| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,960 |
2,975 |
2,940 |
2,955 |
-0.47% |
17,500 |
| 2025/12/23 |
2,943 |
2,975 |
2,943 |
2,969 |
+0.88% |
17,000 |
| 2025/12/22 |
2,980 |
2,988 |
2,929 |
2,943 |
-0.94% |
27,900 |
| 2025/12/19 |
2,983 |
3,010 |
2,971 |
2,971 |
-0.87% |
43,500 |
| 2025/12/18 |
2,944 |
3,000 |
2,938 |
2,997 |
+1.80% |
29,000 |
| 2025/12/17 |
2,945 |
2,956 |
2,920 |
2,944 |
+0.00% |
24,000 |
| 2025/12/16 |
2,958 |
2,983 |
2,940 |
2,944 |
-0.47% |
27,800 |
| 2025/12/15 |
2,920 |
2,975 |
2,920 |
2,958 |
+1.30% |
32,400 |
| 2025/12/12 |
2,863 |
2,920 |
2,861 |
2,920 |
+3.22% |
45,000 |
| 2025/12/11 |
2,902 |
2,902 |
2,812 |
2,829 |
-2.18% |
35,200 |
| 2025/12/10 |
2,880 |
2,907 |
2,880 |
2,892 |
+0.17% |
25,900 |
| 2025/12/9 |
2,921 |
2,939 |
2,880 |
2,887 |
-1.57% |
29,600 |
| 2025/12/8 |
2,887 |
2,934 |
2,887 |
2,933 |
+1.59% |
42,400 |
| 2025/12/5 |
2,875 |
2,895 |
2,858 |
2,887 |
-0.03% |
25,900 |
| 2025/12/4 |
2,908 |
2,923 |
2,878 |
2,888 |
-0.79% |
38,900 |
| 2025/12/3 |
2,942 |
2,943 |
2,911 |
2,911 |
-1.05% |
31,500 |
| 2025/12/2 |
2,930 |
2,956 |
2,913 |
2,942 |
-0.03% |
29,000 |
| 2025/12/1 |
2,948 |
2,984 |
2,925 |
2,943 |
+0.03% |
26,900 |
| 2025/11/28 |
2,920 |
2,954 |
2,920 |
2,942 |
+0.75% |
29,700 |
| 2025/11/27 |
2,925 |
2,935 |
2,908 |
2,920 |
-0.14% |
26,100 |
| 2025/11/26 |
2,936 |
2,939 |
2,910 |
2,924 |
-0.41% |
21,300 |
| 2025/11/25 |
2,977 |
3,010 |
2,928 |
2,936 |
-1.41% |
40,500 |
| 2025/11/21 |
2,869 |
2,978 |
2,854 |
2,978 |
+3.55% |
56,500 |
| 2025/11/20 |
2,852 |
2,887 |
2,833 |
2,876 |
+1.73% |
33,600 |
| 2025/11/19 |
2,870 |
2,900 |
2,824 |
2,827 |
-2.38% |
36,300 |
| 2025/11/18 |
2,924 |
2,929 |
2,880 |
2,896 |
-1.23% |
42,000 |
| 2025/11/17 |
2,900 |
2,932 |
2,883 |
2,932 |
+1.10% |
43,800 |
| 2025/11/14 |
2,848 |
2,905 |
2,848 |
2,900 |
+2.08% |
76,500 |
| 2025/11/13 |
2,784 |
2,848 |
2,784 |
2,841 |
+1.18% |
51,100 |
| 2025/11/12 |
2,782 |
2,819 |
2,767 |
2,808 |
+0.93% |
73,300 |
| 2025/11/11 |
2,800 |
2,845 |
2,758 |
2,782 |
-1.28% |
101,500 |
| 2025/11/10 |
2,665 |
2,824 |
2,655 |
2,818 |
+11.16% |
224,400 |
| 2025/11/7 |
2,523 |
2,545 |
2,519 |
2,535 |
-0.08% |
21,700 |
| 2025/11/6 |
2,530 |
2,552 |
2,523 |
2,537 |
+0.16% |
18,400 |
| 2025/11/5 |
2,549 |
2,552 |
2,515 |
2,533 |
-0.67% |
27,100 |
| 2025/11/4 |
2,520 |
2,553 |
2,505 |
2,550 |
+0.75% |
28,200 |
| 2025/10/31 |
2,504 |
2,535 |
2,495 |
2,531 |
+1.48% |
28,400 |
| 2025/10/30 |
2,498 |
2,504 |
2,482 |
2,494 |
-0.16% |
79,200 |
| 2025/10/29 |
2,524 |
2,524 |
2,497 |
2,498 |
-1.03% |
43,000 |
| 2025/10/28 |
2,570 |
2,570 |
2,522 |
2,524 |
-2.17% |
36,800 |
| 2025/10/27 |
