| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,230 |
2,250 |
2,202 |
2,240 |
+0.45% |
16,100 |
| 2025/12/23 |
2,314 |
2,314 |
2,116 |
2,230 |
-3.63% |
51,300 |
| 2025/12/22 |
2,452 |
2,453 |
2,312 |
2,314 |
-5.93% |
32,900 |
| 2025/12/19 |
2,473 |
2,473 |
2,457 |
2,460 |
-3.53% |
56,600 |
| 2025/12/18 |
2,581 |
2,646 |
2,531 |
2,550 |
-3.04% |
48,300 |
| 2025/12/17 |
2,630 |
2,667 |
2,615 |
2,630 |
-3.66% |
11,500 |
| 2025/12/16 |
2,751 |
2,751 |
2,715 |
2,730 |
-0.73% |
3,300 |
| 2025/12/15 |
2,767 |
2,769 |
2,750 |
2,750 |
-0.36% |
4,200 |
| 2025/12/12 |
2,767 |
2,767 |
2,754 |
2,760 |
-0.11% |
3,500 |
| 2025/12/11 |
2,755 |
2,767 |
2,755 |
2,763 |
+0.47% |
1,700 |
| 2025/12/10 |
2,750 |
2,765 |
2,746 |
2,750 |
+0.00% |
5,900 |
| 2025/12/9 |
2,759 |
2,764 |
2,750 |
2,750 |
-0.33% |
1,800 |
| 2025/12/8 |
2,749 |
2,764 |
2,740 |
2,759 |
+0.33% |
12,200 |
| 2025/12/5 |
2,754 |
2,756 |
2,750 |
2,750 |
-0.15% |
2,600 |
| 2025/12/4 |
2,753 |
2,769 |
2,752 |
2,754 |
+0.04% |
2,500 |
| 2025/12/3 |
2,773 |
2,775 |
2,753 |
2,753 |
-0.61% |
3,700 |
| 2025/12/2 |
2,700 |
2,772 |
2,690 |
2,770 |
+4.29% |
11,400 |
| 2025/12/1 |
2,670 |
2,671 |
2,654 |
2,656 |
+0.68% |
3,800 |
| 2025/11/28 |
2,632 |
2,688 |
2,590 |
2,638 |
+0.23% |
5,700 |
| 2025/11/27 |
2,705 |
2,749 |
2,631 |
2,632 |
-4.46% |
8,200 |
| 2025/11/26 |
2,749 |
2,759 |
2,732 |
2,755 |
-0.07% |
2,900 |
| 2025/11/25 |
2,750 |
2,762 |
2,720 |
2,757 |
+0.36% |
3,600 |
| 2025/11/21 |
2,744 |
2,747 |
2,731 |
2,747 |
+0.44% |
3,600 |
| 2025/11/20 |
2,704 |
2,754 |
2,704 |
2,735 |
+3.05% |
2,000 |
| 2025/11/19 |
2,712 |
2,759 |
2,603 |
2,654 |
-3.84% |
13,600 |
| 2025/11/18 |
2,775 |
2,775 |
2,746 |
2,760 |
-0.50% |
6,200 |
| 2025/11/17 |
2,758 |
2,899 |
2,756 |
2,774 |
+1.61% |
18,600 |
| 2025/11/14 |
2,551 |
2,730 |
2,551 |
2,730 |
+7.02% |
23,000 |
| 2025/11/13 |
2,579 |
2,579 |
2,522 |
2,551 |
-0.66% |
5,200 |
| 2025/11/12 |
2,549 |
2,568 |
2,531 |
2,568 |
+1.62% |
3,300 |
| 2025/11/11 |
2,497 |
2,549 |
2,490 |
2,527 |
+1.20% |
7,800 |
| 2025/11/10 |
2,500 |
2,500 |
2,490 |
2,497 |
-0.04% |
3,100 |
| 2025/11/7 |
2,495 |
2,499 |
2,486 |
2,498 |
+0.56% |
2,000 |
| 2025/11/6 |
2,454 |
2,500 |
2,451 |
2,484 |
+0.85% |
4,000 |
| 2025/11/5 |
2,449 |
2,474 |
2,448 |
2,463 |
+0.57% |
4,400 |
| 2025/11/4 |
2,410 |
2,449 |
2,410 |
2,449 |
+0.78% |
2,200 |
| 2025/10/31 |
2,418 |
2,450 |
2,402 |
2,430 |
+1.25% |
2,700 |
| 2025/10/30 |
2,409 |
2,410 |
2,361 |
2,400 |
-0.41% |
4,200 |
| 2025/10/29 |
2,400 |
2,424 |
2,381 |
2,410 |
+0.79% |
2,100 |
| 2025/10/28 |
2,410 |
2,420 |
2,390 |
2,391 |
-0.79% |
2,100 |
| 2025/10/27 |
