| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,870 |
2,953 |
2,870 |
2,916 |
-0.14% |
2,400 |
| 2025/12/22 |
2,955 |
2,955 |
2,845 |
2,920 |
-0.85% |
6,500 |
| 2025/12/19 |
2,959 |
2,959 |
2,927 |
2,945 |
+0.55% |
1,300 |
| 2025/12/18 |
2,913 |
2,935 |
2,851 |
2,929 |
-0.20% |
6,200 |
| 2025/12/17 |
2,960 |
2,960 |
2,913 |
2,935 |
-0.94% |
1,300 |
| 2025/12/16 |
2,959 |
2,978 |
2,917 |
2,963 |
+0.47% |
5,100 |
| 2025/12/15 |
2,945 |
2,977 |
2,931 |
2,949 |
-1.07% |
7,400 |
| 2025/12/12 |
2,959 |
2,981 |
2,940 |
2,981 |
+0.20% |
3,800 |
| 2025/12/11 |
2,952 |
2,983 |
2,941 |
2,975 |
-0.03% |
3,600 |
| 2025/12/10 |
2,945 |
2,983 |
2,940 |
2,976 |
+0.34% |
4,100 |
| 2025/12/9 |
2,941 |
2,970 |
2,920 |
2,966 |
+0.68% |
3,400 |
| 2025/12/8 |
2,921 |
2,957 |
2,921 |
2,946 |
+0.03% |
2,100 |
| 2025/12/5 |
2,957 |
2,957 |
2,919 |
2,945 |
-0.47% |
3,600 |
| 2025/12/4 |
2,953 |
2,970 |
2,921 |
2,959 |
-0.37% |
2,000 |
| 2025/12/3 |
2,963 |
2,978 |
2,901 |
2,970 |
+0.68% |
5,900 |
| 2025/12/2 |
2,953 |
2,979 |
2,917 |
2,950 |
-0.97% |
6,400 |
| 2025/12/1 |
2,958 |
2,989 |
2,930 |
2,979 |
+0.00% |
6,400 |
| 2025/11/28 |
2,962 |
2,997 |
2,940 |
2,979 |
-0.27% |
4,000 |
| 2025/11/27 |
2,955 |
3,000 |
2,949 |
2,987 |
+1.22% |
5,500 |
| 2025/11/26 |
2,866 |
2,979 |
2,852 |
2,951 |
+1.20% |
6,600 |
| 2025/11/25 |
2,874 |
2,931 |
2,874 |
2,916 |
+0.31% |
7,000 |
| 2025/11/21 |
2,902 |
2,942 |
2,857 |
2,907 |
-1.39% |
7,700 |
| 2025/11/20 |
2,921 |
3,020 |
2,828 |
2,948 |
+1.76% |
20,100 |
| 2025/11/19 |
2,731 |
2,897 |
2,667 |
2,897 |
+6.04% |
16,200 |
| 2025/11/18 |
2,666 |
2,766 |
2,629 |
2,732 |
+1.94% |
11,300 |
| 2025/11/17 |
2,500 |
2,680 |
2,500 |
2,680 |
+10.56% |
16,000 |
| 2025/11/14 |
2,426 |
2,426 |
2,356 |
2,424 |
-0.08% |
4,100 |
| 2025/11/13 |
2,360 |
2,434 |
2,352 |
2,426 |
+1.98% |
3,000 |
| 2025/11/12 |
2,405 |
2,405 |
2,371 |
2,379 |
-0.25% |
1,600 |
| 2025/11/11 |
2,387 |
2,409 |
2,380 |
2,385 |
-0.91% |
2,800 |
| 2025/11/10 |
2,408 |
2,408 |
2,390 |
2,407 |
+0.71% |
2,700 |
| 2025/11/7 |
2,409 |
2,413 |
2,379 |
2,390 |
-1.52% |
2,100 |
| 2025/11/6 |
2,316 |
2,450 |
2,316 |
2,427 |
+3.90% |
5,000 |
| 2025/11/5 |
2,330 |
2,343 |
2,282 |
2,336 |
-0.34% |
5,700 |
| 2025/11/4 |
2,345 |
2,345 |
2,330 |
2,344 |
-0.04% |
1,300 |
| 2025/10/31 |
2,305 |
2,367 |
2,300 |
2,345 |
+1.34% |
4,500 |
| 2025/10/30 |
2,286 |
2,378 |
2,286 |
2,314 |
-0.26% |
6,100 |
| 2025/10/29 |
2,377 |
2,388 |
2,320 |
2,320 |
-2.40% |
5,400 |
| 2025/10/28 |
2,417 |
2,417 |
2,361 |
2,377 |
-1.90% |
4,000 |
| 2025/10/27 |
2,422 |
2,449 |
2,375 |
2,423 |
-0.78% |
7,600 |
| 2025/10/24 |
2,405 |
