| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,768 |
2,793 |
2,766 |
2,793 |
+1.16% |
32,000 |
| 2025/12/22 |
2,779 |
2,780 |
2,757 |
2,761 |
-0.14% |
18,800 |
| 2025/12/19 |
2,763 |
2,773 |
2,748 |
2,765 |
+0.07% |
53,700 |
| 2025/12/18 |
2,726 |
2,767 |
2,726 |
2,763 |
+1.47% |
26,100 |
| 2025/12/17 |
2,759 |
2,759 |
2,721 |
2,723 |
-0.84% |
25,400 |
| 2025/12/16 |
2,763 |
2,771 |
2,746 |
2,746 |
-0.62% |
23,600 |
| 2025/12/15 |
2,735 |
2,763 |
2,725 |
2,763 |
+1.88% |
31,900 |
| 2025/12/12 |
2,722 |
2,737 |
2,712 |
2,712 |
+0.00% |
41,100 |
| 2025/12/11 |
2,740 |
2,749 |
2,711 |
2,712 |
-1.02% |
26,700 |
| 2025/12/10 |
2,740 |
2,748 |
2,728 |
2,740 |
+0.59% |
21,700 |
| 2025/12/9 |
2,719 |
2,730 |
2,709 |
2,724 |
+0.29% |
33,100 |
| 2025/12/8 |
2,720 |
2,731 |
2,715 |
2,716 |
-0.07% |
33,700 |
| 2025/12/5 |
2,735 |
2,743 |
2,715 |
2,718 |
-0.98% |
34,000 |
| 2025/12/4 |
2,710 |
2,745 |
2,707 |
2,745 |
+1.67% |
39,600 |
| 2025/12/3 |
2,730 |
2,730 |
2,700 |
2,700 |
-1.32% |
49,700 |
| 2025/12/2 |
2,777 |
2,777 |
2,731 |
2,736 |
-1.48% |
46,200 |
| 2025/12/1 |
2,803 |
2,812 |
2,771 |
2,777 |
-0.68% |
57,400 |
| 2025/11/28 |
2,786 |
2,801 |
2,781 |
2,796 |
+0.39% |
55,600 |
| 2025/11/27 |
2,790 |
2,800 |
2,778 |
2,785 |
+0.18% |
36,700 |
| 2025/11/26 |
2,760 |
2,790 |
2,753 |
2,780 |
+1.20% |
62,900 |
| 2025/11/25 |
2,740 |
2,750 |
2,728 |
2,747 |
+0.26% |
45,200 |
| 2025/11/21 |
2,693 |
2,740 |
2,690 |
2,740 |
+1.86% |
71,500 |
| 2025/11/20 |
2,687 |
2,695 |
2,672 |
2,690 |
+0.75% |
49,100 |
| 2025/11/19 |
2,655 |
2,679 |
2,653 |
2,670 |
+0.64% |
48,100 |
| 2025/11/18 |
2,646 |
2,658 |
2,639 |
2,653 |
+0.26% |
41,000 |
| 2025/11/17 |
2,650 |
2,655 |
2,637 |
2,646 |
+0.08% |
40,800 |
| 2025/11/14 |
2,648 |
2,658 |
2,639 |
2,644 |
-0.15% |
42,400 |
| 2025/11/13 |
2,672 |
2,678 |
2,641 |
2,648 |
-0.41% |
34,700 |
| 2025/11/12 |
2,655 |
2,671 |
2,655 |
2,659 |
+0.34% |
38,400 |
| 2025/11/11 |
2,630 |
2,650 |
2,625 |
2,650 |
+0.84% |
42,100 |
| 2025/11/10 |
2,630 |
2,635 |
2,616 |
2,628 |
+0.27% |
38,700 |
| 2025/11/7 |
2,604 |
2,623 |
2,595 |
2,621 |
+1.47% |
50,500 |
| 2025/11/6 |
2,611 |
2,620 |
2,573 |
2,583 |
-0.96% |
136,200 |
| 2025/11/5 |
2,629 |
2,629 |
2,592 |
2,608 |
-0.38% |
57,500 |
| 2025/11/4 |
2,622 |
2,626 |
2,599 |
2,618 |
-0.11% |
51,100 |
| 2025/10/31 |
2,614 |
2,621 |
2,602 |
2,621 |
+0.69% |
40,600 |
| 2025/10/30 |
2,612 |
2,629 |
2,603 |
2,603 |
-0.34% |
64,700 |
| 2025/10/29 |
2,666 |
2,666 |
2,610 |
2,612 |
-2.28% |
74,900 |
| 2025/10/28 |
2,697 |
2,697 |
2,668 |
2,673 |
-0.96% |
63,100 |
| 2025/10/27 |
2,688 |
2,700 |
2,684 |
2,699 |
+1.05% |
51,800 |
| 2025/10/24 |
2,686 |