2,410 |
2,410 |
2,367 |
2,410 |
+0.00% |
1,700 |
| 2025/10/24 |
2,427 |
2,428 |
2,390 |
2,410 |
-0.66% |
2,600 |
| 2025/10/23 |
2,347 |
2,426 |
2,297 |
2,426 |
+3.37% |
3,200 |
| 2025/10/22 |
2,336 |
2,349 |
2,293 |
2,347 |
+2.35% |
1,700 |
| 2025/10/21 |
2,265 |
2,293 |
2,250 |
2,293 |
+2.69% |
2,700 |
| 2025/10/20 |
2,175 |
2,276 |
2,175 |
2,233 |
+3.38% |
2,400 |
| 2025/10/17 |
2,322 |
2,325 |
2,152 |
2,160 |
-7.49% |
6,700 |
| 2025/10/16 |
2,395 |
2,395 |
2,335 |
2,335 |
-2.71% |
2,000 |
| 2025/10/15 |
2,415 |
2,415 |
2,365 |
2,400 |
+0.76% |
3,200 |
| 2025/10/14 |
2,397 |
2,414 |
2,318 |
2,382 |
-0.04% |
5,700 |
| 2025/10/10 |
2,367 |
2,400 |
2,361 |
2,383 |
-0.54% |
4,000 |
| 2025/10/9 |
2,387 |
2,398 |
2,374 |
2,396 |
+0.17% |
1,200 |
| 2025/10/8 |
2,450 |
2,450 |
2,385 |
2,392 |
-0.79% |
2,300 |
| 2025/10/7 |
2,421 |
2,421 |
2,371 |
2,411 |
+1.69% |
1,900 |
| 2025/10/6 |
2,329 |
2,371 |
2,312 |
2,371 |
+1.80% |
5,400 |
| 2025/10/3 |
2,300 |
2,332 |
2,265 |
2,329 |
+0.26% |
5,300 |
| 2025/10/2 |
2,453 |
2,453 |
2,323 |
2,323 |
-5.65% |
4,000 |
| 2025/10/1 |
2,500 |
2,500 |
2,425 |
2,462 |
-1.52% |
1,700 |
| 2025/9/30 |
2,500 |
2,500 |
2,426 |
2,500 |
+0.48% |
6,000 |
| 2025/9/29 |
2,319 |
2,488 |
2,318 |
2,488 |
+7.94% |
10,700 |
| 2025/9/26 |
2,300 |
2,320 |
2,300 |
2,305 |
+0.17% |
4,500 |
| 2025/9/25 |
2,301 |
2,336 |
2,300 |
2,301 |
+0.04% |
7,000 |
| 2025/9/24 |
2,300 |
2,300 |
2,262 |
2,300 |
+1.86% |
4,600 |
| 2025/9/22 |
2,259 |
2,259 |
2,250 |
2,258 |
+0.94% |
2,900 |
| 2025/9/19 |
2,250 |
2,259 |
2,213 |
2,237 |
+0.36% |
4,100 |
| 2025/9/18 |
2,292 |
2,292 |
2,175 |
2,229 |
-1.98% |
9,500 |
| 2025/9/17 |
2,269 |
2,399 |
2,245 |
2,274 |
+2.48% |
16,000 |
| 2025/9/16 |
2,157 |
2,271 |
2,129 |
2,219 |
+5.07% |
12,000 |
| 2025/9/12 |
2,113 |
2,113 |
2,076 |
2,112 |
+2.03% |
4,700 |
| 2025/9/11 |
2,129 |
2,138 |
2,058 |
2,070 |
-2.77% |
7,200 |
| 2025/9/10 |
2,039 |
2,132 |
2,016 |
2,129 |
+5.76% |
8,300 |
| 2025/9/9 |
2,007 |
2,016 |
2,000 |
2,013 |
+1.26% |
3,000 |
| 2025/9/8 |
2,008 |
2,020 |
1,960 |
1,988 |
+0.66% |
8,000 |
| 2025/9/5 |
1,951 |
1,975 |
1,951 |
1,975 |
+1.23% |
2,900 |
| 2025/9/4 |
1,960 |
1,960 |
1,949 |
1,951 |
-0.20% |
5,900 |
| 2025/9/3 |
1,950 |
1,955 |
1,941 |
1,955 |
+0.41% |
9,600 |
| 2025/9/2 |
1,896 |
1,947 |
1,884 |
1,947 |
+2.69% |
5,600 |
| 2025/9/1 |
1,897 |
1,898 |
1,884 |
1,896 |
+1.12% |
5,000 |
| 2025/8/29 |
1,865 |
1,875 |
1,862 |
1,875 |
+0.00% |
1,100 |
| 2025/8/28 |
1,875 |
1,876 |
1,860 |
1,875 |
-0.05% |
1,400 |
| 2025/8/27 |
1,852 |
1,893 |
1,845 |
1,876 |
+1.96% |
3,500 |
| 2025/8/26 |
1,853 |
