| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,154 |
2,165 |
2,151 |
2,156 |
+0.56% |
18,700 |
| 2025/12/22 |
2,160 |
2,160 |
2,137 |
2,144 |
-0.05% |
21,900 |
| 2025/12/19 |
2,133 |
2,146 |
2,130 |
2,145 |
+0.70% |
14,800 |
| 2025/12/18 |
2,130 |
2,147 |
2,126 |
2,130 |
+0.09% |
12,300 |
| 2025/12/17 |
2,155 |
2,155 |
2,116 |
2,128 |
-1.25% |
11,800 |
| 2025/12/16 |
2,181 |
2,183 |
2,146 |
2,155 |
-2.40% |
18,800 |
| 2025/12/15 |
2,165 |
2,209 |
2,165 |
2,208 |
+0.41% |
18,900 |
| 2025/12/12 |
2,191 |
2,207 |
2,190 |
2,199 |
-0.05% |
22,100 |
| 2025/12/11 |
2,225 |
2,225 |
2,191 |
2,200 |
-0.99% |
10,700 |
| 2025/12/10 |
2,235 |
2,246 |
2,222 |
2,222 |
-0.58% |
4,800 |
| 2025/12/9 |
2,256 |
2,270 |
2,235 |
2,235 |
-0.84% |
7,800 |
| 2025/12/8 |
2,235 |
2,260 |
2,211 |
2,254 |
+0.85% |
5,400 |
| 2025/12/5 |
2,241 |
2,241 |
2,207 |
2,235 |
-0.18% |
6,000 |
| 2025/12/4 |
2,244 |
2,247 |
2,229 |
2,239 |
+0.00% |
9,400 |
| 2025/12/3 |
2,238 |
2,247 |
2,236 |
2,239 |
+0.04% |
5,800 |
| 2025/12/2 |
2,262 |
2,262 |
2,238 |
2,238 |
-1.06% |
8,100 |
| 2025/12/1 |
2,283 |
2,306 |
2,262 |
2,262 |
-1.01% |
17,500 |
| 2025/11/28 |
2,320 |
2,320 |
2,275 |
2,285 |
-2.06% |
15,100 |
| 2025/11/27 |
2,351 |
2,359 |
2,303 |
2,333 |
-3.24% |
20,000 |
| 2025/11/26 |
2,402 |
2,419 |
2,400 |
2,411 |
+0.12% |
9,700 |
| 2025/11/25 |
2,394 |
2,499 |
2,388 |
2,408 |
+1.30% |
17,200 |
| 2025/11/21 |
2,380 |
2,385 |
2,362 |
2,377 |
-0.13% |
4,000 |
| 2025/11/20 |
2,380 |
2,380 |
2,361 |
2,380 |
+1.10% |
2,800 |
| 2025/11/19 |
2,350 |
2,360 |
2,340 |
2,354 |
+0.13% |
4,600 |
| 2025/11/18 |
2,379 |
2,387 |
2,351 |
2,351 |
-1.55% |
7,300 |
| 2025/11/17 |
2,414 |
2,414 |
2,380 |
2,388 |
-0.46% |
6,100 |
| 2025/11/14 |
2,393 |
2,405 |
2,392 |
2,399 |
-0.74% |
4,500 |
| 2025/11/13 |
2,400 |
2,418 |
2,384 |
2,417 |
+0.71% |
12,500 |
| 2025/11/12 |
2,398 |
2,401 |
2,390 |
2,400 |
+0.71% |
4,600 |
| 2025/11/11 |
2,397 |
2,397 |
2,371 |
2,383 |
+0.55% |
3,600 |
| 2025/11/10 |
2,362 |
2,375 |
2,351 |
2,370 |
+0.34% |
4,100 |
| 2025/11/7 |
2,370 |
2,370 |
2,352 |
2,362 |
-0.42% |
1,800 |
| 2025/11/6 |
2,393 |
2,394 |
2,351 |
2,372 |
-0.08% |
5,200 |
| 2025/11/5 |
2,386 |
2,396 |
2,328 |
2,374 |
-2.26% |
15,300 |
| 2025/11/4 |
2,418 |
2,437 |
2,385 |
2,429 |
+0.12% |
10,300 |
| 2025/10/31 |
2,447 |
2,450 |
2,424 |
2,426 |
-0.86% |
7,000 |
| 2025/10/30 |
2,410 |
2,447 |
2,390 |
2,447 |
+1.07% |
16,700 |
| 2025/10/29 |
2,457 |
2,482 |
2,421 |
2,421 |
-0.98% |
5,800 |
| 2025/10/28 |
2,472 |
2,472 |
2,443 |
2,445 |
-1.09% |
4,400 |
| 2025/10/27 |
2,471 |
2,489 |
2,447 |
2,472 |
-0.20% |
9,000 |
| 2025/10/24 |