2,686 |
2,670 |
2,671 |
-0.56% |
34,600 |
| 2025/10/23 |
2,680 |
2,690 |
2,667 |
2,686 |
+0.60% |
32,100 |
| 2025/10/22 |
2,676 |
2,684 |
2,670 |
2,670 |
+0.00% |
63,700 |
| 2025/10/21 |
2,665 |
2,676 |
2,658 |
2,670 |
+0.19% |
39,500 |
| 2025/10/20 |
2,661 |
2,665 |
2,649 |
2,665 |
+0.53% |
38,000 |
| 2025/10/17 |
2,651 |
2,658 |
2,641 |
2,651 |
-0.26% |
47,400 |
| 2025/10/16 |
2,665 |
2,675 |
2,656 |
2,658 |
-0.26% |
36,800 |
| 2025/10/15 |
2,675 |
2,681 |
2,656 |
2,665 |
+0.04% |
39,700 |
| 2025/10/14 |
2,664 |
2,681 |
2,649 |
2,664 |
-0.45% |
69,500 |
| 2025/10/10 |
2,680 |
2,683 |
2,666 |
2,676 |
-0.93% |
60,600 |
| 2025/10/9 |
2,691 |
2,701 |
2,681 |
2,701 |
+0.22% |
54,500 |
| 2025/10/8 |
2,733 |
2,745 |
2,695 |
2,695 |
-1.57% |
57,200 |
| 2025/10/7 |
2,740 |
2,746 |
2,730 |
2,738 |
-0.04% |
36,200 |
| 2025/10/6 |
2,757 |
2,757 |
2,718 |
2,739 |
+0.59% |
53,500 |
| 2025/10/3 |
2,689 |
2,738 |
2,689 |
2,723 |
+1.26% |
82,200 |
| 2025/10/2 |
2,717 |
2,727 |
2,684 |
2,689 |
-1.03% |
72,900 |
| 2025/10/1 |
2,792 |
2,794 |
2,708 |
2,717 |
-2.76% |
105,700 |
| 2025/9/30 |
2,836 |
2,836 |
2,794 |
2,794 |
-0.75% |
68,700 |
| 2025/9/29 |
2,841 |
2,841 |
2,793 |
2,815 |
-1.85% |
228,300 |
| 2025/9/26 |
2,850 |
2,875 |
2,845 |
2,868 |
+1.16% |
368,000 |
| 2025/9/25 |
2,847 |
2,850 |
2,826 |
2,835 |
-0.18% |
307,300 |
| 2025/9/24 |
2,800 |
2,848 |
2,800 |
2,840 |
+0.71% |
271,100 |
| 2025/9/22 |
2,809 |
2,833 |
2,809 |
2,820 |
-0.21% |
213,700 |
| 2025/9/19 |
2,813 |
2,829 |
2,810 |
2,826 |
+0.46% |
184,200 |
| 2025/9/18 |
2,794 |
2,820 |
2,793 |
2,813 |
+0.57% |
122,200 |
| 2025/9/17 |
2,805 |
2,810 |
2,781 |
2,797 |
-0.53% |
102,900 |
| 2025/9/16 |
2,785 |
2,813 |
2,784 |
2,812 |
+1.19% |
168,200 |
| 2025/9/12 |
2,784 |
2,795 |
2,778 |
2,779 |
-0.47% |
102,900 |
| 2025/9/11 |
2,801 |
2,807 |
2,787 |
2,792 |
-0.46% |
75,300 |
| 2025/9/10 |
2,807 |
2,823 |
2,803 |
2,805 |
-0.14% |
59,000 |
| 2025/9/9 |
2,835 |
2,855 |
2,805 |
2,809 |
+0.00% |
84,800 |
| 2025/9/8 |
2,797 |
2,810 |
2,797 |
2,809 |
+1.04% |
97,400 |
| 2025/9/5 |
2,760 |
2,788 |
2,760 |
2,780 |
+0.00% |
103,900 |
| 2025/9/4 |
2,792 |
2,792 |
2,773 |
2,780 |
-0.43% |
83,300 |
| 2025/9/3 |
2,767 |
2,792 |
2,758 |
2,792 |
+0.54% |
107,700 |
| 2025/9/2 |
2,773 |
2,789 |
2,771 |
2,777 |
+0.14% |
74,800 |
| 2025/9/1 |
2,758 |
2,786 |
2,747 |
2,773 |
+0.18% |
76,600 |
| 2025/8/29 |
2,772 |
2,775 |
2,758 |
2,768 |
-0.54% |
58,500 |
| 2025/8/28 |
2,790 |
2,796 |
2,778 |
2,783 |
-0.54% |
77,300 |
| 2025/8/27 |
2,800 |
2,812 |
2,792 |
2,798 |
-0.07% |
50,600 |
| 2025/8/26 |
2,822 |
2,841 |
2,800 |
2,800 |
-1.10% |
103,500 |
| 2025/8/25 |
2,831 |
2,841 |
