| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,285 |
2,296 |
2,272 |
2,287 |
+0.09% |
2,100 |
| 2025/12/8 |
2,252 |
2,285 |
2,240 |
2,285 |
+1.47% |
2,900 |
| 2025/12/5 |
2,255 |
2,256 |
2,240 |
2,252 |
-0.18% |
3,100 |
| 2025/12/4 |
2,260 |
2,260 |
2,229 |
2,256 |
-0.27% |
3,200 |
| 2025/12/3 |
2,271 |
2,271 |
2,259 |
2,262 |
-0.04% |
1,200 |
| 2025/12/2 |
2,279 |
2,279 |
2,263 |
2,263 |
+0.09% |
1,700 |
| 2025/12/1 |
2,270 |
2,270 |
2,261 |
2,261 |
-0.40% |
800 |
| 2025/11/28 |
2,231 |
2,280 |
2,228 |
2,270 |
+1.79% |
4,300 |
| 2025/11/27 |
2,223 |
2,233 |
2,220 |
2,230 |
-0.40% |
2,200 |
| 2025/11/26 |
2,245 |
2,245 |
2,220 |
2,239 |
-0.49% |
3,400 |
| 2025/11/25 |
2,263 |
2,263 |
2,250 |
2,250 |
-0.09% |
900 |
| 2025/11/21 |
2,262 |
2,262 |
2,251 |
2,252 |
-0.84% |
1,300 |
| 2025/11/20 |
2,285 |
2,285 |
2,271 |
2,271 |
-0.61% |
1,400 |
| 2025/11/19 |
2,288 |
2,289 |
2,285 |
2,285 |
-0.13% |
3,200 |
| 2025/11/18 |
2,289 |
2,290 |
2,288 |
2,288 |
+0.00% |
1,400 |
| 2025/11/17 |
2,300 |
2,300 |
2,288 |
2,288 |
-0.35% |
900 |
| 2025/11/14 |
2,291 |
2,296 |
2,291 |
2,296 |
+0.22% |
1,200 |
| 2025/11/13 |
2,289 |
2,291 |
2,289 |
2,291 |
-0.65% |
600 |
| 2025/11/12 |
2,290 |
2,306 |
2,286 |
2,306 |
+0.70% |
1,100 |
| 2025/11/11 |
2,290 |
2,310 |
2,289 |
2,290 |
-0.09% |
1,900 |
| 2025/11/10 |
2,289 |
2,292 |
2,288 |
2,292 |
-0.04% |
3,000 |
| 2025/11/7 |
2,313 |
2,313 |
2,293 |
2,293 |
-0.74% |
2,900 |
| 2025/11/6 |
2,296 |
2,310 |
2,296 |
2,310 |
+0.79% |
1,500 |
| 2025/11/5 |
2,347 |
2,347 |
2,288 |
2,292 |
-0.35% |
5,700 |
| 2025/11/4 |
2,282 |
2,317 |
2,271 |
2,300 |
+0.26% |
3,400 |
| 2025/10/31 |
2,332 |
2,332 |
2,291 |
2,294 |
-3.21% |
2,000 |
| 2025/10/30 |
2,300 |
2,370 |
2,287 |
2,370 |
+2.29% |
4,800 |
| 2025/10/29 |
2,262 |
2,317 |
2,260 |
2,317 |
+0.30% |
3,300 |
| 2025/10/28 |
2,345 |
2,394 |
2,255 |
2,310 |
-3.79% |
11,900 |
| 2025/10/27 |
2,363 |
2,474 |
2,328 |
2,401 |
+11.00% |
30,800 |
| 2025/10/24 |
2,150 |
2,165 |
2,125 |
2,163 |
+1.07% |
3,700 |
| 2025/10/23 |
2,124 |
2,147 |
2,124 |
2,140 |
+0.75% |
900 |
| 2025/10/22 |
2,120 |
2,138 |
2,120 |
2,124 |
-0.93% |
2,200 |
| 2025/10/21 |
2,128 |
2,144 |
2,127 |
2,144 |
+0.80% |
700 |
| 2025/10/20 |
2,122 |
2,127 |
2,121 |
2,127 |
+0.42% |
800 |
| 2025/10/17 |
2,125 |
2,125 |
2,118 |
2,118 |
+0.00% |
600 |
| 2025/10/16 |
2,113 |
2,122 |
2,113 |
2,118 |
-0.47% |
1,100 |
| 2025/10/15 |
2,136 |
2,136 |
2,107 |
2,128 |
+0.19% |
1,400 |
| 2025/10/14 |
2,127 |
2,144 |
2,124 |
2,124 |
-0.38% |
1,300 |
| 2025/10/10 |
2,135 |
2,158 |
2,126 |
2,132 |
-1.11% |
4,200 |
| 2025/10/9 |
