| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,182 |
2,183 |
2,121 |
2,139 |
-1.88% |
4,700 |
| 2025/12/8 |
2,200 |
2,200 |
2,180 |
2,180 |
-0.64% |
2,700 |
| 2025/12/5 |
2,174 |
2,194 |
2,174 |
2,194 |
+1.62% |
3,600 |
| 2025/12/4 |
2,155 |
2,159 |
2,150 |
2,159 |
+2.57% |
3,200 |
| 2025/12/3 |
2,141 |
2,167 |
2,100 |
2,105 |
-0.80% |
5,900 |
| 2025/12/2 |
2,096 |
2,169 |
2,094 |
2,122 |
+1.24% |
5,800 |
| 2025/12/1 |
2,219 |
2,240 |
2,070 |
2,096 |
+5.01% |
17,800 |
| 2025/11/28 |
2,010 |
2,010 |
1,996 |
1,996 |
-0.70% |
2,000 |
| 2025/11/27 |
2,057 |
2,057 |
2,010 |
2,010 |
-0.40% |
300 |
| 2025/11/26 |
2,000 |
2,018 |
2,000 |
2,018 |
+0.85% |
1,700 |
| 2025/11/25 |
2,045 |
2,054 |
2,001 |
2,001 |
-1.28% |
3,100 |
| 2025/11/21 |
2,000 |
2,027 |
2,000 |
2,027 |
+1.35% |
2,000 |
| 2025/11/20 |
2,021 |
2,021 |
2,000 |
2,000 |
-0.45% |
2,600 |
| 2025/11/19 |
2,020 |
2,020 |
1,982 |
2,009 |
+1.98% |
2,800 |
| 2025/11/18 |
2,033 |
2,033 |
1,970 |
1,970 |
-2.72% |
1,700 |
| 2025/11/17 |
2,025 |
2,025 |
2,025 |
2,025 |
+0.55% |
200 |
| 2025/11/14 |
2,068 |
2,078 |
2,001 |
2,014 |
-1.90% |
4,400 |
| 2025/11/13 |
1,994 |
2,068 |
1,993 |
2,053 |
+7.26% |
18,100 |
| 2025/11/12 |
1,872 |
1,914 |
1,857 |
1,914 |
+3.24% |
4,700 |
| 2025/11/11 |
1,883 |
1,883 |
1,851 |
1,854 |
-0.32% |
8,500 |
| 2025/11/10 |
1,905 |
1,945 |
1,850 |
1,860 |
-2.77% |
16,600 |
| 2025/11/7 |
1,947 |
1,947 |
1,900 |
1,913 |
+0.26% |
2,000 |
| 2025/11/6 |
1,940 |
1,958 |
1,898 |
1,908 |
-2.15% |
5,000 |
| 2025/11/5 |
2,000 |
2,001 |
1,932 |
1,950 |
+1.04% |
11,300 |
| 2025/11/4 |
1,952 |
1,968 |
1,930 |
1,930 |
-1.18% |
6,300 |
| 2025/10/31 |
1,977 |
1,981 |
1,953 |
1,953 |
-1.21% |
900 |
| 2025/10/30 |
1,959 |
1,997 |
1,929 |
1,977 |
+3.02% |
9,000 |
| 2025/10/29 |
1,965 |
1,974 |
1,919 |
1,919 |
-2.44% |
8,400 |
| 2025/10/28 |
1,997 |
1,997 |
1,965 |
1,967 |
-1.50% |
5,900 |
| 2025/10/27 |
2,015 |
2,015 |
1,970 |
1,997 |
-1.09% |
22,500 |
| 2025/10/24 |
2,010 |
2,019 |
2,000 |
2,019 |
-0.05% |
300 |
| 2025/10/23 |
2,020 |
2,020 |
2,002 |
2,020 |
+0.10% |
1,800 |
| 2025/10/22 |
2,019 |
2,019 |
1,999 |
2,018 |
+0.00% |
700 |
| 2025/10/21 |
1,986 |
2,020 |
1,980 |
2,018 |
+1.92% |
5,900 |
| 2025/10/20 |
2,000 |
2,022 |
1,980 |
1,980 |
-0.05% |
3,900 |
| 2025/10/17 |
2,025 |
2,025 |
1,980 |
1,981 |
-1.78% |
9,000 |
| 2025/10/16 |
2,013 |
2,033 |
2,000 |
2,017 |
+0.20% |
38,500 |
| 2025/10/15 |
2,030 |
2,033 |
2,011 |
2,013 |
-0.15% |
2,600 |
| 2025/10/14 |
2,019 |
2,034 |
2,003 |
2,016 |
-0.15% |
2,300 |
| 2025/10/10 |
2,080 |
2,080 |
2,019 |
2,019 |
-3.21% |
500 |
| 2025/10/9 |
