| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,180 |
2,205 |
2,180 |
2,200 |
+0.92% |
2,500 |
| 2025/12/23 |
2,195 |
2,195 |
2,169 |
2,180 |
-0.68% |
6,900 |
| 2025/12/22 |
2,187 |
2,197 |
2,181 |
2,195 |
+0.09% |
1,900 |
| 2025/12/19 |
2,171 |
2,199 |
2,171 |
2,193 |
+0.32% |
4,200 |
| 2025/12/18 |
2,156 |
2,186 |
2,155 |
2,186 |
+0.46% |
1,000 |
| 2025/12/17 |
2,179 |
2,200 |
2,137 |
2,176 |
-1.09% |
5,600 |
| 2025/12/16 |
2,200 |
2,200 |
2,179 |
2,200 |
+0.00% |
1,300 |
| 2025/12/15 |
2,192 |
2,200 |
2,191 |
2,200 |
+0.36% |
2,800 |
| 2025/12/12 |
2,190 |
2,192 |
2,169 |
2,192 |
+1.06% |
3,400 |
| 2025/12/11 |
2,158 |
2,181 |
2,158 |
2,169 |
+0.56% |
4,600 |
| 2025/12/10 |
2,170 |
2,176 |
2,150 |
2,157 |
-0.60% |
4,300 |
| 2025/12/9 |
2,175 |
2,176 |
2,157 |
2,170 |
-0.23% |
4,100 |
| 2025/12/8 |
2,198 |
2,198 |
2,175 |
2,175 |
-0.50% |
3,600 |
| 2025/12/5 |
2,178 |
2,216 |
2,178 |
2,186 |
-0.55% |
1,900 |
| 2025/12/4 |
2,209 |
2,213 |
2,189 |
2,198 |
-0.86% |
4,700 |
| 2025/12/3 |
2,217 |
2,217 |
2,202 |
2,217 |
+0.00% |
2,900 |
| 2025/12/2 |
2,228 |
2,247 |
2,209 |
2,217 |
-0.49% |
5,000 |
| 2025/12/1 |
2,219 |
2,229 |
2,204 |
2,228 |
+0.36% |
5,300 |
| 2025/11/28 |
2,215 |
2,239 |
2,195 |
2,220 |
+0.68% |
10,900 |
| 2025/11/27 |
2,200 |
2,218 |
2,185 |
2,205 |
+0.23% |
9,900 |
| 2025/11/26 |
2,200 |
2,221 |
2,177 |
2,200 |
-0.05% |
4,600 |
| 2025/11/25 |
2,198 |
2,219 |
2,197 |
2,201 |
+0.18% |
7,600 |
| 2025/11/21 |
2,155 |
2,197 |
2,130 |
2,197 |
-0.14% |
4,200 |
| 2025/11/20 |
2,165 |
2,200 |
2,156 |
2,200 |
+2.33% |
4,700 |
| 2025/11/19 |
2,155 |
2,165 |
2,144 |
2,150 |
-1.24% |
2,400 |
| 2025/11/18 |
2,186 |
2,214 |
2,177 |
2,177 |
-1.27% |
3,900 |
| 2025/11/17 |
2,185 |
2,217 |
2,185 |
2,205 |
+0.27% |
4,200 |
| 2025/11/14 |
2,189 |
2,199 |
2,176 |
2,199 |
-0.09% |
2,600 |
| 2025/11/13 |
2,237 |
2,241 |
2,190 |
2,201 |
-1.61% |
5,300 |
| 2025/11/12 |
2,247 |
2,294 |
2,228 |
2,237 |
-2.61% |
10,400 |
| 2025/11/11 |
2,220 |
2,299 |
2,206 |
2,297 |
+1.19% |
12,900 |
| 2025/11/10 |
2,195 |
2,280 |
2,164 |
2,270 |
+4.18% |
18,600 |
| 2025/11/7 |
2,134 |
2,238 |
2,130 |
2,179 |
+2.11% |
11,700 |
| 2025/11/6 |
2,151 |
2,152 |
2,129 |
2,134 |
-0.61% |
1,700 |
| 2025/11/5 |
2,158 |
2,158 |
2,129 |
2,147 |
-0.92% |
8,100 |
| 2025/11/4 |
2,180 |
2,188 |
2,120 |
2,167 |
-0.14% |
7,900 |
| 2025/10/31 |
2,166 |
2,170 |
2,135 |
2,170 |
+0.74% |
1,200 |
| 2025/10/30 |
2,163 |
2,165 |
2,128 |
2,154 |
-0.60% |
3,300 |
| 2025/10/29 |
2,171 |
2,171 |
2,159 |
2,167 |
+0.00% |
1,200 |
| 2025/10/28 |
2,187 |
2,187 |
2,148 |
2,167 |
+0.32% |
3,700 |
| 2025/10/27 |
2,160 |