2,462 |
2,405 |
2,442 |
+0.58% |
2,700 |
| 2025/10/23 |
2,399 |
2,458 |
2,399 |
2,428 |
-0.04% |
4,000 |
| 2025/10/22 |
2,391 |
2,476 |
2,348 |
2,429 |
+0.79% |
16,200 |
| 2025/10/21 |
2,383 |
2,445 |
2,368 |
2,410 |
-0.82% |
5,900 |
| 2025/10/20 |
2,430 |
2,444 |
2,366 |
2,430 |
-0.12% |
3,000 |
| 2025/10/17 |
2,420 |
2,434 |
2,373 |
2,433 |
-0.69% |
3,500 |
| 2025/10/16 |
2,289 |
2,450 |
2,289 |
2,450 |
+7.08% |
10,700 |
| 2025/10/15 |
2,251 |
2,289 |
2,251 |
2,288 |
+1.64% |
3,400 |
| 2025/10/14 |
2,252 |
2,367 |
2,235 |
2,251 |
-2.89% |
10,500 |
| 2025/10/10 |
2,378 |
2,398 |
2,318 |
2,318 |
-2.52% |
3,600 |
| 2025/10/9 |
2,372 |
2,401 |
2,358 |
2,378 |
+0.00% |
5,300 |
| 2025/10/8 |
2,343 |
2,397 |
2,343 |
2,378 |
+1.23% |
4,400 |
| 2025/10/7 |
2,384 |
2,417 |
2,316 |
2,349 |
-2.04% |
6,300 |
| 2025/10/6 |
2,393 |
2,450 |
2,383 |
2,398 |
-1.03% |
6,300 |
| 2025/10/3 |
2,427 |
2,434 |
2,383 |
2,423 |
-0.29% |
1,900 |
| 2025/10/2 |
2,427 |
2,464 |
2,271 |
2,430 |
-1.90% |
17,800 |
| 2025/10/1 |
2,528 |
2,528 |
2,345 |
2,477 |
-2.17% |
14,600 |
| 2025/9/30 |
2,534 |
2,544 |
2,450 |
2,532 |
-0.24% |
4,800 |
| 2025/9/29 |
2,542 |
2,600 |
2,365 |
2,538 |
-3.83% |
24,100 |
| 2025/9/26 |
2,618 |
2,680 |
2,618 |
2,639 |
+0.73% |
22,900 |
| 2025/9/25 |
2,616 |
2,655 |
2,613 |
2,620 |
+0.08% |
12,900 |
| 2025/9/24 |
2,679 |
2,693 |
2,614 |
2,618 |
-2.71% |
13,900 |
| 2025/9/22 |
2,653 |
2,696 |
2,630 |
2,691 |
-0.30% |
10,900 |
| 2025/9/19 |
2,652 |
2,700 |
2,650 |
2,699 |
+1.89% |
8,300 |
| 2025/9/18 |
2,731 |
2,743 |
2,581 |
2,649 |
-3.00% |
22,800 |
| 2025/9/17 |
2,780 |
2,830 |
2,725 |
2,731 |
-1.73% |
17,100 |
| 2025/9/16 |
2,797 |
2,859 |
2,725 |
2,779 |
+1.76% |
20,000 |
| 2025/9/12 |
2,748 |
2,801 |
2,700 |
2,731 |
+1.11% |
18,100 |
| 2025/9/11 |
2,749 |
2,750 |
2,650 |
2,701 |
+2.97% |
21,400 |
| 2025/9/10 |
2,500 |
2,666 |
2,500 |
2,623 |
+5.09% |
28,600 |
| 2025/9/9 |
2,420 |
2,500 |
2,404 |
2,496 |
+5.32% |
34,400 |
| 2025/9/8 |
2,370 |
2,395 |
2,333 |
2,370 |
+0.04% |
12,600 |
| 2025/9/5 |
2,383 |
2,389 |
2,341 |
2,369 |
-0.59% |
11,200 |
| 2025/9/4 |
2,415 |
2,415 |
2,306 |
2,383 |
+0.76% |
12,600 |
| 2025/9/3 |
2,332 |
2,433 |
2,305 |
2,365 |
+1.50% |
12,500 |
| 2025/9/2 |
2,260 |
2,470 |
2,260 |
2,330 |
+3.56% |
17,400 |
| 2025/9/1 |
2,245 |
2,259 |
2,217 |
2,250 |
+1.63% |
7,100 |
| 2025/8/29 |
2,200 |
2,219 |
2,185 |
2,214 |
+0.82% |
7,700 |
| 2025/8/28 |
2,128 |
2,196 |
2,128 |
2,196 |
+2.43% |
8,000 |
| 2025/8/27 |
2,143 |
2,149 |
2,126 |
2,144 |
-0.14% |
2,700 |
| 2025/8/26 |
2,148 |
2,148 |
2,104 |
2,147 |
+0.00% |
6,700 |
| 2025/8/25 |
2,146 |
