| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
2,991 |
3,115 |
2,970 |
3,035 |
+3.20% |
6,400 |
| 2025/12/24 |
2,945 |
2,960 |
2,924 |
2,941 |
-0.31% |
8,900 |
| 2025/12/23 |
2,924 |
2,955 |
2,924 |
2,950 |
+1.55% |
7,600 |
| 2025/12/22 |
2,924 |
2,924 |
2,870 |
2,905 |
+0.17% |
4,200 |
| 2025/12/19 |
2,863 |
2,909 |
2,863 |
2,900 |
+3.09% |
18,200 |
| 2025/12/18 |
2,809 |
2,814 |
2,782 |
2,813 |
+0.43% |
2,700 |
| 2025/12/17 |
2,830 |
2,830 |
2,784 |
2,801 |
-1.37% |
7,000 |
| 2025/12/16 |
2,840 |
2,841 |
2,820 |
2,840 |
-0.35% |
1,100 |
| 2025/12/15 |
2,861 |
2,862 |
2,846 |
2,850 |
-0.35% |
1,800 |
| 2025/12/12 |
2,845 |
2,865 |
2,815 |
2,860 |
+1.27% |
8,400 |
| 2025/12/11 |
2,840 |
2,840 |
2,796 |
2,824 |
-0.04% |
3,600 |
| 2025/12/10 |
2,815 |
2,840 |
2,815 |
2,825 |
+0.71% |
7,200 |
| 2025/12/9 |
2,860 |
2,860 |
2,805 |
2,805 |
-1.54% |
1,600 |
| 2025/12/8 |
2,840 |
2,865 |
2,835 |
2,849 |
+0.32% |
3,800 |
| 2025/12/5 |
2,806 |
2,840 |
2,806 |
2,840 |
+0.71% |
1,800 |
| 2025/12/4 |
2,863 |
2,879 |
2,820 |
2,820 |
-0.49% |
1,300 |
| 2025/12/3 |
2,894 |
2,894 |
2,815 |
2,834 |
-0.77% |
3,400 |
| 2025/12/2 |
2,904 |
2,904 |
2,850 |
2,856 |
-1.48% |
1,600 |
| 2025/12/1 |
2,928 |
2,928 |
2,898 |
2,899 |
-0.89% |
3,200 |
| 2025/11/28 |
2,911 |
2,935 |
2,911 |
2,925 |
+0.52% |
1,400 |
| 2025/11/27 |
2,946 |
2,946 |
2,910 |
2,910 |
-0.27% |
1,300 |
| 2025/11/26 |
2,856 |
2,945 |
2,850 |
2,918 |
+2.21% |
5,700 |
| 2025/11/25 |
2,806 |
2,865 |
2,806 |
2,855 |
+2.33% |
4,000 |
| 2025/11/21 |
2,728 |
2,795 |
2,728 |
2,790 |
+0.43% |
1,200 |
| 2025/11/20 |
2,764 |
2,780 |
2,764 |
2,778 |
+1.98% |
4,000 |
| 2025/11/19 |
2,703 |
2,730 |
2,703 |
2,724 |
-0.29% |
1,600 |
| 2025/11/18 |
2,750 |
2,750 |
2,681 |
2,732 |
-1.37% |
6,900 |
| 2025/11/17 |
2,886 |
2,886 |
2,770 |
2,770 |
-3.01% |
3,200 |
| 2025/11/14 |
2,883 |
2,890 |
2,855 |
2,856 |
-2.36% |
4,300 |
| 2025/11/13 |
2,910 |
2,930 |
2,900 |
2,925 |
+0.86% |
6,800 |
| 2025/11/12 |
2,940 |
2,950 |
2,900 |
2,900 |
-0.03% |
6,400 |
| 2025/11/11 |
2,914 |
2,951 |
2,901 |
2,901 |
-1.26% |
4,600 |
| 2025/11/10 |
2,890 |
2,940 |
2,885 |
2,938 |
+1.66% |
3,800 |
| 2025/11/7 |
2,882 |
2,940 |
2,878 |
2,890 |
-1.30% |
6,200 |
| 2025/11/6 |
2,915 |
2,950 |
2,810 |
2,928 |
+0.41% |
5,200 |
| 2025/11/5 |
2,995 |
2,995 |
2,843 |
2,916 |
-2.80% |
10,900 |
| 2025/11/4 |
2,910 |
3,010 |
2,910 |
3,000 |
+1.35% |
1,300 |
| 2025/10/31 |
3,060 |
3,060 |
2,960 |
2,960 |
-1.33% |
3,900 |
| 2025/10/30 |
2,953 |
3,010 |
2,953 |
3,000 |
+0.07% |
6,000 |
| 2025/10/29 |
3,035 |
3,045 |
2,931 |
2,998 |
-1.70% |
3,100 |
| 2025/10/28 |