2,051 |
2,086 |
2,005 |
2,086 |
+1.02% |
1,800 |
| 2025/10/8 |
2,059 |
2,100 |
2,059 |
2,065 |
+2.79% |
1,800 |
| 2025/10/7 |
2,000 |
2,049 |
2,000 |
2,009 |
+0.45% |
5,600 |
| 2025/10/6 |
2,061 |
2,070 |
2,000 |
2,000 |
-2.96% |
21,700 |
| 2025/10/3 |
2,100 |
2,101 |
2,059 |
2,061 |
-1.95% |
32,500 |
| 2025/10/2 |
2,182 |
2,182 |
2,102 |
2,102 |
-3.67% |
10,900 |
| 2025/10/1 |
2,220 |
2,220 |
2,179 |
2,182 |
-1.71% |
4,600 |
| 2025/9/30 |
2,220 |
2,220 |
2,204 |
2,220 |
-0.09% |
1,300 |
| 2025/9/29 |
2,230 |
2,230 |
2,222 |
2,222 |
-0.31% |
1,700 |
| 2025/9/26 |
2,234 |
2,234 |
2,229 |
2,229 |
-0.45% |
1,000 |
| 2025/9/25 |
2,246 |
2,246 |
2,232 |
2,239 |
-0.27% |
2,700 |
| 2025/9/24 |
2,242 |
2,250 |
2,235 |
2,245 |
+0.45% |
2,500 |
| 2025/9/22 |
2,246 |
2,251 |
2,235 |
2,235 |
-0.49% |
2,700 |
| 2025/9/19 |
2,264 |
2,276 |
2,244 |
2,246 |
-0.88% |
39,500 |
| 2025/9/18 |
2,255 |
2,266 |
2,255 |
2,266 |
+0.00% |
2,000 |
| 2025/9/17 |
2,265 |
2,266 |
2,256 |
2,266 |
-0.35% |
900 |
| 2025/9/16 |
2,251 |
2,274 |
2,250 |
2,274 |
+1.52% |
2,000 |
| 2025/9/12 |
2,279 |
2,279 |
2,240 |
2,240 |
-1.93% |
6,000 |
| 2025/9/11 |
2,296 |
2,296 |
2,262 |
2,284 |
-0.74% |
14,900 |
| 2025/9/10 |
2,270 |
2,301 |
2,266 |
2,301 |
+1.37% |
3,600 |
| 2025/9/9 |
2,201 |
2,270 |
2,201 |
2,270 |
+3.23% |
6,400 |
| 2025/9/8 |
2,210 |
2,220 |
2,199 |
2,199 |
-0.54% |
13,200 |
| 2025/9/5 |
2,216 |
2,228 |
2,200 |
2,211 |
-0.23% |
3,200 |
| 2025/9/4 |
2,220 |
2,249 |
2,216 |
2,216 |
-0.45% |
1,900 |
| 2025/9/3 |
2,262 |
2,262 |
2,224 |
2,226 |
+0.09% |
3,200 |
| 2025/9/2 |
2,255 |
2,267 |
2,224 |
2,224 |
-1.51% |
7,700 |
| 2025/9/1 |
2,287 |
2,287 |
2,251 |
2,258 |
-1.66% |
6,500 |
| 2025/8/29 |
2,302 |
2,304 |
2,251 |
2,296 |
-0.35% |
13,900 |
| 2025/8/28 |
2,318 |
2,318 |
2,304 |
2,304 |
-0.26% |
6,300 |
| 2025/8/27 |
2,325 |
2,325 |
2,310 |
2,310 |
-0.39% |
3,000 |
| 2025/8/26 |
2,318 |
2,328 |
2,313 |
2,319 |
+0.04% |
7,100 |
| 2025/8/25 |
2,329 |
2,329 |
2,313 |
2,318 |
+0.22% |
4,300 |
| 2025/8/22 |
2,316 |
2,331 |
2,312 |
2,313 |
-0.13% |
5,500 |
| 2025/8/21 |
2,325 |
2,331 |
2,315 |
2,316 |
+0.22% |
5,400 |
| 2025/8/20 |
2,327 |
2,328 |
2,311 |
2,311 |
-0.34% |
5,300 |
| 2025/8/19 |
2,308 |
2,345 |
2,307 |
2,319 |
+0.35% |
9,400 |
| 2025/8/18 |
2,359 |
2,383 |
2,311 |
2,311 |
-0.17% |
45,900 |
| 2025/8/15 |
2,363 |
2,401 |
2,304 |
2,315 |
-2.73% |
18,300 |
| 2025/8/14 |
2,378 |
2,409 |
2,361 |
2,380 |
+0.04% |
10,000 |
| 2025/8/13 |
2,315 |
2,400 |
2,303 |
2,379 |
+2.85% |
22,000 |
| 2025/8/12 |
2,360 |
2,365 |
2,295 |
2,313 |
-1.99% |
25,700 |
| 2025/8/8 |
2,240 |
2,410 |