2,147 |
2,110 |
2,147 |
+2.24% |
7,300 |
| 2025/8/22 |
2,101 |
2,101 |
2,080 |
2,100 |
+0.82% |
4,200 |
| 2025/8/21 |
2,067 |
2,100 |
2,065 |
2,083 |
+1.26% |
6,300 |
| 2025/8/20 |
2,048 |
2,069 |
2,026 |
2,057 |
+0.44% |
8,500 |
| 2025/8/19 |
2,062 |
2,062 |
2,026 |
2,048 |
+0.05% |
5,700 |
| 2025/8/18 |
2,065 |
2,065 |
2,027 |
2,047 |
+1.59% |
5,300 |
| 2025/8/15 |
2,005 |
2,035 |
2,001 |
2,015 |
+2.81% |
8,200 |
| 2025/8/14 |
1,970 |
1,985 |
1,960 |
1,960 |
-0.41% |
5,400 |
| 2025/8/13 |
1,978 |
1,988 |
1,966 |
1,968 |
-0.05% |
5,800 |
| 2025/8/12 |
1,973 |
1,980 |
1,964 |
1,969 |
-0.20% |
7,300 |
| 2025/8/8 |
1,980 |
1,985 |
1,973 |
1,973 |
-0.30% |
2,600 |
| 2025/8/7 |
1,982 |
1,986 |
1,968 |
1,979 |
-0.20% |
6,600 |
| 2025/8/6 |
1,958 |
1,987 |
1,958 |
1,983 |
+0.92% |
6,300 |
| 2025/8/5 |
1,962 |
1,969 |
1,935 |
1,965 |
+0.20% |
8,100 |
| 2025/8/4 |
1,950 |
1,966 |
1,941 |
1,961 |
+0.05% |
7,600 |
| 2025/8/1 |
1,949 |
1,969 |
1,940 |
1,960 |
+2.35% |
8,700 |
| 2025/7/31 |
1,906 |
1,948 |
1,906 |
1,915 |
+1.06% |
9,200 |
| 2025/7/30 |
1,898 |
1,900 |
1,880 |
1,895 |
+0.37% |
6,000 |
| 2025/7/29 |
1,898 |
1,899 |
1,866 |
1,888 |
-0.47% |
6,900 |
| 2025/7/28 |
1,887 |
1,898 |
1,861 |
1,897 |
+2.60% |
7,400 |
| 2025/7/25 |
1,844 |
1,849 |
1,832 |
1,849 |
+0.43% |
4,100 |
| 2025/7/24 |
1,835 |
1,843 |
1,830 |
1,841 |
+0.88% |
4,800 |
| 2025/7/23 |
1,840 |
1,840 |
1,825 |
1,825 |
-1.08% |
1,800 |
| 2025/7/22 |
1,846 |
1,846 |
1,830 |
1,845 |
+0.82% |
5,100 |
| 2025/7/18 |
1,830 |
1,833 |
1,808 |
1,830 |
+0.16% |
3,100 |
| 2025/7/17 |
1,824 |
1,838 |
1,794 |
1,827 |
+0.16% |
7,800 |
| 2025/7/16 |
1,825 |
1,828 |
1,806 |
1,824 |
+0.77% |
3,400 |
| 2025/7/15 |
1,840 |
1,840 |
1,806 |
1,810 |
-1.63% |
9,600 |
| 2025/7/14 |
1,844 |
1,857 |
1,830 |
1,840 |
-0.16% |
10,800 |
| 2025/7/11 |
1,844 |
1,844 |
1,806 |
1,843 |
-0.05% |
4,900 |
| 2025/7/10 |
1,843 |
1,846 |
1,825 |
1,844 |
+0.05% |
6,000 |
| 2025/7/9 |
1,823 |
1,844 |
1,807 |
1,843 |
+1.04% |
6,500 |
| 2025/7/8 |
1,803 |
1,826 |
1,801 |
1,824 |
+1.33% |
2,200 |
| 2025/7/7 |
1,805 |
1,844 |
1,799 |
1,800 |
+0.22% |
6,700 |
| 2025/7/4 |
1,831 |
1,843 |
1,796 |
1,796 |
-1.86% |
10,300 |
| 2025/7/3 |
1,849 |
1,849 |
1,822 |
1,830 |
-0.27% |
5,900 |
| 2025/7/2 |
1,848 |
1,850 |
1,830 |
1,835 |
-0.70% |
3,800 |
| 2025/7/1 |
1,836 |
1,850 |
1,835 |
1,848 |
+0.76% |
5,700 |
| 2025/6/30 |
1,825 |
1,846 |
1,820 |
1,834 |
+0.55% |
6,100 |
| 2025/6/27 |
1,819 |
1,827 |
1,796 |
1,824 |
+0.83% |
6,200 |
| 2025/6/26 |
1,835 |
1,835 |
1,789 |
1,809 |
-0.22% |
10,700 |
| 2025/6/25 |
1,792 |
1,838 |
1,792 |
1,813 |
+2.60% |
10,800 |
|
