| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,185 |
2,185 |
2,163 |
2,171 |
+0.05% |
2,100 |
| 2025/12/23 |
2,197 |
2,197 |
2,170 |
2,170 |
+0.23% |
3,200 |
| 2025/12/22 |
2,161 |
2,190 |
2,161 |
2,165 |
+0.93% |
5,800 |
| 2025/12/19 |
2,134 |
2,145 |
2,125 |
2,145 |
+1.04% |
4,500 |
| 2025/12/18 |
2,124 |
2,136 |
2,106 |
2,123 |
+1.48% |
4,800 |
| 2025/12/17 |
2,099 |
2,100 |
2,070 |
2,092 |
+0.10% |
1,300 |
| 2025/12/16 |
2,090 |
2,093 |
2,080 |
2,090 |
+0.97% |
2,000 |
| 2025/12/15 |
2,066 |
2,070 |
2,051 |
2,070 |
+0.53% |
1,200 |
| 2025/12/12 |
2,060 |
2,060 |
2,035 |
2,059 |
+0.39% |
900 |
| 2025/12/11 |
2,139 |
2,139 |
2,051 |
2,051 |
-1.87% |
3,200 |
| 2025/12/10 |
2,100 |
2,100 |
2,076 |
2,090 |
+0.05% |
2,600 |
| 2025/12/9 |
2,069 |
2,089 |
2,060 |
2,089 |
+1.90% |
2,000 |
| 2025/12/8 |
2,070 |
2,070 |
2,050 |
2,050 |
-0.97% |
1,700 |
| 2025/12/5 |
2,080 |
2,080 |
2,070 |
2,070 |
-1.38% |
1,200 |
| 2025/12/4 |
2,077 |
2,099 |
2,077 |
2,099 |
+1.06% |
1,800 |
| 2025/12/3 |
2,095 |
2,095 |
2,077 |
2,077 |
-0.62% |
1,300 |
| 2025/12/2 |
2,094 |
2,094 |
2,090 |
2,090 |
+0.00% |
800 |
| 2025/12/1 |
2,090 |
2,090 |
2,077 |
2,090 |
+0.00% |
1,300 |
| 2025/11/28 |
2,082 |
2,090 |
2,070 |
2,090 |
+0.24% |
2,000 |
| 2025/11/27 |
2,089 |
2,089 |
2,070 |
2,085 |
-0.19% |
1,900 |
| 2025/11/26 |
2,092 |
2,092 |
2,081 |
2,089 |
+0.53% |
700 |
| 2025/11/25 |
2,076 |
2,097 |
2,076 |
2,078 |
+0.14% |
700 |
| 2025/11/21 |
2,078 |
2,078 |
2,066 |
2,075 |
+0.58% |
1,300 |
| 2025/11/20 |
2,062 |
2,066 |
2,062 |
2,063 |
+0.54% |
3,000 |
| 2025/11/19 |
2,076 |
2,089 |
2,052 |
2,052 |
-0.39% |
2,600 |
| 2025/11/18 |
2,092 |
2,092 |
2,060 |
2,060 |
-0.48% |
2,100 |
| 2025/11/17 |
2,070 |
2,070 |
2,059 |
2,070 |
+0.73% |
500 |
| 2025/11/14 |
2,055 |
2,055 |
2,047 |
2,055 |
-0.87% |
300 |
| 2025/11/13 |
2,084 |
2,084 |
2,055 |
2,073 |
-0.53% |
400 |
| 2025/11/12 |
2,088 |
2,088 |
2,067 |
2,084 |
+2.26% |
1,200 |
| 2025/11/11 |
2,099 |
2,099 |
2,024 |
2,038 |
-1.83% |
3,000 |
| 2025/11/10 |
2,089 |
2,089 |
2,076 |
2,076 |
+0.53% |
1,000 |
| 2025/11/7 |
2,091 |
2,091 |
2,042 |
2,065 |
+1.18% |
4,800 |
| 2025/11/6 |
2,040 |
2,042 |
2,027 |
2,041 |
+0.69% |
1,900 |
| 2025/11/5 |
2,010 |
2,034 |
2,009 |
2,027 |
+1.05% |
3,500 |
| 2025/11/4 |
2,050 |
2,050 |
2,006 |
2,006 |
-1.96% |
5,600 |
| 2025/10/31 |
2,041 |
2,046 |
2,040 |
2,046 |
-0.05% |
400 |
| 2025/10/30 |
2,056 |
2,056 |
2,046 |
2,047 |
-0.44% |
900 |
| 2025/10/29 |
2,070 |
2,070 |
2,046 |
2,056 |
-0.44% |
2,100 |
| 2025/10/28 |
2,049 |
2,073 |
2,048 |
2,065 |
-3.86% |
10,500 |
| 2025/10/27 |
2,134 |