3,200 |
3,200 |
2,992 |
3,050 |
-2.71% |
8,400 |
| 2025/10/27 |
2,953 |
3,190 |
2,949 |
3,135 |
+6.49% |
14,000 |
| 2025/10/24 |
2,846 |
2,944 |
2,840 |
2,944 |
+3.84% |
6,000 |
| 2025/10/23 |
2,850 |
2,920 |
2,835 |
2,835 |
-0.53% |
6,400 |
| 2025/10/22 |
2,840 |
2,874 |
2,830 |
2,850 |
+0.39% |
4,900 |
| 2025/10/21 |
2,951 |
2,951 |
2,830 |
2,839 |
-2.14% |
10,100 |
| 2025/10/20 |
2,700 |
2,980 |
2,700 |
2,901 |
+7.64% |
15,600 |
| 2025/10/17 |
2,685 |
2,695 |
2,682 |
2,695 |
+0.22% |
700 |
| 2025/10/16 |
2,700 |
2,721 |
2,660 |
2,689 |
+1.47% |
5,000 |
| 2025/10/15 |
2,575 |
2,676 |
2,575 |
2,650 |
+2.91% |
3,400 |
| 2025/10/14 |
2,524 |
2,583 |
2,524 |
2,575 |
-1.79% |
2,700 |
| 2025/10/10 |
2,700 |
2,750 |
2,562 |
2,622 |
-2.89% |
5,700 |
| 2025/10/9 |
2,688 |
2,711 |
2,688 |
2,700 |
-0.30% |
2,100 |
| 2025/10/8 |
2,700 |
2,750 |
2,700 |
2,708 |
-1.53% |
9,700 |
| 2025/10/7 |
2,750 |
2,750 |
2,650 |
2,750 |
-0.40% |
8,200 |
| 2025/10/6 |
2,690 |
2,845 |
2,640 |
2,761 |
+8.70% |
21,500 |
| 2025/10/2 |
2,506 |
2,547 |
2,506 |
2,540 |
+1.40% |
2,300 |
| 2025/10/1 |
2,528 |
2,528 |
2,505 |
2,505 |
-0.20% |
3,800 |
| 2025/9/30 |
2,545 |
2,550 |
2,510 |
2,510 |
-1.76% |
700 |
| 2025/9/29 |
2,530 |
2,555 |
2,530 |
2,555 |
+1.27% |
600 |
| 2025/9/26 |
2,527 |
2,530 |
2,502 |
2,523 |
+0.60% |
2,800 |
| 2025/9/25 |
2,499 |
2,540 |
2,499 |
2,508 |
-1.22% |
1,600 |
| 2025/9/24 |
2,530 |
2,539 |
2,480 |
2,539 |
-0.35% |
1,600 |
| 2025/9/22 |
2,545 |
2,548 |
2,500 |
2,548 |
+0.24% |
1,700 |
| 2025/9/19 |
2,550 |
2,555 |
2,500 |
2,542 |
-0.43% |
1,800 |
| 2025/9/17 |
2,528 |
2,553 |
2,517 |
2,553 |
+0.39% |
1,800 |
| 2025/9/16 |
2,522 |
2,568 |
2,522 |
2,543 |
-0.51% |
1,000 |
| 2025/9/12 |
2,511 |
2,556 |
2,511 |
2,556 |
+2.00% |
200 |
| 2025/9/11 |
2,555 |
2,562 |
2,505 |
2,506 |
+0.04% |
2,500 |
| 2025/9/10 |
2,510 |
2,511 |
2,505 |
2,505 |
-0.20% |
600 |
| 2025/9/9 |
2,516 |
2,585 |
2,510 |
2,510 |
-0.20% |
3,400 |
| 2025/9/8 |
2,475 |
2,569 |
2,453 |
2,515 |
+2.74% |
5,700 |
| 2025/9/5 |
2,449 |
2,468 |
2,445 |
2,448 |
-0.33% |
1,300 |
| 2025/9/4 |
2,453 |
2,462 |
2,453 |
2,456 |
+0.66% |
1,000 |
| 2025/9/3 |
2,477 |
2,477 |
2,438 |
2,440 |
-2.36% |
2,200 |
| 2025/9/2 |
2,443 |
2,499 |
2,443 |
2,499 |
+1.17% |
5,500 |
| 2025/9/1 |
2,480 |
2,480 |
2,431 |
2,470 |
-1.91% |
1,500 |
| 2025/8/29 |
2,444 |
2,518 |
2,441 |
2,518 |
+3.11% |
4,900 |
| 2025/8/28 |
2,464 |
2,464 |
2,430 |
2,442 |
-0.93% |
2,500 |
| 2025/8/27 |
2,481 |
2,481 |
2,459 |
2,465 |
+0.33% |
1,800 |
| 2025/8/26 |
2,481 |
2,481 |
2,441 |
2,457 |
-1.33% |
3,500 |
| 2025/8/25 |
2,495 |
