| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,045 |
2,045 |
2,014 |
2,015 |
-0.98% |
9,500 |
| 2025/12/8 |
2,036 |
2,049 |
2,032 |
2,035 |
-0.34% |
4,900 |
| 2025/12/5 |
2,065 |
2,065 |
2,042 |
2,042 |
-1.07% |
3,800 |
| 2025/12/4 |
2,047 |
2,064 |
2,036 |
2,064 |
+0.73% |
4,400 |
| 2025/12/3 |
2,047 |
2,055 |
2,039 |
2,049 |
+0.00% |
5,500 |
| 2025/12/2 |
2,067 |
2,067 |
2,046 |
2,049 |
-0.87% |
6,000 |
| 2025/12/1 |
2,109 |
2,109 |
2,061 |
2,067 |
-2.04% |
10,400 |
| 2025/11/28 |
2,096 |
2,110 |
2,091 |
2,110 |
+0.67% |
5,300 |
| 2025/11/27 |
2,100 |
2,100 |
2,076 |
2,096 |
+0.05% |
6,200 |
| 2025/11/26 |
2,068 |
2,097 |
2,068 |
2,095 |
+2.34% |
13,300 |
| 2025/11/25 |
2,037 |
2,079 |
2,037 |
2,047 |
+0.64% |
15,000 |
| 2025/11/21 |
2,018 |
2,036 |
2,010 |
2,034 |
+0.54% |
13,200 |
| 2025/11/20 |
2,027 |
2,031 |
2,016 |
2,023 |
+0.15% |
5,600 |
| 2025/11/19 |
2,004 |
2,040 |
2,000 |
2,020 |
+0.40% |
10,500 |
| 2025/11/18 |
2,039 |
2,041 |
2,005 |
2,012 |
-1.61% |
14,600 |
| 2025/11/17 |
2,042 |
2,049 |
2,002 |
2,045 |
+0.79% |
22,500 |
| 2025/11/14 |
2,000 |
2,060 |
1,960 |
2,029 |
-7.10% |
71,700 |
| 2025/11/13 |
2,217 |
2,223 |
2,151 |
2,184 |
-0.23% |
39,400 |
| 2025/11/12 |
2,146 |
2,193 |
2,145 |
2,189 |
+2.29% |
11,600 |
| 2025/11/11 |
2,166 |
2,175 |
2,128 |
2,140 |
-1.20% |
9,300 |
| 2025/11/10 |
2,144 |
2,166 |
2,125 |
2,166 |
+2.12% |
17,300 |
| 2025/11/7 |
2,174 |
2,176 |
2,121 |
2,121 |
-2.30% |
15,200 |
| 2025/11/6 |
2,198 |
2,198 |
2,120 |
2,171 |
-0.64% |
18,700 |
| 2025/11/5 |
2,174 |
2,206 |
2,136 |
2,185 |
+0.32% |
18,300 |
| 2025/11/4 |
2,182 |
2,223 |
2,166 |
2,178 |
-0.18% |
15,100 |
| 2025/10/31 |
2,211 |
2,211 |
2,172 |
2,182 |
-1.62% |
10,600 |
| 2025/10/30 |
2,191 |
2,221 |
2,189 |
2,218 |
+0.27% |
10,800 |
| 2025/10/29 |
2,285 |
2,285 |
2,182 |
2,212 |
-2.85% |
18,200 |
| 2025/10/28 |
2,259 |
2,300 |
2,257 |
2,277 |
+0.53% |
7,700 |
| 2025/10/27 |
2,270 |
2,280 |
2,250 |
2,265 |
+0.53% |
11,700 |
| 2025/10/24 |
2,267 |
2,267 |
2,221 |
2,253 |
+0.67% |
16,100 |
| 2025/10/23 |
2,251 |
2,268 |
2,200 |
2,238 |
+0.04% |
13,300 |
| 2025/10/22 |
2,172 |
2,268 |
2,136 |
2,237 |
+4.05% |
21,100 |
| 2025/10/21 |
2,200 |
2,200 |
2,126 |
2,150 |
-2.01% |
11,000 |
| 2025/10/20 |
2,134 |
2,244 |
2,134 |
2,194 |
+3.78% |
16,700 |
| 2025/10/17 |
2,160 |
2,160 |
2,106 |
2,114 |
-2.27% |
9,800 |
| 2025/10/16 |
2,214 |
2,214 |
2,108 |
2,163 |
-0.69% |
12,700 |
| 2025/10/15 |
2,166 |
2,198 |
2,153 |
2,178 |
+0.79% |
5,500 |
| 2025/10/14 |
2,194 |
2,227 |
2,159 |
2,161 |
-3.40% |
17,700 |
| 2025/10/10 |
2,265 |
2,270 |
2,237 |
2,237 |
-1.06% |
8,300 |
| 2025/10/9 |
