| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
2,165 |
2,300 |
2,165 |
2,278 |
+5.22% |
34,700 |
| 2025/12/24 |
2,161 |
2,190 |
2,152 |
2,165 |
+0.19% |
7,100 |
| 2025/12/23 |
2,160 |
2,183 |
2,160 |
2,161 |
+0.28% |
11,800 |
| 2025/12/22 |
2,200 |
2,200 |
2,154 |
2,155 |
-1.55% |
4,000 |
| 2025/12/19 |
2,187 |
2,240 |
2,146 |
2,189 |
+0.69% |
10,100 |
| 2025/12/18 |
2,177 |
2,177 |
2,141 |
2,174 |
+0.42% |
6,300 |
| 2025/12/17 |
2,197 |
2,218 |
2,141 |
2,165 |
-2.61% |
11,100 |
| 2025/12/16 |
2,230 |
2,240 |
2,120 |
2,223 |
+1.88% |
45,700 |
| 2025/12/15 |
2,124 |
2,299 |
2,120 |
2,182 |
+3.76% |
43,800 |
| 2025/12/12 |
2,036 |
2,103 |
2,036 |
2,103 |
+2.09% |
5,700 |
| 2025/12/11 |
2,111 |
2,111 |
2,035 |
2,060 |
-0.72% |
7,400 |
| 2025/12/10 |
2,097 |
2,098 |
2,058 |
2,075 |
-1.05% |
7,900 |
| 2025/12/9 |
2,076 |
2,097 |
2,056 |
2,097 |
+2.04% |
6,900 |
| 2025/12/8 |
2,046 |
2,067 |
2,040 |
2,055 |
+0.54% |
2,300 |
| 2025/12/5 |
2,059 |
2,081 |
2,011 |
2,044 |
-0.73% |
13,900 |
| 2025/12/4 |
2,063 |
2,063 |
2,049 |
2,059 |
-0.29% |
4,500 |
| 2025/12/3 |
2,114 |
2,114 |
2,049 |
2,065 |
+0.05% |
7,100 |
| 2025/12/2 |
2,090 |
2,090 |
2,062 |
2,064 |
-1.24% |
2,900 |
| 2025/12/1 |
2,149 |
2,149 |
2,080 |
2,090 |
-2.79% |
8,800 |
| 2025/11/28 |
2,152 |
2,200 |
2,104 |
2,150 |
-0.09% |
6,500 |
| 2025/11/27 |
2,164 |
2,215 |
2,088 |
2,152 |
+0.51% |
3,200 |
| 2025/11/26 |
2,110 |
2,141 |
2,082 |
2,141 |
+2.49% |
6,600 |
| 2025/11/25 |
2,093 |
2,121 |
2,068 |
2,089 |
+1.02% |
3,900 |
| 2025/11/21 |
2,045 |
2,077 |
2,022 |
2,068 |
+1.12% |
3,900 |
| 2025/11/20 |
2,046 |
2,057 |
2,036 |
2,045 |
+0.05% |
3,800 |
| 2025/11/19 |
2,096 |
2,096 |
2,031 |
2,044 |
-1.26% |
2,000 |
| 2025/11/18 |
2,090 |
2,112 |
2,040 |
2,070 |
+0.15% |
8,500 |
| 2025/11/17 |
2,102 |
2,102 |
2,064 |
2,067 |
-0.19% |
10,200 |
| 2025/11/14 |
2,088 |
2,101 |
2,070 |
2,071 |
-1.89% |
5,300 |
| 2025/11/13 |
2,102 |
2,134 |
2,083 |
2,111 |
-1.31% |
10,300 |
| 2025/11/12 |
2,090 |
2,155 |
2,090 |
2,139 |
+1.37% |
9,100 |
| 2025/11/11 |
2,106 |
2,146 |
2,106 |
2,110 |
-0.66% |
5,500 |
| 2025/11/10 |
2,082 |
2,124 |
2,082 |
2,124 |
+1.38% |
3,600 |
| 2025/11/7 |
2,099 |
2,129 |
2,084 |
2,095 |
+0.38% |
5,500 |
| 2025/11/6 |
2,090 |
2,111 |
2,073 |
2,087 |
-0.14% |
5,000 |
| 2025/11/5 |
2,147 |
2,147 |
2,032 |
2,090 |
-1.04% |
9,500 |
| 2025/11/4 |
2,104 |
2,134 |
2,086 |
2,112 |
-0.38% |
3,900 |
| 2025/10/31 |
2,063 |
2,129 |
2,063 |
2,120 |
+0.38% |
9,700 |
| 2025/10/30 |
2,100 |
2,136 |
2,080 |
2,112 |
+1.49% |
9,400 |
| 2025/10/29 |
2,080 |
2,101 |
2,065 |
2,081 |
+0.58% |
21,400 |
| 2025/10/28 |
2,100 |