2,155 |
2,176 |
2,119 |
2,156 |
+0.14% |
4,700 |
| 2025/10/8 |
2,163 |
2,163 |
2,153 |
2,153 |
+0.37% |
1,100 |
| 2025/10/7 |
2,150 |
2,168 |
2,145 |
2,145 |
+0.09% |
1,500 |
| 2025/10/6 |
2,169 |
2,170 |
2,135 |
2,143 |
+1.04% |
1,200 |
| 2025/10/3 |
2,119 |
2,121 |
2,119 |
2,121 |
+0.09% |
1,700 |
| 2025/10/2 |
2,191 |
2,191 |
2,119 |
2,119 |
-3.33% |
2,200 |
| 2025/10/1 |
2,168 |
2,200 |
2,118 |
2,192 |
+1.67% |
2,800 |
| 2025/9/30 |
2,108 |
2,156 |
2,107 |
2,156 |
+2.62% |
1,300 |
| 2025/9/29 |
2,146 |
2,146 |
2,101 |
2,101 |
-2.96% |
1,000 |
| 2025/9/26 |
2,166 |
2,166 |
2,141 |
2,165 |
+0.42% |
2,000 |
| 2025/9/25 |
2,154 |
2,169 |
2,154 |
2,156 |
+0.09% |
1,900 |
| 2025/9/24 |
2,146 |
2,154 |
2,132 |
2,154 |
+0.28% |
5,400 |
| 2025/9/22 |
2,156 |
2,156 |
2,131 |
2,148 |
-0.32% |
2,700 |
| 2025/9/19 |
2,139 |
2,155 |
2,134 |
2,155 |
+0.75% |
5,300 |
| 2025/9/18 |
2,139 |
2,140 |
2,128 |
2,139 |
+0.00% |
3,400 |
| 2025/9/17 |
2,137 |
2,141 |
2,131 |
2,139 |
-0.60% |
3,200 |
| 2025/9/16 |
2,155 |
2,155 |
2,141 |
2,152 |
-0.23% |
3,800 |
| 2025/9/12 |
2,160 |
2,160 |
2,156 |
2,157 |
-0.14% |
1,200 |
| 2025/9/11 |
2,185 |
2,185 |
2,150 |
2,160 |
-1.19% |
3,000 |
| 2025/9/10 |
2,205 |
2,205 |
2,177 |
2,186 |
-1.58% |
6,500 |
| 2025/9/9 |
2,192 |
2,221 |
2,191 |
2,221 |
+1.65% |
3,000 |
| 2025/9/8 |
2,183 |
2,185 |
2,183 |
2,185 |
+0.00% |
2,800 |
| 2025/9/5 |
2,185 |
2,185 |
2,176 |
2,185 |
+0.23% |
1,500 |
| 2025/9/4 |
2,180 |
2,182 |
2,180 |
2,180 |
+0.60% |
800 |
| 2025/9/3 |
2,166 |
2,167 |
2,166 |
2,167 |
+0.00% |
900 |
| 2025/9/2 |
2,183 |
2,183 |
2,166 |
2,167 |
-0.09% |
1,200 |
| 2025/9/1 |
2,157 |
2,170 |
2,157 |
2,169 |
-0.37% |
600 |
| 2025/8/29 |
2,200 |
2,200 |
2,171 |
2,177 |
-2.07% |
1,000 |
| 2025/8/28 |
2,151 |
2,223 |
2,150 |
2,223 |
+3.35% |
4,200 |
| 2025/8/27 |
2,184 |
2,184 |
2,151 |
2,151 |
+0.14% |
1,600 |
| 2025/8/26 |
2,148 |
2,148 |
2,125 |
2,148 |
-0.14% |
1,200 |
| 2025/8/25 |
2,171 |
2,171 |
2,151 |
2,151 |
-1.38% |
1,600 |
| 2025/8/22 |
2,145 |
2,181 |
2,141 |
2,181 |
+1.92% |
3,600 |
| 2025/8/21 |
2,188 |
2,188 |
2,118 |
2,140 |
-2.59% |
2,500 |
| 2025/8/20 |
2,103 |
2,199 |
2,094 |
2,197 |
+4.57% |
3,400 |
| 2025/8/19 |
2,090 |
2,110 |
2,090 |
2,101 |
+0.14% |
2,300 |
| 2025/8/18 |
2,120 |
2,120 |
2,083 |
2,098 |
-1.04% |
2,300 |
| 2025/8/15 |
2,128 |
2,151 |
2,091 |
2,120 |
-0.38% |
2,500 |
| 2025/8/14 |
2,141 |
2,177 |
2,126 |
2,128 |
+0.33% |
5,100 |
| 2025/8/13 |
2,100 |
2,225 |
2,083 |
2,121 |
+2.32% |
18,400 |
| 2025/8/12 |
2,039 |
2,080 |
2,038 |
2,073 |
+1.72% |
5,400 |
| 2025/8/8 |
2,051 |
