| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
2,512 |
2,527 |
2,512 |
2,524 |
+0.12% |
5,300 |
| 2025/12/25 |
2,521 |
2,521 |
2,491 |
2,521 |
+0.44% |
21,500 |
| 2025/12/24 |
2,516 |
2,536 |
2,493 |
2,510 |
-0.16% |
12,200 |
| 2025/12/23 |
2,490 |
2,517 |
2,490 |
2,514 |
+0.56% |
12,100 |
| 2025/12/22 |
2,510 |
2,529 |
2,498 |
2,500 |
-0.40% |
11,300 |
| 2025/12/19 |
2,493 |
2,519 |
2,493 |
2,510 |
+0.68% |
7,800 |
| 2025/12/18 |
2,484 |
2,499 |
2,480 |
2,493 |
+0.85% |
11,900 |
| 2025/12/17 |
2,465 |
2,486 |
2,455 |
2,472 |
+0.49% |
10,200 |
| 2025/12/16 |
2,492 |
2,510 |
2,460 |
2,460 |
-1.87% |
26,100 |
| 2025/12/15 |
2,463 |
2,507 |
2,463 |
2,507 |
+1.09% |
6,700 |
| 2025/12/12 |
2,483 |
2,495 |
2,468 |
2,480 |
+1.02% |
8,700 |
| 2025/12/11 |
2,487 |
2,500 |
2,452 |
2,455 |
-1.25% |
13,900 |
| 2025/12/10 |
2,475 |
2,502 |
2,475 |
2,486 |
-0.04% |
9,000 |
| 2025/12/9 |
2,486 |
2,500 |
2,482 |
2,487 |
-0.52% |
9,400 |
| 2025/12/8 |
2,465 |
2,507 |
2,465 |
2,500 |
+0.56% |
10,600 |
| 2025/12/5 |
2,495 |
2,495 |
2,477 |
2,486 |
-0.48% |
8,500 |
| 2025/12/4 |
2,483 |
2,514 |
2,482 |
2,498 |
+0.60% |
10,700 |
| 2025/12/3 |
2,500 |
2,502 |
2,483 |
2,483 |
-0.76% |
10,400 |
| 2025/12/2 |
2,514 |
2,518 |
2,496 |
2,502 |
-0.48% |
6,600 |
| 2025/12/1 |
2,576 |
2,576 |
2,512 |
2,514 |
-2.37% |
8,800 |
| 2025/11/28 |
2,580 |
2,590 |
2,553 |
2,575 |
+0.98% |
14,000 |
| 2025/11/27 |
2,550 |
2,570 |
2,535 |
2,550 |
+0.28% |
9,700 |
| 2025/11/26 |
2,470 |
2,543 |
2,470 |
2,543 |
+2.17% |
12,800 |
| 2025/11/25 |
2,513 |
2,540 |
2,473 |
2,489 |
-0.84% |
15,900 |
| 2025/11/21 |
2,428 |
2,510 |
2,428 |
2,510 |
+3.38% |
10,700 |
| 2025/11/20 |
2,433 |
2,440 |
2,418 |
2,428 |
+0.54% |
11,900 |
| 2025/11/19 |
2,428 |
2,432 |
2,400 |
2,415 |
-0.04% |
13,200 |
| 2025/11/18 |
2,455 |
2,455 |
2,416 |
2,416 |
-1.59% |
14,400 |
| 2025/11/17 |
2,470 |
2,492 |
2,455 |
2,455 |
-0.77% |
9,000 |
| 2025/11/14 |
2,476 |
2,495 |
2,450 |
2,474 |
-0.20% |
12,700 |
| 2025/11/13 |
2,506 |
2,522 |
2,474 |
2,479 |
-1.08% |
10,000 |
| 2025/11/12 |
2,487 |
2,532 |
2,487 |
2,506 |
+0.76% |
19,100 |
| 2025/11/11 |
2,494 |
2,515 |
2,479 |
2,487 |
+1.02% |
17,500 |
| 2025/11/10 |
2,514 |
2,545 |
2,421 |
2,462 |
-2.07% |
42,200 |
| 2025/11/7 |
2,490 |
2,527 |
2,475 |
2,514 |
+0.16% |
4,600 |
| 2025/11/6 |
2,486 |
2,528 |
2,486 |
2,510 |
+1.01% |
7,000 |
| 2025/11/5 |
2,503 |
2,540 |
2,470 |
2,485 |
-0.72% |
19,600 |
| 2025/11/4 |
2,504 |
2,533 |
2,500 |
2,503 |
+0.72% |
14,500 |
| 2025/10/31 |
2,516 |
2,528 |
2,483 |
2,485 |
-1.00% |
18,100 |
| 2025/10/30 |
2,528 |
2,549 |
2,510 |
2,510 |
-0.71% |
15,100 |
| 2025/10/29 |
