| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,479 |
2,515 |
2,479 |
2,495 |
+0.65% |
3,600 |
| 2025/12/22 |
2,433 |
2,479 |
2,433 |
2,479 |
+2.18% |
4,900 |
| 2025/12/19 |
2,489 |
2,489 |
2,426 |
2,426 |
-0.53% |
1,300 |
| 2025/12/18 |
2,436 |
2,480 |
2,426 |
2,439 |
-0.29% |
2,100 |
| 2025/12/17 |
2,488 |
2,488 |
2,446 |
2,446 |
+0.08% |
1,100 |
| 2025/12/16 |
2,433 |
2,450 |
2,411 |
2,444 |
+0.45% |
1,600 |
| 2025/12/15 |
2,400 |
2,441 |
2,400 |
2,433 |
+1.38% |
1,700 |
| 2025/12/12 |
2,448 |
2,448 |
2,400 |
2,400 |
+0.08% |
300 |
| 2025/12/11 |
2,427 |
2,450 |
2,390 |
2,398 |
-2.52% |
5,200 |
| 2025/12/10 |
2,533 |
2,533 |
2,460 |
2,460 |
-3.45% |
1,700 |
| 2025/12/9 |
2,549 |
2,549 |
2,488 |
2,548 |
-0.04% |
3,300 |
| 2025/12/8 |
2,562 |
2,585 |
2,549 |
2,549 |
-1.20% |
1,800 |
| 2025/12/5 |
2,560 |
2,580 |
2,535 |
2,580 |
+0.27% |
2,900 |
| 2025/12/4 |
2,460 |
2,578 |
2,459 |
2,573 |
+5.97% |
7,300 |
| 2025/12/3 |
2,450 |
2,450 |
2,425 |
2,428 |
-0.90% |
2,300 |
| 2025/12/2 |
2,472 |
2,545 |
2,450 |
2,450 |
-1.92% |
4,400 |
| 2025/12/1 |
2,364 |
2,550 |
2,363 |
2,498 |
+7.12% |
12,000 |
| 2025/11/28 |
2,366 |
2,366 |
2,332 |
2,332 |
-0.09% |
2,700 |
| 2025/11/27 |
2,364 |
2,368 |
2,299 |
2,334 |
+2.19% |
2,800 |
| 2025/11/26 |
2,230 |
2,332 |
2,230 |
2,284 |
+2.24% |
7,300 |
| 2025/11/25 |
2,258 |
2,301 |
2,234 |
2,234 |
+1.18% |
6,700 |
| 2025/11/21 |
2,214 |
2,245 |
2,205 |
2,208 |
-2.13% |
6,700 |
| 2025/11/20 |
2,289 |
2,289 |
2,239 |
2,256 |
-1.44% |
5,400 |
| 2025/11/19 |
2,305 |
2,345 |
2,282 |
2,289 |
-1.63% |
5,500 |
| 2025/11/18 |
2,365 |
2,365 |
2,306 |
2,327 |
-1.73% |
7,200 |
| 2025/11/17 |
2,452 |
2,452 |
2,349 |
2,368 |
-3.43% |
12,100 |
| 2025/11/14 |
2,571 |
2,571 |
2,451 |
2,452 |
-5.47% |
10,000 |
| 2025/11/13 |
2,710 |
2,710 |
2,586 |
2,594 |
-2.88% |
5,100 |
| 2025/11/12 |
2,696 |
2,715 |
2,661 |
2,671 |
+0.94% |
5,300 |
| 2025/11/11 |
2,561 |
2,668 |
2,561 |
2,646 |
+3.64% |
14,100 |
| 2025/11/10 |
2,625 |
2,833 |
2,553 |
2,553 |
-2.18% |
60,000 |
| 2025/11/7 |
2,445 |
2,610 |
2,445 |
2,610 |
+8.98% |
15,200 |
| 2025/11/6 |
2,365 |
2,401 |
2,359 |
2,395 |
+3.01% |
4,100 |
| 2025/11/5 |
2,261 |
2,328 |
2,232 |
2,325 |
+0.61% |
2,700 |
| 2025/11/4 |
2,368 |
2,368 |
2,224 |
2,311 |
-0.64% |
7,200 |
| 2025/10/31 |
2,331 |
2,348 |
2,300 |
2,326 |
-0.39% |
2,200 |
| 2025/10/30 |
2,368 |
2,368 |
2,300 |
2,335 |
-1.39% |
5,400 |
| 2025/10/29 |
2,364 |
2,368 |
2,318 |
2,368 |
+0.21% |
8,100 |
| 2025/10/28 |
2,359 |
2,363 |
2,325 |
2,363 |
+0.17% |
1,900 |
| 2025/10/27 |
2,490 |
2,490 |
2,349 |
2,359 |
-3.91% |
8,400 |
| 2025/10/24 |