2,276 |
2,288 |
2,261 |
2,261 |
-0.44% |
5,900 |
| 2025/10/8 |
2,285 |
2,307 |
2,270 |
2,271 |
-0.35% |
7,700 |
| 2025/10/7 |
2,300 |
2,301 |
2,243 |
2,279 |
+0.49% |
13,200 |
| 2025/10/6 |
2,211 |
2,299 |
2,200 |
2,268 |
+2.81% |
17,500 |
| 2025/10/3 |
2,195 |
2,235 |
2,195 |
2,206 |
+0.50% |
3,900 |
| 2025/10/2 |
2,238 |
2,238 |
2,194 |
2,195 |
-1.13% |
6,700 |
| 2025/10/1 |
2,252 |
2,266 |
2,187 |
2,220 |
-2.93% |
22,900 |
| 2025/9/30 |
2,283 |
2,306 |
2,260 |
2,287 |
-1.12% |
9,300 |
| 2025/9/29 |
2,266 |
2,334 |
2,258 |
2,313 |
+0.39% |
8,700 |
| 2025/9/26 |
2,281 |
2,337 |
2,281 |
2,304 |
+1.23% |
18,900 |
| 2025/9/25 |
2,302 |
2,310 |
2,233 |
2,276 |
-1.51% |
28,000 |
| 2025/9/24 |
2,350 |
2,350 |
2,311 |
2,311 |
-1.66% |
12,700 |
| 2025/9/22 |
2,372 |
2,396 |
2,350 |
2,350 |
-0.97% |
9,800 |
| 2025/9/19 |
2,344 |
2,380 |
2,294 |
2,373 |
+2.11% |
16,000 |
| 2025/9/18 |
2,354 |
2,355 |
2,310 |
2,324 |
-1.23% |
12,700 |
| 2025/9/17 |
2,382 |
2,382 |
2,347 |
2,353 |
-0.72% |
7,000 |
| 2025/9/16 |
2,355 |
2,379 |
2,345 |
2,370 |
+0.59% |
7,000 |
| 2025/9/12 |
2,418 |
2,430 |
2,356 |
2,356 |
-1.79% |
13,700 |
| 2025/9/11 |
2,425 |
2,435 |
2,396 |
2,399 |
-1.07% |
6,300 |
| 2025/9/10 |
2,407 |
2,426 |
2,400 |
2,425 |
+0.79% |
4,000 |
| 2025/9/9 |
2,414 |
2,460 |
2,405 |
2,406 |
-0.66% |
15,100 |
| 2025/9/8 |
2,421 |
2,429 |
2,401 |
2,422 |
+1.17% |
5,500 |
| 2025/9/5 |
2,414 |
2,417 |
2,391 |
2,394 |
-0.62% |
2,900 |
| 2025/9/4 |
2,420 |
2,420 |
2,383 |
2,409 |
+0.38% |
6,800 |
| 2025/9/3 |
2,456 |
2,492 |
2,362 |
2,400 |
-2.28% |
14,300 |
| 2025/9/2 |
2,454 |
2,500 |
2,447 |
2,456 |
+0.08% |
7,500 |
| 2025/9/1 |
2,471 |
2,477 |
2,428 |
2,454 |
+0.57% |
9,200 |
| 2025/8/29 |
2,496 |
2,505 |
2,420 |
2,440 |
-1.61% |
21,000 |
| 2025/8/28 |
2,505 |
2,505 |
2,450 |
2,480 |
-1.00% |
15,900 |
| 2025/8/27 |
2,450 |
2,520 |
2,450 |
2,505 |
+2.29% |
21,800 |
| 2025/8/26 |
2,359 |
2,466 |
2,359 |
2,449 |
+4.43% |
21,200 |
| 2025/8/25 |
2,321 |
2,345 |
2,302 |
2,345 |
+1.12% |
10,700 |
| 2025/8/22 |
2,346 |
2,350 |
2,301 |
2,319 |
-0.64% |
15,000 |
| 2025/8/21 |
2,300 |
2,334 |
2,290 |
2,334 |
+1.79% |
9,700 |
| 2025/8/20 |
2,330 |
2,334 |
2,250 |
2,293 |
-1.59% |
12,500 |
| 2025/8/19 |
2,324 |
2,340 |
2,300 |
2,330 |
+1.22% |
7,000 |
| 2025/8/18 |
2,365 |
2,365 |
2,302 |
2,302 |
-1.96% |
17,000 |
| 2025/8/15 |
2,275 |
2,381 |
2,255 |
2,348 |
+3.21% |
18,700 |
| 2025/8/14 |
2,260 |
2,279 |
2,232 |
2,275 |
+1.11% |
15,900 |
| 2025/8/13 |
2,260 |
2,294 |
2,250 |
2,250 |
-0.49% |
11,300 |
| 2025/8/12 |
2,243 |
2,262 |
2,220 |
2,261 |
+0.80% |
11,300 |
| 2025/8/8 |
2,223 |
2,252 |
2,185 |