2,822 |
2,831 |
-0.42% |
34,500 |
| 2025/8/22 |
2,830 |
2,846 |
2,827 |
2,843 |
+0.25% |
34,300 |
| 2025/8/21 |
2,850 |
2,852 |
2,831 |
2,836 |
-0.53% |
33,900 |
| 2025/8/20 |
2,830 |
2,862 |
2,830 |
2,851 |
+0.39% |
37,900 |
| 2025/8/19 |
2,830 |
2,848 |
2,817 |
2,840 |
+0.14% |
40,300 |
| 2025/8/18 |
2,816 |
2,844 |
2,812 |
2,836 |
+0.75% |
39,200 |
| 2025/8/15 |
2,815 |
2,826 |
2,807 |
2,815 |
-0.46% |
45,000 |
| 2025/8/14 |
2,858 |
2,858 |
2,826 |
2,828 |
-1.33% |
40,200 |
| 2025/8/13 |
2,881 |
2,886 |
2,860 |
2,866 |
-1.14% |
36,500 |
| 2025/8/12 |
2,877 |
2,915 |
2,865 |
2,899 |
+0.94% |
60,300 |
| 2025/8/8 |
2,872 |
2,884 |
2,840 |
2,872 |
-0.03% |
34,100 |
| 2025/8/7 |
2,876 |
2,909 |
2,863 |
2,873 |
-0.14% |
40,400 |
| 2025/8/6 |
2,929 |
2,930 |
2,870 |
2,877 |
-1.91% |
46,600 |
| 2025/8/5 |
2,830 |
2,970 |
2,790 |
2,933 |
+3.71% |
96,800 |
| 2025/8/4 |
2,800 |
2,828 |
2,790 |
2,828 |
+0.46% |
26,500 |
| 2025/8/1 |
2,790 |
2,820 |
2,772 |
2,815 |
+1.19% |
37,700 |
| 2025/7/31 |
2,775 |
2,790 |
2,755 |
2,782 |
-0.22% |
39,800 |
| 2025/7/30 |
2,780 |
2,805 |
2,780 |
2,788 |
+0.11% |
24,600 |
| 2025/7/29 |
2,770 |
2,785 |
2,770 |
2,785 |
+0.29% |
20,600 |
| 2025/7/28 |
2,787 |
2,805 |
2,771 |
2,777 |
+0.00% |
39,400 |
| 2025/7/25 |
2,772 |
2,795 |
2,759 |
2,777 |
+0.25% |
28,000 |
| 2025/7/24 |
2,747 |
2,774 |
2,747 |
2,770 |
+0.87% |
23,500 |
| 2025/7/23 |
2,728 |
2,756 |
2,714 |
2,746 |
+1.10% |
46,200 |
| 2025/7/22 |
2,728 |
2,736 |
2,709 |
2,716 |
-0.73% |
19,400 |
| 2025/7/18 |
2,745 |
2,753 |
2,736 |
2,736 |
-0.29% |
15,500 |
| 2025/7/17 |
2,726 |
2,747 |
2,723 |
2,744 |
+0.55% |
10,300 |
| 2025/7/16 |
2,741 |
2,743 |
2,728 |
2,729 |
-0.44% |
14,800 |
| 2025/7/15 |
2,757 |
2,770 |
2,740 |
2,741 |
-0.58% |
12,500 |
| 2025/7/14 |
2,726 |
2,767 |
2,726 |
2,757 |
+0.92% |
20,800 |
| 2025/7/11 |
2,696 |
2,735 |
2,696 |
2,732 |
+1.04% |
23,300 |
| 2025/7/10 |
2,719 |
2,719 |
2,695 |
2,704 |
-0.22% |
40,600 |
| 2025/7/9 |
2,704 |
2,713 |
2,701 |
2,710 |
+0.37% |
16,000 |
| 2025/7/8 |
2,718 |
2,724 |
2,690 |
2,700 |
-0.37% |
31,600 |
| 2025/7/7 |
2,700 |
2,716 |
2,700 |
2,710 |
+0.56% |
16,200 |
| 2025/7/4 |
2,704 |
2,707 |
2,694 |
2,695 |
-0.30% |
16,200 |
| 2025/7/3 |
2,717 |
2,752 |
2,698 |
2,703 |
-0.52% |
36,100 |
| 2025/7/2 |
2,706 |
2,728 |
2,705 |
2,717 |
+0.33% |
20,800 |
| 2025/7/1 |
2,711 |
2,725 |
2,706 |
2,708 |
-0.37% |
19,100 |
| 2025/6/30 |
2,718 |
2,730 |
2,710 |
2,718 |
+0.00% |
31,100 |
| 2025/6/27 |
2,753 |
2,755 |
2,703 |
2,718 |
+0.30% |
72,400 |
| 2025/6/26 |
2,691 |
2,710 |
2,690 |
2,710 |
+0.63% |
37,500 |
| 2025/6/25 |
2,698 |
2,700 |
2,671 |
2,693 |
-0.44% |
36,000 |
|