2,590 |
2,597 |
2,520 |
2,528 |
-1.83% |
10,600 |
| 2025/10/28 |
2,632 |
2,634 |
2,574 |
2,575 |
-2.57% |
11,200 |
| 2025/10/27 |
2,638 |
2,650 |
2,630 |
2,643 |
+0.19% |
10,300 |
| 2025/10/24 |
2,627 |
2,645 |
2,626 |
2,638 |
-0.11% |
3,700 |
| 2025/10/23 |
2,646 |
2,664 |
2,620 |
2,641 |
+0.11% |
14,200 |
| 2025/10/22 |
2,619 |
2,644 |
2,613 |
2,638 |
+1.19% |
19,000 |
| 2025/10/21 |
2,590 |
2,620 |
2,588 |
2,607 |
+0.27% |
6,800 |
| 2025/10/20 |
2,573 |
2,615 |
2,573 |
2,600 |
+1.05% |
6,400 |
| 2025/10/17 |
2,574 |
2,590 |
2,570 |
2,573 |
-0.54% |
7,500 |
| 2025/10/16 |
2,614 |
2,617 |
2,568 |
2,587 |
-0.04% |
9,700 |
| 2025/10/15 |
2,557 |
2,608 |
2,554 |
2,588 |
+2.37% |
11,600 |
| 2025/10/14 |
2,590 |
2,590 |
2,515 |
2,528 |
-1.86% |
17,300 |
| 2025/10/10 |
2,591 |
2,618 |
2,573 |
2,576 |
-1.04% |
13,800 |
| 2025/10/9 |
2,584 |
2,605 |
2,574 |
2,603 |
+0.39% |
9,300 |
| 2025/10/8 |
2,607 |
2,620 |
2,587 |
2,593 |
-0.12% |
11,200 |
| 2025/10/7 |
2,575 |
2,610 |
2,572 |
2,596 |
+1.01% |
9,900 |
| 2025/10/6 |
2,568 |
2,580 |
2,545 |
2,570 |
+2.31% |
11,800 |
| 2025/10/3 |
2,502 |
2,540 |
2,502 |
2,512 |
+0.16% |
9,700 |
| 2025/10/2 |
2,546 |
2,551 |
2,500 |
2,508 |
-1.49% |
23,100 |
| 2025/10/1 |
2,581 |
2,581 |
2,543 |
2,546 |
-1.39% |
22,500 |
| 2025/9/30 |
2,602 |
2,605 |
2,582 |
2,582 |
-0.96% |
8,100 |
| 2025/9/29 |
2,600 |
2,620 |
2,585 |
2,607 |
-0.65% |
16,500 |
| 2025/9/26 |
2,605 |
2,631 |
2,590 |
2,624 |
-0.11% |
25,000 |
| 2025/9/25 |
2,631 |
2,631 |
2,586 |
2,627 |
+0.42% |
16,100 |
| 2025/9/24 |
2,595 |
2,638 |
2,584 |
2,616 |
+1.24% |
25,200 |
| 2025/9/22 |
2,578 |
2,598 |
2,568 |
2,584 |
+1.14% |
10,800 |
| 2025/9/19 |
2,588 |
2,600 |
2,551 |
2,555 |
-1.24% |
23,800 |
| 2025/9/18 |
2,570 |
2,587 |
2,567 |
2,587 |
+0.78% |
7,500 |
| 2025/9/17 |
2,571 |
2,583 |
2,556 |
2,567 |
-0.35% |
17,900 |
| 2025/9/16 |
2,595 |
2,601 |
2,565 |
2,576 |
-0.69% |
20,100 |
| 2025/9/12 |
2,618 |
2,618 |
2,582 |
2,594 |
-0.73% |
16,300 |
| 2025/9/11 |
2,608 |
2,625 |
2,601 |
2,613 |
+0.19% |
7,300 |
| 2025/9/10 |
2,615 |
2,627 |
2,602 |
2,608 |
+0.42% |
4,700 |
| 2025/9/9 |
2,612 |
2,638 |
2,588 |
2,597 |
-0.57% |
7,500 |
| 2025/9/8 |
2,590 |
2,625 |
2,583 |
2,612 |
+1.16% |
19,100 |
| 2025/9/5 |
2,606 |
2,614 |
2,582 |
2,582 |
-0.92% |
10,100 |
| 2025/9/4 |
2,591 |
2,609 |
2,579 |
2,606 |
+0.58% |
7,600 |
| 2025/9/3 |
2,621 |
2,621 |
2,591 |
2,591 |
-0.46% |
11,400 |
| 2025/9/2 |
2,649 |
2,649 |
2,592 |
2,603 |
-0.53% |
9,300 |
| 2025/9/1 |
2,636 |
2,659 |
2,615 |
2,617 |
-0.34% |
4,200 |
| 2025/8/29 |
2,627 |
2,646 |
2,617 |
2,626 |
+0.73% |
6,700 |
| 2025/8/28 |
2,612 |
2,629 |
