| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,941 |
2,979 |
2,918 |
2,940 |
-0.03% |
13,100 |
| 2025/12/23 |
2,999 |
3,005 |
2,937 |
2,941 |
-1.93% |
13,400 |
| 2025/12/22 |
3,000 |
3,000 |
2,932 |
2,999 |
+0.27% |
7,300 |
| 2025/12/19 |
2,938 |
2,991 |
2,938 |
2,991 |
+1.80% |
10,300 |
| 2025/12/18 |
2,980 |
2,980 |
2,908 |
2,938 |
-1.51% |
16,300 |
| 2025/12/17 |
2,947 |
2,999 |
2,920 |
2,983 |
+1.19% |
18,900 |
| 2025/12/16 |
2,957 |
2,957 |
2,900 |
2,948 |
+0.44% |
13,800 |
| 2025/12/15 |
2,960 |
2,960 |
2,910 |
2,935 |
-0.84% |
11,200 |
| 2025/12/12 |
2,922 |
2,997 |
2,921 |
2,960 |
+1.30% |
13,900 |
| 2025/12/11 |
2,970 |
3,015 |
2,910 |
2,922 |
-1.95% |
17,100 |
| 2025/12/10 |
2,942 |
3,015 |
2,929 |
2,980 |
+1.26% |
14,200 |
| 2025/12/9 |
3,005 |
3,025 |
2,904 |
2,943 |
-1.87% |
31,200 |
| 2025/12/8 |
2,966 |
2,999 |
2,945 |
2,999 |
+1.76% |
21,900 |
| 2025/12/5 |
3,000 |
3,030 |
2,927 |
2,947 |
-2.42% |
22,400 |
| 2025/12/4 |
2,997 |
3,030 |
2,967 |
3,020 |
+1.79% |
18,500 |
| 2025/12/3 |
2,975 |
3,015 |
2,923 |
2,967 |
-0.64% |
20,600 |
| 2025/12/2 |
3,085 |
3,085 |
2,973 |
2,986 |
-3.83% |
24,100 |
| 2025/12/1 |
3,105 |
3,115 |
3,080 |
3,105 |
+0.32% |
4,500 |
| 2025/11/28 |
3,145 |
3,160 |
3,095 |
3,095 |
-1.28% |
8,500 |
| 2025/11/27 |
3,065 |
3,145 |
3,065 |
3,135 |
+0.97% |
8,800 |
| 2025/11/26 |
3,090 |
3,120 |
3,025 |
3,105 |
+2.81% |
11,600 |
| 2025/11/25 |
3,100 |
3,100 |
3,010 |
3,020 |
-1.63% |
9,100 |
| 2025/11/21 |
3,020 |
3,105 |
3,005 |
3,070 |
-0.49% |
10,200 |
| 2025/11/20 |
3,040 |
3,145 |
3,040 |
3,085 |
+3.18% |
31,700 |
| 2025/11/19 |
3,045 |
3,075 |
2,954 |
2,990 |
-3.08% |
66,200 |
| 2025/11/18 |
3,020 |
3,180 |
3,020 |
3,085 |
+1.65% |
34,600 |
| 2025/11/17 |
3,070 |
3,110 |
2,984 |
3,035 |
-0.82% |
56,100 |
| 2025/11/14 |
3,215 |
3,215 |
2,990 |
3,060 |
+12.71% |
184,400 |
| 2025/11/13 |
2,646 |
2,730 |
2,595 |
2,715 |
+2.07% |
43,500 |
| 2025/11/12 |
2,614 |
2,687 |
2,593 |
2,660 |
+3.74% |
17,500 |
| 2025/11/11 |
2,572 |
2,650 |
2,548 |
2,564 |
+1.38% |
22,400 |
| 2025/11/10 |
2,451 |
2,545 |
2,451 |
2,529 |
+1.12% |
11,100 |
| 2025/11/7 |
2,546 |
2,546 |
2,483 |
2,501 |
-1.54% |
5,600 |
| 2025/11/6 |
2,440 |
2,548 |
2,417 |
2,540 |
+4.44% |
26,000 |
| 2025/11/5 |
2,490 |
2,491 |
2,320 |
2,432 |
-2.29% |
34,100 |
| 2025/11/4 |
2,558 |
2,559 |
2,477 |
2,489 |
-1.93% |
20,000 |
| 2025/10/31 |
2,508 |
2,559 |
2,479 |
2,538 |
+0.55% |
13,300 |
| 2025/10/30 |
2,547 |
2,575 |
2,502 |
2,524 |
+0.32% |
8,300 |
| 2025/10/29 |
2,567 |
2,614 |
2,500 |
2,516 |
-2.33% |
18,700 |
| 2025/10/28 |
2,663 |
2,695 |
2,553 |
2,576 |
-1.42% |
20,000 |
| 2025/10/27 |