1,853 |
1,831 |
1,840 |
-0.70% |
2,500 |
| 2025/8/25 |
1,859 |
1,888 |
1,850 |
1,853 |
+0.16% |
6,300 |
| 2025/8/22 |
1,829 |
1,850 |
1,824 |
1,850 |
+1.09% |
3,000 |
| 2025/8/21 |
1,785 |
1,848 |
1,785 |
1,830 |
+2.35% |
15,000 |
| 2025/8/20 |
1,768 |
1,789 |
1,760 |
1,788 |
+0.85% |
5,200 |
| 2025/8/19 |
1,752 |
1,779 |
1,743 |
1,773 |
+1.43% |
1,600 |
| 2025/8/18 |
1,739 |
1,749 |
1,739 |
1,748 |
+0.69% |
2,600 |
| 2025/8/15 |
1,767 |
1,769 |
1,735 |
1,736 |
-1.87% |
5,500 |
| 2025/8/14 |
1,717 |
1,769 |
1,717 |
1,769 |
+3.45% |
6,700 |
| 2025/8/13 |
1,719 |
1,719 |
1,703 |
1,710 |
+0.47% |
6,100 |
| 2025/8/12 |
1,800 |
1,800 |
1,570 |
1,702 |
-4.60% |
28,900 |
| 2025/8/8 |
1,840 |
1,840 |
1,755 |
1,784 |
-3.20% |
8,100 |
| 2025/8/7 |
1,797 |
1,847 |
1,797 |
1,843 |
+2.28% |
2,300 |
| 2025/8/6 |
1,806 |
1,814 |
1,789 |
1,802 |
+2.04% |
3,700 |
| 2025/8/5 |
1,745 |
1,779 |
1,745 |
1,766 |
+0.28% |
1,200 |
| 2025/8/4 |
1,767 |
1,767 |
1,740 |
1,761 |
+0.00% |
2,700 |
| 2025/8/1 |
1,762 |
1,780 |
1,761 |
1,761 |
-0.06% |
2,200 |
| 2025/7/31 |
1,780 |
1,799 |
1,762 |
1,762 |
-0.28% |
2,400 |
| 2025/7/30 |
1,786 |
1,790 |
1,767 |
1,767 |
-1.06% |
3,900 |
| 2025/7/29 |
1,797 |
1,830 |
1,786 |
1,786 |
-0.61% |
4,800 |
| 2025/7/28 |
1,777 |
1,800 |
1,767 |
1,797 |
+2.04% |
4,500 |
| 2025/7/25 |
1,765 |
1,779 |
1,750 |
1,761 |
-0.23% |
1,800 |
| 2025/7/24 |
1,747 |
1,771 |
1,746 |
1,765 |
+1.03% |
2,400 |
| 2025/7/23 |
1,777 |
1,800 |
1,747 |
1,747 |
-0.29% |
5,800 |
| 2025/7/22 |
1,746 |
1,791 |
1,746 |
1,752 |
+0.40% |
6,600 |
| 2025/7/18 |
1,730 |
1,748 |
1,720 |
1,745 |
+1.04% |
7,700 |
| 2025/7/17 |
1,710 |
1,731 |
1,703 |
1,727 |
+0.99% |
1,700 |
| 2025/7/16 |
1,710 |
1,717 |
1,700 |
1,710 |
-0.06% |
3,500 |
| 2025/7/15 |
1,707 |
1,744 |
1,707 |
1,711 |
+0.29% |
9,500 |
| 2025/7/14 |
1,705 |
1,707 |
1,699 |
1,706 |
+0.59% |
1,800 |
| 2025/7/11 |
1,699 |
1,708 |
1,695 |
1,696 |
-0.41% |
3,500 |
| 2025/7/10 |
1,698 |
1,708 |
1,697 |
1,703 |
+0.29% |
700 |
| 2025/7/9 |
1,700 |
1,714 |
1,696 |
1,698 |
+0.35% |
1,100 |
| 2025/7/8 |
1,701 |
1,715 |
1,692 |
1,692 |
-1.34% |
5,800 |
| 2025/7/7 |
1,705 |
1,718 |
1,697 |
1,715 |
+0.94% |
3,000 |
| 2025/7/4 |
1,716 |
1,716 |
1,695 |
1,699 |
-0.99% |
3,800 |
| 2025/7/3 |
1,716 |
1,718 |
1,699 |
1,716 |
+0.53% |
1,700 |
| 2025/7/2 |
1,716 |
1,716 |
1,707 |
1,707 |
-0.76% |
900 |
| 2025/7/1 |
1,719 |
1,748 |
1,719 |
1,720 |
+0.17% |
3,400 |
| 2025/6/30 |
1,718 |
1,748 |
1,703 |
1,717 |
+0.70% |
3,800 |
| 2025/6/27 |
1,715 |
1,720 |
1,701 |
1,705 |
-0.12% |
2,100 |
| 2025/6/26 |
1,718 |
1,720 |
1,698 |
1,707 |
-0.47% |
1,200 |
|