2,607 |
2,607 |
-0.19% |
3,400 |
| 2025/8/27 |
2,618 |
2,625 |
2,601 |
2,612 |
-0.38% |
12,700 |
| 2025/8/26 |
2,652 |
2,654 |
2,621 |
2,622 |
-1.58% |
8,500 |
| 2025/8/25 |
2,688 |
2,688 |
2,652 |
2,664 |
-0.89% |
14,200 |
| 2025/8/22 |
2,662 |
2,688 |
2,642 |
2,688 |
+1.28% |
6,400 |
| 2025/8/21 |
2,676 |
2,677 |
2,637 |
2,654 |
-0.82% |
8,000 |
| 2025/8/20 |
2,674 |
2,687 |
2,656 |
2,676 |
+0.07% |
6,800 |
| 2025/8/19 |
2,667 |
2,690 |
2,653 |
2,674 |
+1.10% |
17,200 |
| 2025/8/18 |
2,611 |
2,645 |
2,592 |
2,645 |
+2.08% |
17,000 |
| 2025/8/15 |
2,577 |
2,612 |
2,575 |
2,591 |
-0.31% |
14,600 |
| 2025/8/14 |
2,589 |
2,599 |
2,574 |
2,599 |
-0.42% |
12,500 |
| 2025/8/13 |
2,656 |
2,656 |
2,598 |
2,610 |
-0.84% |
22,800 |
| 2025/8/12 |
2,654 |
2,654 |
2,569 |
2,632 |
+0.04% |
22,400 |
| 2025/8/8 |
2,658 |
2,660 |
2,598 |
2,631 |
-0.72% |
15,500 |
| 2025/8/7 |
2,580 |
2,651 |
2,559 |
2,650 |
-0.49% |
32,800 |
| 2025/8/6 |
2,637 |
2,679 |
2,633 |
2,663 |
+1.84% |
17,400 |
| 2025/8/5 |
2,627 |
2,630 |
2,590 |
2,615 |
+0.62% |
19,100 |
| 2025/8/4 |
2,625 |
2,630 |
2,590 |
2,599 |
-1.22% |
13,300 |
| 2025/8/1 |
2,610 |
2,634 |
2,589 |
2,631 |
+1.39% |
13,200 |
| 2025/7/31 |
2,564 |
2,597 |
2,553 |
2,595 |
+1.53% |
11,300 |
| 2025/7/30 |
2,520 |
2,570 |
2,491 |
2,556 |
+1.31% |
37,100 |
| 2025/7/29 |
2,543 |
2,543 |
2,511 |
2,523 |
-0.86% |
7,300 |
| 2025/7/28 |
2,580 |
2,589 |
2,532 |
2,545 |
-1.32% |
13,300 |
| 2025/7/25 |
2,585 |
2,585 |
2,542 |
2,579 |
+0.66% |
23,500 |
| 2025/7/24 |
2,581 |
2,589 |
2,531 |
2,562 |
+0.12% |
26,300 |
| 2025/7/23 |
2,556 |
2,583 |
2,516 |
2,559 |
+1.79% |
35,000 |
| 2025/7/22 |
2,499 |
2,548 |
2,499 |
2,514 |
+0.52% |
16,900 |
| 2025/7/18 |
2,575 |
2,575 |
2,497 |
2,501 |
-2.23% |
15,600 |
| 2025/7/17 |
2,527 |
2,569 |
2,527 |
2,558 |
+1.23% |
5,400 |
| 2025/7/16 |
2,564 |
2,612 |
2,527 |
2,527 |
-0.55% |
20,600 |
| 2025/7/15 |
2,575 |
2,587 |
2,533 |
2,541 |
-1.28% |
17,300 |
| 2025/7/14 |
2,590 |
2,615 |
2,574 |
2,574 |
-0.62% |
14,900 |
| 2025/7/11 |
2,634 |
2,638 |
2,576 |
2,590 |
+0.00% |
10,200 |
| 2025/7/10 |
2,627 |
2,627 |
2,580 |
2,590 |
-0.88% |
16,700 |
| 2025/7/9 |
2,600 |
2,630 |
2,582 |
2,613 |
+0.58% |
13,200 |
| 2025/7/8 |
2,607 |
2,636 |
2,597 |
2,598 |
-0.99% |
13,200 |
| 2025/7/7 |
2,625 |
2,634 |
2,604 |
2,624 |
-0.23% |
6,000 |
| 2025/7/4 |
2,680 |
2,680 |
2,623 |
2,630 |
-1.05% |
5,700 |
| 2025/7/3 |
2,654 |
2,683 |
2,640 |
2,658 |
+0.15% |
8,100 |
| 2025/7/2 |
2,668 |
2,693 |
2,652 |
2,654 |
-0.15% |
6,800 |
| 2025/7/1 |
2,714 |
2,714 |
2,640 |
2,658 |
-2.06% |
13,500 |
| 2025/6/30 |
2,750 |
2,780 |
2,714 |
2,714 |
-1.81% |
9,200 |
|