2,200 |
2,110 |
2,148 |
+1.95% |
12,900 |
| 2025/10/24 |
2,110 |
2,118 |
2,107 |
2,107 |
+0.33% |
1,600 |
| 2025/10/23 |
2,137 |
2,137 |
2,100 |
2,100 |
+0.00% |
2,100 |
| 2025/10/22 |
2,120 |
2,120 |
2,097 |
2,100 |
+0.48% |
2,400 |
| 2025/10/21 |
2,100 |
2,100 |
2,080 |
2,090 |
+0.67% |
2,100 |
| 2025/10/20 |
2,092 |
2,092 |
2,076 |
2,076 |
+0.44% |
1,100 |
| 2025/10/17 |
2,063 |
2,070 |
2,062 |
2,067 |
+0.19% |
2,000 |
| 2025/10/16 |
2,070 |
2,072 |
2,063 |
2,063 |
+0.15% |
1,000 |
| 2025/10/15 |
2,065 |
2,065 |
2,060 |
2,060 |
+0.44% |
200 |
| 2025/10/14 |
2,095 |
2,095 |
2,051 |
2,051 |
-1.06% |
2,100 |
| 2025/10/10 |
2,131 |
2,131 |
2,073 |
2,073 |
-0.38% |
1,300 |
| 2025/10/9 |
2,111 |
2,111 |
2,060 |
2,081 |
+0.97% |
1,900 |
| 2025/10/8 |
2,054 |
2,070 |
2,054 |
2,061 |
+0.00% |
900 |
| 2025/10/7 |
2,088 |
2,095 |
2,061 |
2,061 |
-1.29% |
1,500 |
| 2025/10/6 |
2,110 |
2,134 |
2,088 |
2,088 |
-1.04% |
1,300 |
| 2025/10/3 |
2,116 |
2,116 |
2,063 |
2,110 |
+2.13% |
1,200 |
| 2025/10/2 |
2,136 |
2,136 |
2,066 |
2,066 |
-1.38% |
2,300 |
| 2025/10/1 |
2,143 |
2,143 |
2,095 |
2,095 |
-2.29% |
2,100 |
| 2025/9/30 |
2,151 |
2,151 |
2,129 |
2,144 |
-1.11% |
1,000 |
| 2025/9/29 |
2,179 |
2,179 |
2,141 |
2,168 |
-0.41% |
1,000 |
| 2025/9/26 |
2,211 |
2,211 |
2,177 |
2,177 |
-0.32% |
1,900 |
| 2025/9/25 |
2,156 |
2,184 |
2,156 |
2,184 |
+1.53% |
1,100 |
| 2025/9/24 |
2,160 |
2,170 |
2,131 |
2,151 |
+0.66% |
5,000 |
| 2025/9/22 |
2,142 |
2,164 |
2,137 |
2,137 |
+0.09% |
4,800 |
| 2025/9/19 |
2,158 |
2,165 |
2,132 |
2,135 |
+0.05% |
4,000 |
| 2025/9/18 |
2,157 |
2,157 |
2,122 |
2,134 |
+0.52% |
4,800 |
| 2025/9/17 |
2,179 |
2,179 |
2,123 |
2,123 |
-3.50% |
5,000 |
| 2025/9/16 |
2,218 |
2,218 |
2,169 |
2,200 |
-0.86% |
14,100 |
| 2025/9/12 |
2,196 |
2,219 |
2,183 |
2,219 |
+1.84% |
6,700 |
| 2025/9/11 |
2,171 |
2,179 |
2,156 |
2,179 |
+1.30% |
3,100 |
| 2025/9/10 |
2,140 |
2,151 |
2,140 |
2,151 |
+1.41% |
1,800 |
| 2025/9/9 |
2,170 |
2,170 |
2,121 |
2,121 |
+0.05% |
3,400 |
| 2025/9/8 |
2,120 |
2,199 |
2,093 |
2,120 |
+3.57% |
13,700 |
| 2025/9/5 |
2,038 |
2,048 |
2,038 |
2,047 |
+0.44% |
1,600 |
| 2025/9/4 |
2,045 |
2,045 |
2,037 |
2,038 |
-0.29% |
800 |
| 2025/9/3 |
2,043 |
2,044 |
2,034 |
2,044 |
+0.54% |
1,500 |
| 2025/9/2 |
2,043 |
2,043 |
2,033 |
2,033 |
-0.20% |
1,000 |
| 2025/9/1 |
2,053 |
2,053 |
2,025 |
2,037 |
-0.24% |
3,900 |
| 2025/8/29 |
2,042 |
2,042 |
2,042 |
2,042 |
-0.10% |
100 |
| 2025/8/28 |
2,048 |
2,048 |
2,034 |
2,044 |
+0.15% |
400 |
| 2025/8/27 |
2,041 |
2,041 |
2,041 |
2,041 |
-0.44% |
400 |
| 2025/8/26 |
2,052 |
2,052 |