2,165 |
2,157 |
2,160 |
+0.56% |
3,900 |
| 2025/10/24 |
2,170 |
2,182 |
2,148 |
2,148 |
-1.24% |
3,200 |
| 2025/10/23 |
2,158 |
2,175 |
2,143 |
2,175 |
+0.79% |
6,600 |
| 2025/10/22 |
2,125 |
2,167 |
2,124 |
2,158 |
+1.55% |
5,700 |
| 2025/10/21 |
2,139 |
2,141 |
2,105 |
2,125 |
+0.14% |
7,100 |
| 2025/10/20 |
2,104 |
2,128 |
2,100 |
2,122 |
+1.05% |
5,900 |
| 2025/10/17 |
2,103 |
2,103 |
2,100 |
2,100 |
-0.14% |
20,600 |
| 2025/10/16 |
2,100 |
2,105 |
2,084 |
2,103 |
+0.14% |
3,700 |
| 2025/10/15 |
2,103 |
2,107 |
2,073 |
2,100 |
-0.76% |
10,200 |
| 2025/10/14 |
2,017 |
2,135 |
2,017 |
2,116 |
+3.42% |
26,300 |
| 2025/10/10 |
2,084 |
2,085 |
2,046 |
2,046 |
-1.87% |
7,600 |
| 2025/10/9 |
2,091 |
2,095 |
2,071 |
2,085 |
-0.24% |
4,200 |
| 2025/10/8 |
2,122 |
2,122 |
2,062 |
2,090 |
-1.51% |
8,100 |
| 2025/10/7 |
2,133 |
2,135 |
2,105 |
2,122 |
-0.24% |
7,500 |
| 2025/10/6 |
2,128 |
2,131 |
2,103 |
2,127 |
+0.24% |
9,400 |
| 2025/10/3 |
2,081 |
2,122 |
2,080 |
2,122 |
+1.92% |
8,400 |
| 2025/10/2 |
2,113 |
2,113 |
2,079 |
2,082 |
-1.47% |
6,600 |
| 2025/10/1 |
2,200 |
2,200 |
2,088 |
2,113 |
-3.52% |
20,500 |
| 2025/9/30 |
2,214 |
2,240 |
2,171 |
2,190 |
-2.58% |
16,000 |
| 2025/9/29 |
2,277 |
2,277 |
2,211 |
2,248 |
-0.97% |
8,800 |
| 2025/9/26 |
2,284 |
2,284 |
2,261 |
2,270 |
-0.48% |
2,700 |
| 2025/9/25 |
2,280 |
2,283 |
2,258 |
2,281 |
+0.18% |
5,900 |
| 2025/9/24 |
2,315 |
2,315 |
2,255 |
2,277 |
-1.09% |
12,000 |
| 2025/9/22 |
2,280 |
2,307 |
2,275 |
2,302 |
+0.96% |
24,200 |
| 2025/9/19 |
2,260 |
2,280 |
2,245 |
2,280 |
+0.93% |
7,200 |
| 2025/9/18 |
2,240 |
2,259 |
2,225 |
2,259 |
+0.53% |
3,000 |
| 2025/9/17 |
2,245 |
2,260 |
2,221 |
2,247 |
+0.22% |
4,400 |
| 2025/9/16 |
2,252 |
2,252 |
2,222 |
2,242 |
-0.31% |
5,300 |
| 2025/9/12 |
2,228 |
2,252 |
2,207 |
2,249 |
+0.09% |
3,100 |
| 2025/9/11 |
2,214 |
2,248 |
2,199 |
2,247 |
+0.54% |
12,300 |
| 2025/9/10 |
2,219 |
2,235 |
2,215 |
2,235 |
+0.86% |
12,000 |
| 2025/9/9 |
2,196 |
2,222 |
2,185 |
2,216 |
+0.91% |
13,500 |
| 2025/9/8 |
2,179 |
2,197 |
2,154 |
2,196 |
+0.37% |
12,800 |
| 2025/9/5 |
2,180 |
2,198 |
2,176 |
2,188 |
+0.51% |
3,200 |
| 2025/9/4 |
2,185 |
2,197 |
2,177 |
2,177 |
-0.37% |
2,800 |
| 2025/9/3 |
2,185 |
2,185 |
2,164 |
2,185 |
+0.23% |
2,200 |
| 2025/9/2 |
2,177 |
2,180 |
2,166 |
2,180 |
+0.14% |
2,500 |
| 2025/9/1 |
2,193 |
2,204 |
2,141 |
2,177 |
+0.23% |
4,800 |
| 2025/8/29 |
2,173 |
2,190 |
2,102 |
2,172 |
-0.73% |
3,700 |
| 2025/8/28 |
2,211 |
2,214 |
2,186 |
2,188 |
-1.00% |
4,700 |
| 2025/8/27 |
2,236 |
2,236 |
2,209 |
2,210 |
-0.76% |
3,100 |
| 2025/8/26 |
2,211 |
2,227 |
