 2025/6/27 |
2,004 |
2,044 |
1,981 |
2,016 |
+0.60% |
16,900 |
| 2025/6/26 |
2,069 |
2,126 |
2,004 |
2,004 |
-2.24% |
17,500 |
|