2,673 |
2,687 |
2,606 |
2,613 |
-0.65% |
8,800 |
| 2025/10/24 |
2,640 |
2,759 |
2,619 |
2,630 |
+0.96% |
29,700 |
| 2025/10/23 |
2,601 |
2,623 |
2,586 |
2,605 |
-0.95% |
14,300 |
| 2025/10/22 |
2,518 |
2,648 |
2,518 |
2,630 |
+3.54% |
19,500 |
| 2025/10/21 |
2,546 |
2,598 |
2,510 |
2,540 |
-0.55% |
8,400 |
| 2025/10/20 |
2,554 |
2,616 |
2,536 |
2,554 |
+1.03% |
22,600 |
| 2025/10/17 |
2,502 |
2,635 |
2,499 |
2,528 |
-0.24% |
25,000 |
| 2025/10/16 |
2,502 |
2,537 |
2,466 |
2,534 |
+0.60% |
26,000 |
| 2025/10/15 |
2,479 |
2,565 |
2,450 |
2,519 |
+1.61% |
13,300 |
| 2025/10/14 |
2,529 |
2,650 |
2,405 |
2,479 |
-3.39% |
44,200 |
| 2025/10/10 |
2,607 |
2,610 |
2,541 |
2,566 |
-2.99% |
17,700 |
| 2025/10/9 |
2,669 |
2,691 |
2,600 |
2,645 |
-1.49% |
20,000 |
| 2025/10/8 |
2,691 |
2,718 |
2,672 |
2,685 |
-0.74% |
6,800 |
| 2025/10/7 |
2,732 |
2,732 |
2,678 |
2,705 |
-0.92% |
9,700 |
| 2025/10/6 |
2,720 |
2,730 |
2,653 |
2,730 |
+1.45% |
15,800 |
| 2025/10/3 |
2,677 |
2,775 |
2,667 |
2,691 |
+0.67% |
16,800 |
| 2025/10/2 |
2,700 |
2,715 |
2,631 |
2,673 |
+0.87% |
17,000 |
| 2025/10/1 |
2,751 |
2,800 |
2,640 |
2,650 |
-3.67% |
20,000 |
| 2025/9/30 |
2,807 |
2,839 |
2,751 |
2,751 |
-0.22% |
6,100 |
| 2025/9/29 |
2,800 |
2,800 |
2,708 |
2,757 |
-0.86% |
36,800 |
| 2025/9/26 |
2,690 |
2,828 |
2,690 |
2,781 |
+2.51% |
10,100 |
| 2025/9/25 |
2,755 |
2,755 |
2,693 |
2,713 |
-1.52% |
10,100 |
| 2025/9/24 |
2,756 |
2,797 |
2,733 |
2,755 |
-1.40% |
11,000 |
| 2025/9/22 |
2,730 |
2,882 |
2,705 |
2,794 |
+5.75% |
37,000 |
| 2025/9/19 |
2,740 |
2,740 |
2,606 |
2,642 |
-2.22% |
22,000 |
| 2025/9/18 |
2,748 |
2,794 |
2,697 |
2,702 |
-0.66% |
12,300 |
| 2025/9/17 |
2,700 |
2,747 |
2,686 |
2,720 |
+0.18% |
12,600 |
| 2025/9/16 |
2,695 |
2,739 |
2,656 |
2,715 |
+2.26% |
6,300 |
| 2025/9/12 |
2,789 |
2,789 |
2,655 |
2,655 |
-4.91% |
14,800 |
| 2025/9/11 |
2,779 |
2,801 |
2,747 |
2,792 |
+0.61% |
24,400 |
| 2025/9/10 |
2,756 |
2,779 |
2,671 |
2,775 |
+0.69% |
12,900 |
| 2025/9/9 |
2,690 |
2,765 |
2,690 |
2,756 |
+2.45% |
14,700 |
| 2025/9/8 |
2,635 |
2,748 |
2,635 |
2,690 |
+1.62% |
15,700 |
| 2025/9/5 |
2,799 |
2,799 |
2,621 |
2,647 |
-4.34% |
26,800 |
| 2025/9/4 |
2,797 |
2,797 |
2,749 |
2,767 |
-0.75% |
8,300 |
| 2025/9/3 |
2,787 |
2,798 |
2,711 |
2,788 |
-0.04% |
11,300 |
| 2025/9/2 |
2,864 |
2,864 |
2,762 |
2,789 |
-0.89% |
29,000 |
| 2025/9/1 |
2,883 |
2,948 |
2,731 |
2,814 |
-1.57% |
59,000 |
| 2025/8/29 |
2,850 |
2,879 |
2,798 |
2,859 |
+1.20% |
27,500 |
| 2025/8/28 |
2,812 |
2,919 |
2,795 |
2,825 |
+2.24% |
52,500 |
| 2025/8/27 |
2,636 |
2,798 |
2,593 |
2,763 |
+6.84% |
76,100 |
| 2025/8/26 |
2,600 |
2,628 |
2,575 |