2,499 |
2,500 |
2,430 |
2,455 |
-1.41% |
3,300 |
| 2025/10/23 |
2,455 |
2,497 |
2,450 |
2,490 |
-0.36% |
2,000 |
| 2025/10/22 |
2,482 |
2,499 |
2,400 |
2,499 |
-0.04% |
8,100 |
| 2025/10/21 |
2,650 |
2,674 |
2,425 |
2,500 |
+6.38% |
35,000 |
| 2025/10/20 |
2,306 |
2,350 |
2,306 |
2,350 |
+1.91% |
2,000 |
| 2025/10/17 |
2,282 |
2,324 |
2,268 |
2,306 |
-0.26% |
1,900 |
| 2025/10/16 |
2,304 |
2,339 |
2,299 |
2,312 |
+0.52% |
2,300 |
| 2025/10/15 |
2,230 |
2,302 |
2,230 |
2,300 |
+3.14% |
3,000 |
| 2025/10/14 |
2,186 |
2,302 |
2,161 |
2,230 |
-0.22% |
3,900 |
| 2025/10/10 |
2,199 |
2,239 |
2,185 |
2,235 |
+1.59% |
3,900 |
| 2025/10/9 |
2,199 |
2,200 |
2,173 |
2,200 |
+0.41% |
3,600 |
| 2025/10/8 |
2,192 |
2,199 |
2,139 |
2,191 |
-0.32% |
2,700 |
| 2025/10/7 |
2,172 |
2,198 |
2,151 |
2,198 |
+3.29% |
1,500 |
| 2025/10/6 |
2,181 |
2,200 |
2,101 |
2,128 |
-2.43% |
4,300 |
| 2025/10/3 |
2,229 |
2,232 |
2,181 |
2,181 |
-0.18% |
1,500 |
| 2025/10/2 |
2,202 |
2,252 |
2,185 |
2,185 |
-0.27% |
3,500 |
| 2025/10/1 |
2,281 |
2,283 |
2,191 |
2,191 |
-3.95% |
4,400 |
| 2025/9/30 |
2,314 |
2,326 |
2,264 |
2,281 |
-1.43% |
4,600 |
| 2025/9/29 |
2,232 |
2,328 |
2,230 |
2,314 |
-2.73% |
6,900 |
| 2025/9/26 |
2,397 |
2,410 |
2,354 |
2,379 |
-2.78% |
6,300 |
| 2025/9/25 |
2,500 |
2,500 |
2,324 |
2,447 |
-1.88% |
8,000 |
| 2025/9/24 |
2,400 |
2,494 |
2,350 |
2,494 |
+6.81% |
8,300 |
| 2025/9/22 |
2,290 |
2,335 |
2,284 |
2,335 |
+1.97% |
7,400 |
| 2025/9/19 |
2,235 |
2,295 |
2,195 |
2,290 |
+3.85% |
15,400 |
| 2025/9/18 |
2,302 |
2,341 |
2,205 |
2,205 |
-5.93% |
13,800 |
| 2025/9/17 |
2,475 |
2,555 |
2,336 |
2,344 |
-3.54% |
14,300 |
| 2025/9/16 |
2,450 |
2,453 |
2,430 |
2,430 |
-0.94% |
2,700 |
| 2025/9/12 |
2,390 |
2,453 |
2,387 |
2,453 |
+2.55% |
2,100 |
| 2025/9/11 |
2,429 |
2,539 |
2,381 |
2,392 |
-1.44% |
3,800 |
| 2025/9/10 |
2,416 |
2,455 |
2,416 |
2,427 |
-2.92% |
4,100 |
| 2025/9/9 |
2,330 |
2,500 |
2,328 |
2,500 |
+9.46% |
7,400 |
| 2025/9/8 |
2,330 |
2,335 |
2,270 |
2,284 |
-1.97% |
3,300 |
| 2025/9/5 |
2,321 |
2,330 |
2,295 |
2,330 |
+1.39% |
2,400 |
| 2025/9/4 |
2,295 |
2,322 |
2,295 |
2,298 |
-0.13% |
1,800 |
| 2025/9/3 |
2,324 |
2,324 |
2,295 |
2,301 |
-0.82% |
3,200 |
| 2025/9/2 |
2,300 |
2,320 |
2,295 |
2,320 |
+1.00% |
1,900 |
| 2025/9/1 |
2,298 |
2,298 |
2,295 |
2,297 |
+0.09% |
800 |
| 2025/8/29 |
2,260 |
2,295 |
2,245 |
2,295 |
+1.55% |
1,600 |
| 2025/8/28 |
2,284 |
2,284 |
2,220 |
2,260 |
-0.48% |
3,100 |
| 2025/8/27 |
2,256 |
2,297 |
2,256 |
2,271 |
-0.31% |
1,200 |
| 2025/8/26 |
2,300 |
2,300 |
2,278 |
2,278 |
-0.65% |
1,800 |
| 2025/8/25 |
2,301 |