2,240 |
2,360 |
-13.87% |
144,300 |
| 2025/8/7 |
2,750 |
2,750 |
2,702 |
2,740 |
-0.65% |
2,400 |
| 2025/8/6 |
2,756 |
2,767 |
2,751 |
2,758 |
-0.33% |
2,000 |
| 2025/8/5 |
2,750 |
2,775 |
2,750 |
2,767 |
+0.65% |
3,500 |
| 2025/8/4 |
2,697 |
2,749 |
2,680 |
2,749 |
+1.78% |
1,600 |
| 2025/8/1 |
2,701 |
2,728 |
2,686 |
2,701 |
-1.06% |
4,200 |
| 2025/7/31 |
2,717 |
2,730 |
2,688 |
2,730 |
-0.15% |
1,300 |
| 2025/7/30 |
2,720 |
2,740 |
2,700 |
2,734 |
+0.51% |
2,000 |
| 2025/7/29 |
2,760 |
2,760 |
2,716 |
2,720 |
-1.77% |
3,700 |
| 2025/7/28 |
2,717 |
2,775 |
2,700 |
2,769 |
+3.82% |
14,800 |
| 2025/7/25 |
2,646 |
2,667 |
2,597 |
2,667 |
+0.64% |
3,100 |
| 2025/7/24 |
2,582 |
2,650 |
2,552 |
2,650 |
+4.04% |
7,000 |
| 2025/7/23 |
2,583 |
2,583 |
2,540 |
2,547 |
-0.04% |
6,000 |
| 2025/7/22 |
2,447 |
2,548 |
2,422 |
2,548 |
+6.12% |
8,500 |
| 2025/7/18 |
2,415 |
2,458 |
2,400 |
2,401 |
-0.58% |
3,000 |
| 2025/7/17 |
2,380 |
2,444 |
2,314 |
2,415 |
+1.47% |
11,900 |
| 2025/7/16 |
2,460 |
2,479 |
2,371 |
2,380 |
-3.05% |
15,300 |
| 2025/7/15 |
2,456 |
2,550 |
2,455 |
2,455 |
+0.04% |
11,900 |
| 2025/7/14 |
2,500 |
2,525 |
2,450 |
2,454 |
-2.15% |
10,900 |
| 2025/7/11 |
2,554 |
2,554 |
2,507 |
2,508 |
+0.16% |
2,000 |
| 2025/7/10 |
2,551 |
2,551 |
2,504 |
2,504 |
+0.12% |
3,400 |
| 2025/7/9 |
2,521 |
2,547 |
2,501 |
2,501 |
-0.75% |
2,500 |
| 2025/7/8 |
2,532 |
2,535 |
2,520 |
2,520 |
-1.06% |
700 |
| 2025/7/7 |
2,546 |
2,549 |
2,535 |
2,547 |
+0.47% |
700 |
| 2025/7/4 |
2,505 |
2,555 |
2,500 |
2,535 |
+1.40% |
1,500 |
| 2025/7/3 |
2,510 |
2,511 |
2,495 |
2,500 |
-0.20% |
1,400 |
| 2025/7/2 |
2,517 |
2,517 |
2,500 |
2,505 |
-0.67% |
1,000 |
| 2025/7/1 |
2,495 |
2,523 |
2,480 |
2,522 |
+1.57% |
2,200 |
| 2025/6/30 |
2,495 |
2,525 |
2,483 |
2,483 |
+1.51% |
1,600 |
| 2025/6/27 |
2,439 |
2,489 |
2,439 |
2,446 |
-1.73% |
400 |
| 2025/6/26 |
2,529 |
2,529 |
2,466 |
2,489 |
-1.81% |
1,700 |
| 2025/6/25 |
2,467 |
2,549 |
2,467 |
2,535 |
+3.89% |
3,000 |
| 2025/6/24 |
2,400 |
2,440 |
2,391 |
2,440 |
+1.67% |
3,800 |
| 2025/6/23 |
2,483 |
2,499 |
2,355 |
2,400 |
-3.73% |
14,400 |
| 2025/6/20 |
2,500 |
2,500 |
2,480 |
2,493 |
-0.24% |
800 |
| 2025/6/19 |
2,524 |
2,524 |
2,483 |
2,499 |
+0.44% |
300 |
| 2025/6/18 |
2,484 |
2,525 |
2,480 |
2,488 |
+0.28% |
1,700 |
| 2025/6/17 |
2,471 |
2,528 |
2,471 |
2,481 |
+0.40% |
1,000 |
| 2025/6/16 |
2,477 |
2,527 |
2,471 |
2,471 |
-2.22% |
3,100 |
| 2025/6/13 |
2,528 |
2,528 |
2,486 |
2,527 |
-0.04% |
800 |
| 2025/6/12 |
2,526 |
2,529 |
2,491 |
2,528 |
+1.49% |
3,400 |
| 2025/6/11 |
2,494 |
2,527 |
2,481 |
2,491 |
-2.08% |
2,300 |
|