2,586 |
-1.45% |
9,800 |
| 2025/8/25 |
2,599 |
2,626 |
2,573 |
2,624 |
+0.57% |
17,900 |
| 2025/8/22 |
2,596 |
2,635 |
2,575 |
2,609 |
+1.16% |
22,000 |
| 2025/8/21 |
2,581 |
2,629 |
2,579 |
2,579 |
-1.56% |
21,300 |
| 2025/8/20 |
2,687 |
2,687 |
2,589 |
2,620 |
-2.53% |
26,500 |
| 2025/8/19 |
2,690 |
2,721 |
2,664 |
2,688 |
-0.07% |
16,600 |
| 2025/8/18 |
2,679 |
2,745 |
2,679 |
2,690 |
-0.19% |
15,700 |
| 2025/8/15 |
2,667 |
2,714 |
2,603 |
2,695 |
-0.04% |
43,400 |
| 2025/8/14 |
2,673 |
2,709 |
2,653 |
2,696 |
+0.90% |
15,600 |
| 2025/8/13 |
2,723 |
2,736 |
2,657 |
2,672 |
-0.04% |
36,200 |
| 2025/8/12 |
2,787 |
2,792 |
2,625 |
2,673 |
-2.59% |
129,400 |
| 2025/8/8 |
2,609 |
2,784 |
2,587 |
2,744 |
+20.14% |
277,900 |
| 2025/8/7 |
2,247 |
2,320 |
2,210 |
2,284 |
+3.68% |
92,900 |
| 2025/8/6 |
2,258 |
2,258 |
2,203 |
2,203 |
-0.86% |
29,500 |
| 2025/8/5 |
2,248 |
2,250 |
2,191 |
2,222 |
-0.58% |
23,200 |
| 2025/8/4 |
2,159 |
2,238 |
2,155 |
2,235 |
+1.18% |
15,300 |
| 2025/8/1 |
2,203 |
2,256 |
2,200 |
2,209 |
-0.36% |
8,000 |
| 2025/7/31 |
2,269 |
2,269 |
2,183 |
2,217 |
+0.68% |
28,400 |
| 2025/7/30 |
2,252 |
2,270 |
2,180 |
2,202 |
-2.09% |
26,200 |
| 2025/7/29 |
2,268 |
2,268 |
2,219 |
2,249 |
+1.40% |
7,900 |
| 2025/7/28 |
2,202 |
2,256 |
2,191 |
2,218 |
+0.73% |
23,500 |
| 2025/7/25 |
2,215 |
2,220 |
2,180 |
2,202 |
-1.52% |
12,400 |
| 2025/7/24 |
2,275 |
2,280 |
2,224 |
2,236 |
-0.31% |
17,800 |
| 2025/7/23 |
2,294 |
2,310 |
2,236 |
2,243 |
-1.36% |
17,300 |
| 2025/7/22 |
2,213 |
2,295 |
2,212 |
2,274 |
+5.13% |
23,800 |
| 2025/7/18 |
2,201 |
2,227 |
2,161 |
2,163 |
-1.32% |
16,100 |
| 2025/7/17 |
2,248 |
2,258 |
2,182 |
2,192 |
-2.36% |
19,100 |
| 2025/7/16 |
2,159 |
2,249 |
2,142 |
2,245 |
+3.65% |
26,800 |
| 2025/7/15 |
2,280 |
2,330 |
2,166 |
2,166 |
-5.00% |
41,700 |
| 2025/7/14 |
2,309 |
2,323 |
2,270 |
2,280 |
-1.98% |
14,000 |
| 2025/7/11 |
2,399 |
2,417 |
2,310 |
2,326 |
-1.86% |
10,700 |
| 2025/7/10 |
2,408 |
2,413 |
2,351 |
2,370 |
-1.62% |
18,300 |
| 2025/7/9 |
2,400 |
2,429 |
2,393 |
2,409 |
+0.79% |
16,000 |
| 2025/7/8 |
2,308 |
2,391 |
2,308 |
2,390 |
+3.42% |
26,800 |
| 2025/7/7 |
2,286 |
2,328 |
2,250 |
2,311 |
+2.94% |
15,900 |
| 2025/7/4 |
2,355 |
2,355 |
2,240 |
2,245 |
-2.60% |
21,600 |
| 2025/7/3 |
2,320 |
2,321 |
2,289 |
2,305 |
+0.39% |
19,300 |
| 2025/7/2 |
2,355 |
2,360 |
2,271 |
2,296 |
-3.57% |
35,900 |
| 2025/7/1 |
2,284 |
2,395 |
2,284 |
2,381 |
+4.25% |
47,400 |
| 2025/6/30 |
2,350 |
2,363 |
2,269 |
2,284 |
-1.38% |
50,400 |
| 2025/6/27 |
2,400 |
2,423 |
2,312 |
2,316 |
-3.66% |
61,300 |
| 2025/6/26 |
2,420 |
2,464 |
2,403 |
2,404 |
-0.99% |
26,100 |
|