2,553 |
2,580 |
2,553 |
2,580 |
+1.18% |
16,100 |
| 2025/10/24 |
2,580 |
2,580 |
2,550 |
2,550 |
-0.86% |
20,400 |
| 2025/10/23 |
2,576 |
2,588 |
2,565 |
2,572 |
+0.12% |
16,600 |
| 2025/10/22 |
2,555 |
2,577 |
2,555 |
2,569 |
+0.67% |
14,000 |
| 2025/10/21 |
2,557 |
2,562 |
2,546 |
2,552 |
-0.16% |
14,200 |
| 2025/10/20 |
2,560 |
2,576 |
2,535 |
2,556 |
+0.43% |
20,700 |
| 2025/10/17 |
2,556 |
2,556 |
2,537 |
2,545 |
-0.20% |
13,000 |
| 2025/10/16 |
2,553 |
2,557 |
2,531 |
2,550 |
+0.08% |
17,500 |
| 2025/10/15 |
2,529 |
2,548 |
2,524 |
2,548 |
+1.39% |
22,000 |
| 2025/10/14 |
2,510 |
2,526 |
2,490 |
2,513 |
-0.32% |
42,200 |
| 2025/10/10 |
2,516 |
2,528 |
2,508 |
2,521 |
-0.12% |
26,100 |
| 2025/10/9 |
2,530 |
2,543 |
2,517 |
2,524 |
-0.36% |
31,700 |
| 2025/10/8 |
2,530 |
2,552 |
2,530 |
2,533 |
+0.24% |
24,600 |
| 2025/10/7 |
2,551 |
2,563 |
2,527 |
2,527 |
-1.52% |
33,400 |
| 2025/10/6 |
2,553 |
2,569 |
2,533 |
2,566 |
+1.62% |
49,500 |
| 2025/10/3 |
2,535 |
2,552 |
2,521 |
2,525 |
+0.04% |
31,200 |
| 2025/10/2 |
2,531 |
2,554 |
2,510 |
2,524 |
+0.12% |
44,100 |
| 2025/10/1 |
2,610 |
2,610 |
2,520 |
2,521 |
-3.63% |
94,400 |
| 2025/9/30 |
2,626 |
2,644 |
2,609 |
2,616 |
-1.32% |
51,700 |
| 2025/9/29 |
2,701 |
2,702 |
2,651 |
2,651 |
-4.33% |
133,800 |
| 2025/9/26 |
2,736 |
2,771 |
2,734 |
2,771 |
+1.32% |
208,300 |
| 2025/9/25 |
2,740 |
2,740 |
2,733 |
2,735 |
-0.04% |
68,500 |
| 2025/9/24 |
2,739 |
2,740 |
2,725 |
2,736 |
+0.40% |
54,800 |
| 2025/9/22 |
2,735 |
2,742 |
2,723 |
2,725 |
-0.66% |
36,600 |
| 2025/9/19 |
2,705 |
2,743 |
2,690 |
2,743 |
+1.71% |
40,100 |
| 2025/9/18 |
2,672 |
2,704 |
2,671 |
2,697 |
+0.94% |
32,100 |
| 2025/9/17 |
2,662 |
2,679 |
2,657 |
2,672 |
+0.38% |
27,900 |
| 2025/9/16 |
2,667 |
2,668 |
2,657 |
2,662 |
+0.38% |
19,000 |
| 2025/9/12 |
2,652 |
2,662 |
2,651 |
2,652 |
-0.08% |
22,300 |
| 2025/9/11 |
2,675 |
2,679 |
2,653 |
2,654 |
-0.38% |
24,200 |
| 2025/9/10 |
2,665 |
2,675 |
2,661 |
2,664 |
+0.04% |
13,700 |
| 2025/9/9 |
2,666 |
2,678 |
2,653 |
2,663 |
+0.49% |
26,900 |
| 2025/9/8 |
2,682 |
2,682 |
2,650 |
2,650 |
-0.15% |
52,900 |
| 2025/9/5 |
2,648 |
2,664 |
2,636 |
2,654 |
+0.00% |
29,800 |
| 2025/9/4 |
2,664 |
2,665 |
2,650 |
2,654 |
-0.30% |
25,100 |
| 2025/9/3 |
2,668 |
2,690 |
2,656 |
2,662 |
+0.26% |
28,500 |
| 2025/9/2 |
2,655 |
2,670 |
2,650 |
2,655 |
+0.57% |
19,300 |
| 2025/9/1 |
2,642 |
2,664 |
2,639 |
2,640 |
+0.15% |
19,300 |
| 2025/8/29 |
2,678 |
2,678 |
2,636 |
2,636 |
-1.27% |
41,600 |
| 2025/8/28 |
2,670 |
2,684 |
2,664 |
2,670 |
-0.26% |
24,500 |
| 2025/8/27 |
2,686 |
2,686 |
2,671 |
2,677 |
-0.30% |
24,900 |
| 2025/8/26 |
2,701 |
2,719 |