2,200 |
2,227 |
-0.27% |
4,200 |
| 2025/8/25 |
2,231 |
2,233 |
2,206 |
2,233 |
+0.09% |
5,000 |
| 2025/8/22 |
2,234 |
2,235 |
2,212 |
2,231 |
-0.13% |
5,000 |
| 2025/8/21 |
2,207 |
2,235 |
2,193 |
2,234 |
+0.90% |
8,900 |
| 2025/8/20 |
2,214 |
2,214 |
2,184 |
2,214 |
+0.00% |
4,000 |
| 2025/8/19 |
2,210 |
2,221 |
2,188 |
2,214 |
+0.18% |
6,600 |
| 2025/8/18 |
2,195 |
2,212 |
2,195 |
2,210 |
+0.68% |
4,300 |
| 2025/8/15 |
2,165 |
2,195 |
2,159 |
2,195 |
+1.39% |
9,400 |
| 2025/8/14 |
2,160 |
2,176 |
2,152 |
2,165 |
+0.23% |
3,600 |
| 2025/8/13 |
2,188 |
2,188 |
2,160 |
2,160 |
-1.05% |
3,500 |
| 2025/8/12 |
2,209 |
2,209 |
2,169 |
2,183 |
+0.00% |
8,600 |
| 2025/8/8 |
2,184 |
2,187 |
2,165 |
2,183 |
+0.51% |
8,300 |
| 2025/8/7 |
2,201 |
2,201 |
2,168 |
2,172 |
-1.32% |
3,700 |
| 2025/8/6 |
2,182 |
2,205 |
2,175 |
2,201 |
+1.20% |
6,500 |
| 2025/8/5 |
2,162 |
2,184 |
2,160 |
2,175 |
+0.69% |
9,400 |
| 2025/8/4 |
2,136 |
2,166 |
2,128 |
2,160 |
-0.83% |
8,500 |
| 2025/8/1 |
2,160 |
2,211 |
2,137 |
2,178 |
+0.88% |
14,400 |
| 2025/7/31 |
2,146 |
2,161 |
2,122 |
2,159 |
+0.61% |
7,500 |
| 2025/7/30 |
2,141 |
2,149 |
2,113 |
2,146 |
+0.23% |
4,000 |
| 2025/7/29 |
2,135 |
2,148 |
2,108 |
2,141 |
+0.38% |
6,300 |
| 2025/7/28 |
2,138 |
2,144 |
2,102 |
2,133 |
-0.23% |
5,700 |
| 2025/7/25 |
2,158 |
2,162 |
2,121 |
2,138 |
-0.88% |
6,300 |
| 2025/7/24 |
2,150 |
2,162 |
2,129 |
2,157 |
+0.51% |
12,300 |
| 2025/7/23 |
2,136 |
2,146 |
2,075 |
2,146 |
+0.42% |
11,100 |
| 2025/7/22 |
2,164 |
2,168 |
2,106 |
2,137 |
-1.29% |
9,300 |
| 2025/7/18 |
2,191 |
2,194 |
2,108 |
2,165 |
-0.37% |
12,400 |
| 2025/7/17 |
2,119 |
2,173 |
2,105 |
2,173 |
+2.55% |
14,300 |
| 2025/7/16 |
2,105 |
2,119 |
2,025 |
2,119 |
+0.67% |
7,600 |
| 2025/7/15 |
2,175 |
2,194 |
2,056 |
2,105 |
-3.22% |
43,000 |
| 2025/7/14 |
2,186 |
2,186 |
2,132 |
2,175 |
-0.09% |
6,900 |
| 2025/7/11 |
2,151 |
2,177 |
2,142 |
2,177 |
+1.26% |
7,000 |
| 2025/7/10 |
2,129 |
2,167 |
2,087 |
2,150 |
+2.33% |
13,300 |
| 2025/7/9 |
2,044 |
2,107 |
2,010 |
2,101 |
+3.24% |
23,300 |
| 2025/7/8 |
2,020 |
2,036 |
2,002 |
2,035 |
+0.74% |
5,300 |
| 2025/7/7 |
2,000 |
2,020 |
2,000 |
2,020 |
+0.75% |
2,800 |
| 2025/7/4 |
1,956 |
2,005 |
1,956 |
2,005 |
+0.50% |
2,400 |
| 2025/7/3 |
1,995 |
1,995 |
1,994 |
1,995 |
+0.71% |
1,300 |
| 2025/7/2 |
1,977 |
1,991 |
1,952 |
1,981 |
-0.75% |
3,800 |
| 2025/7/1 |
2,035 |
2,035 |
1,982 |
1,996 |
-1.92% |
6,000 |
| 2025/6/30 |
1,976 |
2,035 |
1,976 |
2,035 |
-0.29% |
14,500 |
| 2025/6/27 |
2,031 |
2,041 |
1,981 |
2,041 |
+0.69% |
6,400 |
| 2025/6/26 |
2,015 |
2,027 |
1,993 |
2,027 |
+0.75% |
2,800 |
|