2,051 |
2,030 |
2,038 |
-0.10% |
2,000 |
| 2025/8/7 |
2,008 |
2,045 |
2,008 |
2,040 |
+1.09% |
1,300 |
| 2025/8/6 |
2,022 |
2,022 |
2,007 |
2,018 |
-0.20% |
1,900 |
| 2025/8/5 |
1,994 |
2,040 |
1,988 |
2,022 |
+1.35% |
3,900 |
| 2025/8/4 |
1,962 |
1,995 |
1,962 |
1,995 |
+1.53% |
2,000 |
| 2025/8/1 |
1,969 |
1,969 |
1,949 |
1,965 |
-0.20% |
1,100 |
| 2025/7/31 |
1,949 |
1,969 |
1,949 |
1,969 |
+1.03% |
600 |
| 2025/7/30 |
1,941 |
1,949 |
1,941 |
1,949 |
+0.41% |
500 |
| 2025/7/29 |
1,966 |
1,966 |
1,941 |
1,941 |
-1.22% |
1,700 |
| 2025/7/28 |
1,995 |
1,995 |
1,946 |
1,965 |
+1.03% |
5,200 |
| 2025/7/25 |
1,935 |
1,963 |
1,930 |
1,945 |
+0.31% |
4,600 |
| 2025/7/24 |
1,926 |
1,939 |
1,922 |
1,939 |
+0.67% |
1,100 |
| 2025/7/23 |
1,930 |
1,930 |
1,925 |
1,926 |
+0.63% |
800 |
| 2025/7/22 |
1,915 |
1,921 |
1,914 |
1,914 |
-0.36% |
1,100 |
| 2025/7/18 |
1,940 |
1,941 |
1,921 |
1,921 |
-0.98% |
800 |
| 2025/7/17 |
1,930 |
1,940 |
1,915 |
1,940 |
+0.52% |
300 |
| 2025/7/16 |
1,929 |
1,930 |
1,929 |
1,930 |
+0.05% |
600 |
| 2025/7/15 |
1,957 |
1,957 |
1,916 |
1,929 |
-0.82% |
600 |
| 2025/7/14 |
1,956 |
1,960 |
1,945 |
1,945 |
-0.77% |
500 |
| 2025/7/11 |
1,960 |
1,960 |
1,945 |
1,960 |
-0.15% |
1,200 |
| 2025/7/10 |
1,976 |
1,976 |
1,963 |
1,963 |
+0.36% |
13,300 |
| 2025/7/9 |
1,949 |
1,970 |
1,944 |
1,956 |
+1.09% |
3,000 |
| 2025/7/8 |
1,922 |
1,950 |
1,922 |
1,935 |
-0.21% |
5,300 |
| 2025/7/7 |
1,931 |
1,948 |
1,931 |
1,939 |
+0.41% |
1,400 |
| 2025/7/4 |
1,925 |
1,935 |
1,924 |
1,931 |
+0.36% |
1,200 |
| 2025/7/3 |
1,919 |
1,924 |
1,919 |
1,924 |
-0.41% |
2,000 |
| 2025/7/2 |
1,937 |
1,937 |
1,915 |
1,932 |
+1.74% |
1,600 |
| 2025/7/1 |
1,899 |
1,899 |
1,899 |
1,899 |
+0.00% |
400 |
| 2025/6/30 |
1,874 |
1,899 |
1,874 |
1,899 |
+1.28% |
1,000 |
| 2025/6/27 |
1,890 |
1,890 |
1,872 |
1,875 |
-0.69% |
1,700 |
| 2025/6/26 |
1,880 |
1,888 |
1,873 |
1,888 |
+0.00% |
1,000 |
| 2025/6/25 |
1,896 |
1,896 |
1,888 |
1,888 |
-0.16% |
1,000 |
| 2025/6/24 |
1,896 |
1,900 |
1,890 |
1,891 |
+1.18% |
1,700 |
| 2025/6/23 |
1,936 |
1,936 |
1,869 |
1,869 |
-3.46% |
3,000 |
| 2025/6/20 |
1,950 |
1,950 |
1,936 |
1,936 |
-1.43% |
200 |
| 2025/6/19 |
1,945 |
1,968 |
1,944 |
1,964 |
+0.56% |
900 |
| 2025/6/18 |
1,963 |
1,963 |
1,933 |
1,953 |
+1.19% |
3,700 |
| 2025/6/17 |
1,934 |
1,934 |
1,930 |
1,930 |
-0.52% |
600 |
| 2025/6/16 |
1,921 |
1,945 |
1,921 |
1,940 |
+1.04% |
900 |
| 2025/6/13 |
1,925 |
1,925 |
1,920 |
1,920 |
-0.26% |
900 |
| 2025/6/12 |
1,933 |
1,933 |
1,925 |
1,925 |
-0.31% |
800 |
| 2025/6/11 |
1,945 |
1,945 |
1,931 |
1,931 |
-0.72% |
500 |
|