2,475 |
2,479 |
2,455 |
2,477 |
+0.90% |
1,500 |
| 2025/10/23 |
2,455 |
2,468 |
2,438 |
2,455 |
+0.00% |
3,800 |
| 2025/10/22 |
2,441 |
2,480 |
2,422 |
2,455 |
+1.95% |
10,500 |
| 2025/10/21 |
2,422 |
2,424 |
2,408 |
2,408 |
-0.45% |
6,600 |
| 2025/10/20 |
2,385 |
2,423 |
2,385 |
2,419 |
+1.43% |
7,400 |
| 2025/10/17 |
2,385 |
2,396 |
2,360 |
2,385 |
+0.00% |
5,800 |
| 2025/10/16 |
2,399 |
2,404 |
2,377 |
2,385 |
-0.25% |
2,200 |
| 2025/10/15 |
2,338 |
2,400 |
2,333 |
2,391 |
+2.62% |
9,900 |
| 2025/10/14 |
2,353 |
2,356 |
2,304 |
2,330 |
-2.55% |
12,400 |
| 2025/10/10 |
2,410 |
2,410 |
2,370 |
2,391 |
-0.38% |
7,600 |
| 2025/10/9 |
2,360 |
2,415 |
2,355 |
2,400 |
+1.27% |
8,700 |
| 2025/10/8 |
2,369 |
2,382 |
2,347 |
2,370 |
+0.17% |
8,500 |
| 2025/10/7 |
2,402 |
2,402 |
2,333 |
2,366 |
-2.55% |
39,200 |
| 2025/10/6 |
2,388 |
2,428 |
2,364 |
2,428 |
+3.06% |
22,000 |
| 2025/10/3 |
2,347 |
2,371 |
2,344 |
2,356 |
+0.77% |
6,100 |
| 2025/10/2 |
2,341 |
2,345 |
2,309 |
2,338 |
+2.05% |
7,600 |
| 2025/10/1 |
2,414 |
2,414 |
2,291 |
2,291 |
-6.11% |
12,100 |
| 2025/9/30 |
2,443 |
2,450 |
2,365 |
2,440 |
-0.69% |
8,100 |
| 2025/9/29 |
2,454 |
2,494 |
2,454 |
2,457 |
+0.37% |
10,700 |
| 2025/9/26 |
2,400 |
2,448 |
2,400 |
2,448 |
+2.00% |
9,900 |
| 2025/9/25 |
2,376 |
2,400 |
2,376 |
2,400 |
+1.05% |
7,600 |
| 2025/9/24 |
2,350 |
2,375 |
2,350 |
2,375 |
+1.15% |
11,500 |
| 2025/9/22 |
2,314 |
2,348 |
2,314 |
2,348 |
+1.47% |
7,100 |
| 2025/9/19 |
2,320 |
2,320 |
2,309 |
2,314 |
-0.17% |
3,700 |
| 2025/9/18 |
2,302 |
2,320 |
2,283 |
2,318 |
+1.13% |
8,500 |
| 2025/9/17 |
2,283 |
2,298 |
2,282 |
2,292 |
+0.39% |
3,300 |
| 2025/9/16 |
2,301 |
2,309 |
2,283 |
2,283 |
-1.17% |
4,700 |
| 2025/9/12 |
2,323 |
2,323 |
2,297 |
2,310 |
+0.04% |
6,800 |
| 2025/9/11 |
2,320 |
2,321 |
2,306 |
2,309 |
-0.30% |
2,200 |
| 2025/9/10 |
2,308 |
2,316 |
2,300 |
2,316 |
+0.87% |
4,900 |
| 2025/9/9 |
2,308 |
2,314 |
2,289 |
2,296 |
+0.00% |
4,100 |
| 2025/9/8 |
2,287 |
2,318 |
2,281 |
2,296 |
+1.15% |
5,700 |
| 2025/9/5 |
2,270 |
2,281 |
2,270 |
2,270 |
-0.13% |
1,000 |
| 2025/9/4 |
2,300 |
2,300 |
2,266 |
2,273 |
+0.35% |
2,500 |
| 2025/9/3 |
2,286 |
2,286 |
2,264 |
2,265 |
-0.92% |
6,200 |
| 2025/9/2 |
2,324 |
2,326 |
2,286 |
2,286 |
-1.12% |
4,900 |
| 2025/9/1 |
2,299 |
2,314 |
2,295 |
2,312 |
+0.65% |
7,000 |
| 2025/8/29 |
2,289 |
2,301 |
2,274 |
2,297 |
+0.53% |
8,300 |
| 2025/8/28 |
2,290 |
2,290 |
2,261 |
2,285 |
-0.31% |
4,300 |
| 2025/8/27 |
2,265 |
2,294 |
2,260 |
2,292 |
+1.42% |
5,700 |
| 2025/8/26 |
2,277 |
2,277 |
2,249 |
2,260 |
-0.53% |
6,400 |
| 2025/8/25 |
2,239 |
2,275 |