2,036 |
2,050 |
+0.49% |
700 |
| 2025/8/25 |
2,050 |
2,050 |
2,034 |
2,040 |
+0.49% |
1,200 |
| 2025/8/22 |
2,039 |
2,039 |
2,030 |
2,030 |
-0.49% |
1,000 |
| 2025/8/21 |
2,040 |
2,040 |
2,027 |
2,040 |
-0.05% |
3,100 |
| 2025/8/20 |
2,048 |
2,048 |
2,037 |
2,041 |
-0.15% |
2,200 |
| 2025/8/19 |
2,045 |
2,045 |
2,038 |
2,044 |
+0.29% |
2,900 |
| 2025/8/18 |
2,042 |
2,042 |
2,006 |
2,038 |
+0.39% |
4,500 |
| 2025/8/15 |
2,036 |
2,036 |
2,026 |
2,030 |
-0.29% |
1,700 |
| 2025/8/14 |
2,044 |
2,044 |
2,020 |
2,036 |
+0.20% |
2,400 |
| 2025/8/13 |
2,022 |
2,032 |
2,015 |
2,032 |
+0.84% |
4,800 |
| 2025/8/12 |
2,019 |
2,025 |
2,013 |
2,015 |
+0.20% |
2,400 |
| 2025/8/8 |
2,011 |
2,013 |
2,010 |
2,011 |
+0.10% |
900 |
| 2025/8/7 |
2,012 |
2,012 |
2,008 |
2,009 |
+0.25% |
1,000 |
| 2025/8/6 |
2,011 |
2,012 |
2,004 |
2,004 |
-0.35% |
1,100 |
| 2025/8/5 |
2,013 |
2,013 |
2,004 |
2,011 |
+0.45% |
1,300 |
| 2025/8/4 |
2,002 |
2,010 |
2,002 |
2,002 |
-0.10% |
3,500 |
| 2025/8/1 |
2,013 |
2,013 |
2,004 |
2,004 |
-0.30% |
5,800 |
| 2025/7/31 |
2,011 |
2,017 |
2,010 |
2,010 |
-0.05% |
4,600 |
| 2025/7/30 |
2,032 |
2,041 |
2,010 |
2,011 |
+0.10% |
9,000 |
| 2025/7/29 |
2,005 |
2,060 |
2,001 |
2,009 |
-10.91% |
27,700 |
| 2025/7/28 |
2,058 |
2,415 |
2,058 |
2,255 |
+10.11% |
35,300 |
| 2025/7/25 |
2,045 |
2,048 |
2,043 |
2,048 |
+0.10% |
3,700 |
| 2025/7/24 |
2,044 |
2,046 |
2,039 |
2,046 |
+0.69% |
4,800 |
| 2025/7/23 |
2,043 |
2,043 |
2,032 |
2,032 |
-0.44% |
3,100 |
| 2025/7/22 |
2,044 |
2,044 |
2,036 |
2,041 |
+0.10% |
2,400 |
| 2025/7/18 |
2,042 |
2,042 |
2,031 |
2,039 |
+0.84% |
2,500 |
| 2025/7/17 |
2,017 |
2,022 |
2,017 |
2,022 |
+0.20% |
200 |
| 2025/7/16 |
2,034 |
2,034 |
2,018 |
2,018 |
-0.79% |
600 |
| 2025/7/15 |
2,028 |
2,034 |
2,028 |
2,034 |
+0.00% |
300 |
| 2025/7/14 |
2,041 |
2,041 |
2,030 |
2,034 |
-0.10% |
700 |
| 2025/7/11 |
2,042 |
2,042 |
2,036 |
2,036 |
-0.24% |
1,700 |
| 2025/7/10 |
2,042 |
2,042 |
2,033 |
2,041 |
-0.05% |
1,800 |
| 2025/7/9 |
2,042 |
2,042 |
2,037 |
2,042 |
+0.49% |
2,100 |
| 2025/7/8 |
2,031 |
2,032 |
2,025 |
2,032 |
+0.05% |
500 |
| 2025/7/7 |
2,039 |
2,040 |
2,031 |
2,031 |
-0.20% |
300 |
| 2025/7/4 |
2,035 |
2,038 |
2,032 |
2,035 |
+0.05% |
1,000 |
| 2025/7/3 |
2,034 |
2,041 |
2,034 |
2,034 |
+0.35% |
2,900 |
| 2025/7/2 |
2,032 |
2,032 |
2,026 |
2,027 |
-0.05% |
2,400 |
| 2025/7/1 |
2,028 |
2,028 |
2,021 |
2,028 |
+0.00% |
2,500 |
| 2025/6/30 |
2,026 |
2,028 |
2,019 |
2,028 |
+0.15% |
2,100 |
| 2025/6/27 |
2,024 |
2,030 |
2,024 |
2,025 |
+0.10% |
900 |
| 2025/6/26 |
2,026 |
2,026 |
2,022 |
2,023 |
+0.10% |
1,300 |
|