2,243 |
+0.58% |
28,600 |
| 2025/8/7 |
2,220 |
2,263 |
2,202 |
2,230 |
-1.28% |
44,200 |
| 2025/8/6 |
2,323 |
2,338 |
2,232 |
2,259 |
-2.71% |
38,000 |
| 2025/8/5 |
2,255 |
2,322 |
2,255 |
2,322 |
+3.25% |
21,100 |
| 2025/8/4 |
2,227 |
2,270 |
2,217 |
2,249 |
-1.23% |
13,400 |
| 2025/8/1 |
2,299 |
2,300 |
2,265 |
2,277 |
-0.57% |
5,600 |
| 2025/7/31 |
2,283 |
2,290 |
2,251 |
2,290 |
+1.51% |
11,200 |
| 2025/7/30 |
2,268 |
2,298 |
2,246 |
2,256 |
-0.31% |
17,400 |
| 2025/7/29 |
2,245 |
2,289 |
2,214 |
2,263 |
+1.07% |
15,700 |
| 2025/7/28 |
2,232 |
2,320 |
2,232 |
2,239 |
+2.61% |
28,500 |
| 2025/7/25 |
2,154 |
2,195 |
2,140 |
2,182 |
+2.11% |
12,600 |
| 2025/7/24 |
2,159 |
2,159 |
2,110 |
2,137 |
+0.14% |
10,300 |
| 2025/7/23 |
2,183 |
2,183 |
2,131 |
2,134 |
-1.57% |
11,000 |
| 2025/7/22 |
2,120 |
2,170 |
2,115 |
2,168 |
+2.31% |
20,400 |
| 2025/7/18 |
2,102 |
2,130 |
2,095 |
2,119 |
+0.81% |
9,800 |
| 2025/7/17 |
2,095 |
2,119 |
2,078 |
2,102 |
+0.33% |
5,100 |
| 2025/7/16 |
2,110 |
2,136 |
2,091 |
2,095 |
-0.71% |
14,000 |
| 2025/7/15 |
2,097 |
2,136 |
2,071 |
2,110 |
+0.62% |
12,400 |
| 2025/7/14 |
2,154 |
2,179 |
2,076 |
2,097 |
-1.73% |
17,200 |
| 2025/7/11 |
2,159 |
2,180 |
2,114 |
2,134 |
-0.61% |
16,200 |
| 2025/7/10 |
2,137 |
2,160 |
2,131 |
2,147 |
+1.47% |
11,600 |
| 2025/7/9 |
2,069 |
2,121 |
2,065 |
2,116 |
+2.47% |
18,400 |
| 2025/7/8 |
2,050 |
2,071 |
2,037 |
2,065 |
+0.78% |
7,800 |
| 2025/7/7 |
2,017 |
2,049 |
2,017 |
2,049 |
+1.69% |
2,700 |
| 2025/7/4 |
2,046 |
2,052 |
2,015 |
2,015 |
-2.14% |
7,100 |
| 2025/7/3 |
2,015 |
2,088 |
2,015 |
2,059 |
+2.23% |
26,200 |
| 2025/7/2 |
2,050 |
2,050 |
1,991 |
2,014 |
+0.05% |
23,100 |
| 2025/7/1 |
1,985 |
2,013 |
1,972 |
2,013 |
+1.41% |
11,300 |
| 2025/6/30 |
1,960 |
1,994 |
1,950 |
1,985 |
+2.58% |
34,900 |
| 2025/6/27 |
1,946 |
1,950 |
1,922 |
1,935 |
-0.57% |
10,900 |
| 2025/6/26 |
1,936 |
1,949 |
1,936 |
1,946 |
+0.52% |
3,200 |
| 2025/6/25 |
2,000 |
2,000 |
1,936 |
1,936 |
-1.43% |
12,600 |
| 2025/6/24 |
1,950 |
1,964 |
1,946 |
1,964 |
+0.82% |
6,900 |
| 2025/6/23 |
1,926 |
1,948 |
1,900 |
1,948 |
+1.14% |
17,300 |
| 2025/6/20 |
1,938 |
1,938 |
1,901 |
1,926 |
+0.31% |
15,600 |
| 2025/6/19 |
1,948 |
1,948 |
1,920 |
1,920 |
-0.83% |
7,600 |
| 2025/6/18 |
1,931 |
1,952 |
1,920 |
1,936 |
+0.26% |
11,300 |
| 2025/6/17 |
1,935 |
1,945 |
1,918 |
1,931 |
-0.46% |
8,000 |
| 2025/6/16 |
1,964 |
1,970 |
1,938 |
1,940 |
-1.42% |
13,200 |
| 2025/6/13 |
2,006 |
2,006 |
1,965 |
1,968 |
-1.45% |
10,400 |
| 2025/6/12 |
1,997 |
2,005 |
1,982 |
1,997 |
+0.00% |
7,900 |
| 2025/6/11 |
2,000 |
2,010 |
1,989 |
1,997 |
-0.15% |
9,800 |
|