2,239 |
2,272 |
+2.07% |
9,500 |
| 2025/8/22 |
2,239 |
2,244 |
2,226 |
2,226 |
-0.27% |
5,600 |
| 2025/8/21 |
2,230 |
2,245 |
2,230 |
2,232 |
+0.09% |
4,700 |
| 2025/8/20 |
2,238 |
2,238 |
2,221 |
2,230 |
+0.45% |
2,500 |
| 2025/8/19 |
2,215 |
2,238 |
2,215 |
2,220 |
+0.09% |
6,000 |
| 2025/8/18 |
2,200 |
2,218 |
2,200 |
2,218 |
+0.86% |
7,400 |
| 2025/8/15 |
2,198 |
2,199 |
2,190 |
2,199 |
+0.18% |
4,000 |
| 2025/8/14 |
2,174 |
2,195 |
2,174 |
2,195 |
+0.09% |
5,500 |
| 2025/8/13 |
2,199 |
2,200 |
2,190 |
2,193 |
-0.05% |
4,600 |
| 2025/8/12 |
2,197 |
2,197 |
2,179 |
2,194 |
+0.18% |
6,500 |
| 2025/8/8 |
2,190 |
2,197 |
2,180 |
2,190 |
+0.00% |
3,700 |
| 2025/8/7 |
2,201 |
2,217 |
2,190 |
2,190 |
-0.50% |
6,600 |
| 2025/8/6 |
2,165 |
2,202 |
2,160 |
2,201 |
+1.66% |
12,200 |
| 2025/8/5 |
2,162 |
2,165 |
2,150 |
2,165 |
+0.70% |
4,000 |
| 2025/8/4 |
2,138 |
2,160 |
2,126 |
2,150 |
+0.00% |
11,900 |
| 2025/8/1 |
2,138 |
2,150 |
2,137 |
2,150 |
+0.47% |
3,400 |
| 2025/7/31 |
2,138 |
2,153 |
2,137 |
2,140 |
-0.28% |
1,900 |
| 2025/7/30 |
2,139 |
2,146 |
2,136 |
2,146 |
+0.33% |
2,900 |
| 2025/7/29 |
2,145 |
2,145 |
2,130 |
2,139 |
-0.19% |
2,900 |
| 2025/7/28 |
2,138 |
2,147 |
2,136 |
2,143 |
+0.80% |
4,200 |
| 2025/7/25 |
2,113 |
2,137 |
2,112 |
2,126 |
+0.05% |
5,200 |
| 2025/7/24 |
2,132 |
2,141 |
2,117 |
2,125 |
-0.28% |
12,800 |
| 2025/7/23 |
2,156 |
2,156 |
2,124 |
2,131 |
-0.65% |
8,200 |
| 2025/7/22 |
2,103 |
2,163 |
2,103 |
2,145 |
+1.32% |
13,600 |
| 2025/7/18 |
2,135 |
2,135 |
2,100 |
2,117 |
-0.61% |
8,600 |
| 2025/7/17 |
2,135 |
2,137 |
2,112 |
2,130 |
-0.47% |
5,700 |
| 2025/7/16 |
2,140 |
2,144 |
2,131 |
2,140 |
+0.38% |
3,100 |
| 2025/7/15 |
2,150 |
2,152 |
2,132 |
2,132 |
-1.02% |
7,100 |
| 2025/7/14 |
2,152 |
2,165 |
2,135 |
2,154 |
-0.23% |
14,600 |
| 2025/7/11 |
2,204 |
2,204 |
2,159 |
2,159 |
-1.42% |
10,200 |
| 2025/7/10 |
2,170 |
2,197 |
2,168 |
2,190 |
+0.64% |
11,000 |
| 2025/7/9 |
2,213 |
2,213 |
2,170 |
2,176 |
-0.41% |
16,000 |
| 2025/7/8 |
2,241 |
2,269 |
2,161 |
2,185 |
-5.90% |
67,300 |
| 2025/7/7 |
2,256 |
2,336 |
2,235 |
2,322 |
+2.93% |
51,700 |
| 2025/7/4 |
2,256 |
2,285 |
2,246 |
2,256 |
+1.44% |
14,500 |
| 2025/7/3 |
2,200 |
2,233 |
2,200 |
2,224 |
+1.55% |
6,200 |
| 2025/7/2 |
2,199 |
2,205 |
2,185 |
2,190 |
-0.41% |
5,100 |
| 2025/7/1 |
2,160 |
2,207 |
2,160 |
2,199 |
+1.81% |
6,100 |
| 2025/6/30 |
2,169 |
2,193 |
2,151 |
2,160 |
+0.47% |
5,700 |
| 2025/6/27 |
2,158 |
2,180 |
2,145 |
2,150 |
+0.23% |
9,300 |
| 2025/6/26 |
2,145 |
2,161 |
2,130 |
2,145 |
-0.23% |
4,900 |
| 2025/6/25 |
2,147 |
2,187 |
2,127 |
2,150 |
+0.14% |
3,600 |
|