2,685 |
2,685 |
-1.29% |
31,900 |
| 2025/8/25 |
2,712 |
2,720 |
2,708 |
2,720 |
+0.82% |
19,700 |
| 2025/8/22 |
2,706 |
2,706 |
2,680 |
2,698 |
-0.22% |
25,700 |
| 2025/8/21 |
2,738 |
2,738 |
2,703 |
2,704 |
-1.24% |
26,100 |
| 2025/8/20 |
2,730 |
2,748 |
2,725 |
2,738 |
+0.29% |
25,300 |
| 2025/8/19 |
2,741 |
2,748 |
2,724 |
2,730 |
-0.47% |
17,200 |
| 2025/8/18 |
2,728 |
2,750 |
2,720 |
2,743 |
+1.78% |
44,000 |
| 2025/8/15 |
2,695 |
2,709 |
2,680 |
2,695 |
+0.19% |
33,700 |
| 2025/8/14 |
2,670 |
2,696 |
2,658 |
2,690 |
+0.37% |
24,800 |
| 2025/8/13 |
2,693 |
2,693 |
2,660 |
2,680 |
-0.48% |
22,600 |
| 2025/8/12 |
2,642 |
2,710 |
2,642 |
2,693 |
+1.55% |
50,300 |
| 2025/8/8 |
2,679 |
2,679 |
2,648 |
2,652 |
-0.45% |
29,300 |
| 2025/8/7 |
2,666 |
2,678 |
2,654 |
2,664 |
+0.00% |
33,400 |
| 2025/8/6 |
2,651 |
2,672 |
2,645 |
2,664 |
+0.53% |
24,200 |
| 2025/8/5 |
2,640 |
2,658 |
2,640 |
2,650 |
+0.68% |
16,700 |
| 2025/8/4 |
2,634 |
2,641 |
2,616 |
2,632 |
-0.34% |
26,000 |
| 2025/8/1 |
2,628 |
2,643 |
2,620 |
2,641 |
+1.03% |
30,100 |
| 2025/7/31 |
2,619 |
2,630 |
2,600 |
2,614 |
+0.08% |
16,500 |
| 2025/7/30 |
2,611 |
2,617 |
2,599 |
2,612 |
+0.04% |
14,300 |
| 2025/7/29 |
2,621 |
2,624 |
2,592 |
2,611 |
-0.72% |
27,500 |
| 2025/7/28 |
2,641 |
2,649 |
2,615 |
2,630 |
+0.08% |
26,500 |
| 2025/7/25 |
2,620 |
2,636 |
2,604 |
2,628 |
+0.42% |
22,700 |
| 2025/7/24 |
2,614 |
2,618 |
2,600 |
2,617 |
+0.54% |
17,900 |
| 2025/7/23 |
2,572 |
2,605 |
2,572 |
2,603 |
+0.97% |
27,100 |
| 2025/7/22 |
2,593 |
2,614 |
2,571 |
2,578 |
+0.04% |
25,800 |
| 2025/7/18 |
2,579 |
2,603 |
2,577 |
2,577 |
+0.12% |
23,300 |
| 2025/7/17 |
2,565 |
2,579 |
2,551 |
2,574 |
+0.43% |
18,000 |
| 2025/7/16 |
2,555 |
2,590 |
2,550 |
2,563 |
+0.23% |
28,400 |
| 2025/7/15 |
2,563 |
2,590 |
2,556 |
2,557 |
+0.51% |
39,200 |
| 2025/7/14 |
2,560 |
2,560 |
2,524 |
2,544 |
+0.04% |
40,500 |
| 2025/7/11 |
2,526 |
2,554 |
2,526 |
2,543 |
+1.15% |
65,100 |
| 2025/7/10 |
2,545 |
2,550 |
2,508 |
2,514 |
-1.06% |
48,800 |
| 2025/7/9 |
2,554 |
2,555 |
2,540 |
2,541 |
-0.04% |
31,500 |
| 2025/7/8 |
2,548 |
2,548 |
2,524 |
2,542 |
+0.75% |
30,300 |
| 2025/7/7 |
2,500 |
2,539 |
2,500 |
2,523 |
+0.84% |
61,900 |
| 2025/7/4 |
2,511 |
2,525 |
2,500 |
2,502 |
+0.08% |
66,900 |
| 2025/7/3 |
2,520 |
2,525 |
2,491 |
2,500 |
-0.40% |
60,600 |
| 2025/7/2 |
2,519 |
2,537 |
2,510 |
2,510 |
+0.00% |
26,800 |
| 2025/7/1 |
2,536 |
2,542 |
2,510 |
2,510 |
-0.63% |
51,200 |
| 2025/6/30 |
2,557 |
2,557 |
2,525 |
2,526 |
-0.43% |
42,300 |
| 2025/6/27 |
2,540 |
2,550 |
2,530 |
2,537 |
-0.08% |
37,900 |
| 2025/6/26 |
2,522 |
2,545 |
2,518 |
2,539 |
+0.67% |
31,100 |
|