2,323 |
2,271 |
2,293 |
+1.01% |
2,900 |
| 2025/8/22 |
2,250 |
2,270 |
2,205 |
2,270 |
+2.25% |
3,200 |
| 2025/8/21 |
2,187 |
2,220 |
2,159 |
2,220 |
+2.30% |
4,600 |
| 2025/8/20 |
2,175 |
2,175 |
2,141 |
2,170 |
-0.23% |
3,900 |
| 2025/8/19 |
2,149 |
2,175 |
2,131 |
2,175 |
+2.16% |
3,200 |
| 2025/8/18 |
2,091 |
2,129 |
2,091 |
2,129 |
+0.00% |
1,600 |
| 2025/8/15 |
2,099 |
2,140 |
2,067 |
2,129 |
+1.24% |
3,200 |
| 2025/8/14 |
2,115 |
2,144 |
2,072 |
2,103 |
-0.80% |
8,300 |
| 2025/8/13 |
2,020 |
2,120 |
2,002 |
2,120 |
+5.37% |
11,400 |
| 2025/8/12 |
1,940 |
2,013 |
1,936 |
2,012 |
+4.30% |
13,300 |
| 2025/8/8 |
1,913 |
1,948 |
1,912 |
1,929 |
-0.31% |
3,600 |
| 2025/8/7 |
1,912 |
1,936 |
1,912 |
1,935 |
+1.15% |
2,200 |
| 2025/8/6 |
1,921 |
1,922 |
1,902 |
1,913 |
+0.05% |
900 |
| 2025/8/5 |
1,900 |
1,922 |
1,900 |
1,912 |
+0.26% |
2,500 |
| 2025/8/4 |
1,915 |
1,920 |
1,893 |
1,907 |
-0.42% |
10,500 |
| 2025/8/1 |
1,949 |
1,949 |
1,915 |
1,915 |
-1.79% |
6,300 |
| 2025/7/31 |
1,938 |
1,950 |
1,938 |
1,950 |
+0.05% |
1,300 |
| 2025/7/30 |
1,963 |
1,963 |
1,933 |
1,949 |
-0.51% |
800 |
| 2025/7/29 |
1,959 |
1,959 |
1,941 |
1,959 |
+0.00% |
800 |
| 2025/7/28 |
1,953 |
1,959 |
1,931 |
1,959 |
+1.40% |
1,900 |
| 2025/7/25 |
1,967 |
1,967 |
1,932 |
1,932 |
+0.00% |
1,600 |
| 2025/7/24 |
1,932 |
1,944 |
1,932 |
1,932 |
+0.36% |
1,000 |
| 2025/7/23 |
1,950 |
1,959 |
1,923 |
1,925 |
-2.04% |
3,500 |
| 2025/7/22 |
1,983 |
1,983 |
1,964 |
1,965 |
+1.13% |
2,700 |
| 2025/7/18 |
2,001 |
2,022 |
1,941 |
1,943 |
-2.12% |
2,300 |
| 2025/7/17 |
1,916 |
2,030 |
1,916 |
1,985 |
+3.60% |
11,000 |
| 2025/7/16 |
1,912 |
1,975 |
1,902 |
1,916 |
+0.21% |
28,000 |
| 2025/7/15 |
1,908 |
1,922 |
1,908 |
1,912 |
-0.21% |
600 |
| 2025/7/14 |
1,916 |
1,929 |
1,916 |
1,916 |
+0.05% |
900 |
| 2025/7/11 |
1,916 |
1,925 |
1,908 |
1,915 |
-0.05% |
2,200 |
| 2025/7/10 |
1,913 |
1,920 |
1,911 |
1,916 |
+0.16% |
1,000 |
| 2025/7/9 |
1,924 |
1,924 |
1,905 |
1,913 |
+0.26% |
1,600 |
| 2025/7/8 |
1,910 |
1,924 |
1,905 |
1,908 |
+0.00% |
1,400 |
| 2025/7/7 |
1,921 |
1,924 |
1,908 |
1,908 |
-0.68% |
1,900 |
| 2025/7/4 |
1,920 |
1,929 |
1,920 |
1,921 |
+0.05% |
900 |
| 2025/7/3 |
1,916 |
1,920 |
1,916 |
1,920 |
-1.03% |
300 |
| 2025/7/2 |
1,937 |
1,944 |
1,908 |
1,940 |
-0.77% |
1,700 |
| 2025/7/1 |
1,950 |
1,964 |
1,950 |
1,955 |
+0.21% |
1,600 |
| 2025/6/30 |
1,995 |
2,000 |
1,950 |
1,951 |
-3.56% |
6,900 |
| 2025/6/27 |
2,033 |
2,033 |
2,022 |
2,023 |
-0.49% |
1,800 |
| 2025/6/26 |
2,052 |
2,052 |
2,028 |
2,033 |
+0.40% |
700 |
| 2025/6/25 |
2,033 |
2,063 |
2,016 |
2,025 |
-0.74% |
2,400 |
|