2,495 |
2,470 |
2,490 |
-1.11% |
3,700 |
| 2025/8/22 |
2,518 |
2,518 |
2,458 |
2,518 |
+0.40% |
2,200 |
| 2025/8/21 |
2,539 |
2,539 |
2,451 |
2,508 |
-1.22% |
8,500 |
| 2025/8/20 |
2,620 |
2,620 |
2,527 |
2,539 |
-2.42% |
4,100 |
| 2025/8/19 |
2,558 |
2,602 |
2,558 |
2,602 |
+1.84% |
2,000 |
| 2025/8/18 |
2,695 |
2,700 |
2,500 |
2,555 |
-6.58% |
16,800 |
| 2025/8/15 |
2,824 |
2,824 |
2,725 |
2,735 |
-3.36% |
4,800 |
| 2025/8/14 |
2,780 |
2,840 |
2,760 |
2,830 |
+0.21% |
6,800 |
| 2025/8/13 |
2,844 |
2,844 |
2,770 |
2,824 |
+1.07% |
7,000 |
| 2025/8/12 |
2,651 |
2,799 |
2,651 |
2,794 |
+5.43% |
4,300 |
| 2025/8/8 |
2,582 |
2,690 |
2,582 |
2,650 |
+1.88% |
14,800 |
| 2025/8/7 |
2,527 |
2,652 |
2,527 |
2,601 |
+0.93% |
21,400 |
| 2025/8/6 |
2,425 |
2,577 |
2,425 |
2,577 |
+7.20% |
5,800 |
| 2025/8/5 |
2,417 |
2,422 |
2,400 |
2,404 |
-0.54% |
6,000 |
| 2025/8/4 |
2,400 |
2,429 |
2,350 |
2,417 |
+0.75% |
5,200 |
| 2025/8/1 |
2,383 |
2,410 |
2,383 |
2,399 |
-0.46% |
1,500 |
| 2025/7/31 |
2,368 |
2,412 |
2,368 |
2,410 |
-0.33% |
1,300 |
| 2025/7/30 |
2,420 |
2,420 |
2,418 |
2,418 |
-0.08% |
300 |
| 2025/7/29 |
2,443 |
2,443 |
2,380 |
2,420 |
-0.41% |
2,200 |
| 2025/7/28 |
2,450 |
2,491 |
2,430 |
2,430 |
-1.14% |
2,900 |
| 2025/7/25 |
2,428 |
2,458 |
2,386 |
2,458 |
+2.08% |
5,300 |
| 2025/7/24 |
2,381 |
2,426 |
2,381 |
2,408 |
+0.80% |
4,000 |
| 2025/7/23 |
2,393 |
2,437 |
2,364 |
2,389 |
+0.08% |
9,400 |
| 2025/7/22 |
2,320 |
2,440 |
2,320 |
2,387 |
+3.83% |
14,300 |
| 2025/7/18 |
2,300 |
2,300 |
2,283 |
2,299 |
-0.04% |
3,600 |
| 2025/7/17 |
2,300 |
2,300 |
2,241 |
2,300 |
+0.04% |
6,900 |
| 2025/7/16 |
2,320 |
2,327 |
2,289 |
2,299 |
-1.88% |
1,900 |
| 2025/7/15 |
2,198 |
2,367 |
2,198 |
2,343 |
+6.69% |
9,100 |
| 2025/7/14 |
2,158 |
2,200 |
2,147 |
2,196 |
+2.38% |
4,200 |
| 2025/7/11 |
2,150 |
2,150 |
2,140 |
2,145 |
+0.23% |
700 |
| 2025/7/10 |
2,138 |
2,143 |
2,138 |
2,140 |
-0.47% |
800 |
| 2025/7/9 |
2,136 |
2,150 |
2,111 |
2,150 |
+0.66% |
1,500 |
| 2025/7/8 |
2,143 |
2,145 |
2,135 |
2,136 |
-0.09% |
1,700 |
| 2025/7/7 |
2,150 |
2,150 |
2,136 |
2,138 |
+0.05% |
500 |
| 2025/7/4 |
2,151 |
2,154 |
2,130 |
2,137 |
-0.74% |
1,400 |
| 2025/7/3 |
2,153 |
2,164 |
2,153 |
2,153 |
+0.05% |
500 |
| 2025/7/2 |
2,160 |
2,175 |
2,152 |
2,152 |
-0.37% |
900 |
| 2025/7/1 |
2,210 |
2,211 |
2,151 |
2,160 |
-1.86% |
3,500 |
| 2025/6/30 |
2,225 |
2,225 |
2,200 |
2,201 |
-3.25% |
1,100 |
| 2025/6/26 |
2,266 |
2,275 |
2,266 |
2,275 |
+1.29% |
900 |
| 2025/6/25 |
2,264 |
2,264 |
2,246 |
2,246 |
-0.97% |
1,100 |
| 2025/6/24 |
2,240 |
2,268 |
2,240 |
2,268 |
+1.25% |
700 |
|