2,120 |
2,059 |
2,069 |
-1.66% |
12,600 |
| 2025/10/27 |
2,174 |
2,174 |
2,091 |
2,104 |
-1.08% |
11,500 |
| 2025/10/24 |
2,143 |
2,161 |
2,103 |
2,127 |
-0.75% |
11,100 |
| 2025/10/23 |
2,177 |
2,199 |
2,126 |
2,143 |
-1.38% |
9,300 |
| 2025/10/22 |
2,120 |
2,180 |
2,105 |
2,173 |
+3.28% |
17,200 |
| 2025/10/21 |
2,087 |
2,121 |
2,076 |
2,104 |
+0.81% |
8,700 |
| 2025/10/20 |
2,034 |
2,104 |
2,034 |
2,087 |
+2.81% |
15,600 |
| 2025/10/17 |
2,045 |
2,098 |
2,025 |
2,030 |
-0.98% |
6,000 |
| 2025/10/16 |
2,080 |
2,097 |
2,050 |
2,050 |
-1.73% |
9,300 |
| 2025/10/15 |
2,047 |
2,126 |
2,047 |
2,086 |
+2.91% |
11,300 |
| 2025/10/14 |
2,136 |
2,144 |
2,001 |
2,027 |
-5.94% |
40,600 |
| 2025/10/10 |
2,137 |
2,214 |
2,137 |
2,155 |
-0.60% |
8,500 |
| 2025/10/9 |
2,195 |
2,209 |
2,135 |
2,168 |
-1.23% |
15,400 |
| 2025/10/8 |
2,240 |
2,240 |
2,164 |
2,195 |
-1.92% |
14,500 |
| 2025/10/7 |
2,135 |
2,250 |
2,103 |
2,238 |
+3.23% |
23,900 |
| 2025/10/6 |
2,215 |
2,219 |
2,079 |
2,168 |
+1.17% |
24,000 |
| 2025/10/3 |
2,168 |
2,207 |
2,133 |
2,143 |
-1.56% |
14,000 |
| 2025/10/2 |
2,184 |
2,227 |
2,171 |
2,177 |
-0.64% |
18,000 |
| 2025/10/1 |
2,243 |
2,243 |
2,159 |
2,191 |
-1.97% |
22,600 |
| 2025/9/30 |
2,243 |
2,248 |
2,227 |
2,235 |
-0.36% |
8,600 |
| 2025/9/29 |
2,249 |
2,250 |
2,222 |
2,243 |
-0.09% |
5,800 |
| 2025/9/26 |
2,260 |
2,270 |
2,230 |
2,245 |
-0.44% |
9,900 |
| 2025/9/25 |
2,233 |
2,259 |
2,221 |
2,255 |
+0.71% |
11,600 |
| 2025/9/24 |
2,279 |
2,284 |
2,231 |
2,239 |
-1.02% |
16,500 |
| 2025/9/22 |
2,241 |
2,341 |
2,241 |
2,262 |
+0.94% |
34,500 |
| 2025/9/19 |
2,299 |
2,299 |
2,232 |
2,241 |
-2.52% |
28,000 |
| 2025/9/18 |
2,319 |
2,323 |
2,241 |
2,299 |
-0.86% |
38,500 |
| 2025/9/17 |
2,330 |
2,349 |
2,250 |
2,319 |
+3.99% |
217,000 |
| 2025/9/16 |
2,230 |
2,230 |
2,216 |
2,230 |
+21.86% |
160,800 |
| 2025/9/12 |
1,880 |
1,880 |
1,811 |
1,830 |
-0.54% |
29,100 |
| 2025/9/11 |
1,848 |
1,889 |
1,831 |
1,840 |
-0.27% |
4,600 |
| 2025/9/10 |
1,824 |
1,846 |
1,824 |
1,845 |
+0.76% |
9,700 |
| 2025/9/9 |
1,837 |
1,840 |
1,806 |
1,831 |
+0.99% |
7,400 |
| 2025/9/8 |
1,801 |
1,830 |
1,801 |
1,813 |
-0.93% |
7,800 |
| 2025/9/5 |
1,790 |
1,830 |
1,790 |
1,830 |
+2.12% |
8,300 |
| 2025/9/4 |
1,816 |
1,818 |
1,781 |
1,792 |
-0.88% |
3,700 |
| 2025/9/3 |
1,831 |
1,831 |
1,802 |
1,808 |
-1.26% |
1,700 |
| 2025/9/2 |
1,785 |
1,853 |
1,781 |
1,831 |
+3.80% |
16,600 |
| 2025/9/1 |
1,784 |
1,785 |
1,762 |
1,764 |
-1.12% |
1,500 |
| 2025/8/29 |
1,784 |
1,784 |
1,776 |
1,784 |
+0.85% |
1,900 |
| 2025/8/28 |
1,749 |
1,784 |
1,749 |
1,769 |
+0.63% |
7,600 |
| 2025/8/27 |
1,758 |
1,782 |
1,733 |
1,758 |
-0.11% |
5,900 |
| 2025/8/26 |
1,767 |
1,780 |
1,725 |
1,760 |
-0.40% |
5,700 |
| 2025/8/25 |
1,778 |
1,778 |
1,727 |
1,767 |
+1.67% |
5,000 |
| 2025/8/22 |
1,693 |
1,740 |
1,693 |
1,738 |
+2.66% |
9,800 |
| 2025/8/21 |
1,736 |
1,736 |
1,691 |
1,693 |
-1.05% |
3,200 |
| 2025/8/20 |
1,781 |
1,781 |
1,705 |
1,711 |
-3.98% |
7,800 |
| 2025/8/19 |
1,672 |
1,800 |
1,672 |
1,782 |
+7.03% |
29,000 |
| 2025/8/18 |
1,630 |
1,689 |
1,624 |
1,665 |
+1.59% |
8,300 |
| 2025/8/15 |
1,621 |
1,642 |
1,621 |
1,639 |
+0.43% |
3,400 |
| 2025/8/14 |
1,643 |
1,645 |
1,632 |
1,632 |
-0.55% |
3,600 |
| 2025/8/13 |
1,644 |
1,644 |
1,617 |
1,641 |
+0.00% |
5,800 |
| 2025/8/12 |
1,631 |
1,641 |
1,625 |
1,641 |
+0.61% |
2,900 |
| 2025/8/8 |
1,641 |
1,641 |
1,621 |
1,631 |
-0.79% |
2,800 |
| 2025/8/7 |
1,650 |
1,650 |
1,625 |
1,644 |
-0.30% |
1,800 |
| 2025/8/6 |
1,637 |
1,650 |
1,623 |
1,649 |
+0.73% |
5,400 |
| 2025/8/5 |
1,647 |
1,647 |
1,625 |
1,637 |
+0.12% |
9,200 |
| 2025/8/4 |
1,622 |
1,660 |
1,622 |
1,635 |
-1.62% |
6,800 |
| 2025/8/1 |
1,677 |
1,677 |
1,645 |
1,662 |
-0.89% |
2,600 |
| 2025/7/31 |
1,660 |
1,680 |
1,580 |
1,677 |
+1.02% |
16,000 |
| 2025/7/30 |
1,635 |
1,668 |
1,635 |
1,660 |
-0.54% |
19,600 |
| 2025/7/29 |
1,629 |
1,733 |
1,578 |
1,669 |
+3.60% |
133,000 |
| 2025/7/28 |
1,602 |
1,628 |
1,590 |
1,611 |
+0.56% |
19,000 |
| 2025/7/25 |
1,600 |
1,605 |
1,590 |
1,602 |
+0.12% |
8,900 |
| 2025/7/24 |
1,595 |
1,601 |
1,594 |
1,600 |
+0.31% |
6,100 |
| 2025/7/23 |
1,555 |
1,595 |
1,555 |
1,595 |
+2.64% |
6,900 |
| 2025/7/22 |
1,548 |
1,616 |
1,548 |
1,554 |
+0.45% |
12,500 |
| 2025/7/18 |
1,537 |
1,547 |
1,530 |
1,547 |
+1.11% |
2,400 |
| 2025/7/17 |
1,515 |
1,531 |
1,515 |
1,530 |
+0.59% |
3,100 |
| 2025/7/16 |
1,527 |
1,527 |
1,507 |
1,521 |
+0.40% |
2,500 |
| 2025/7/15 |
1,544 |
1,544 |
1,500 |
1,515 |
-1.69% |
10,200 |
| 2025/7/14 |
1,556 |
1,565 |
1,531 |
1,541 |
-0.90% |
6,100 |
| 2025/7/11 |
1,557 |
1,560 |
1,530 |
1,555 |
+0.06% |
2,900 |
| 2025/7/10 |
1,555 |
1,566 |
1,550 |
1,554 |
-0.06% |
3,200 |
| 2025/7/9 |
1,576 |
1,576 |
1,554 |
1,555 |
-1.08% |
1,500 |
| 2025/7/8 |
1,583 |
1,585 |
1,560 |
1,572 |
-0.57% |
2,700 |
| 2025/7/7 |
1,581 |
1,583 |
1,580 |
1,581 |
+0.00% |
1,900 |
| 2025/7/4 |
1,566 |
1,584 |
1,566 |
1,581 |
+0.76% |
2,500 |
| 2025/7/3 |
1,576 |
1,580 |
1,551 |
1,569 |
+1.16% |
4,100 |
| 2025/7/2 |
1,589 |
1,589 |
1,548 |
1,551 |
-2.45% |
3,100 |
| 2025/7/1 |
1,538 |
1,595 |
1,535 |
1,590 |
+3.38% |
9,600 |
| 2025/6/30 |
1,517 |
1,541 |
1,517 |
1,538 |
+1.65% |
5,300 |
| 2025/6/27 |
1,518 |
1,542 |
1,502 |
1,513 |
-0.79% |
6,000 |
|
