| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,234 |
2,272 |
2,123 |
2,270 |
+0.04% |
4,500 |
| 2025/12/8 |
2,256 |
2,269 |
2,224 |
2,269 |
-2.07% |
800 |
| 2025/12/5 |
2,304 |
2,329 |
2,300 |
2,317 |
+2.80% |
4,100 |
| 2025/12/4 |
2,300 |
2,342 |
2,254 |
2,254 |
-2.00% |
14,300 |
| 2025/12/3 |
2,307 |
2,343 |
2,300 |
2,300 |
-0.30% |
400 |
| 2025/12/2 |
2,350 |
2,350 |
2,307 |
2,307 |
-1.87% |
2,600 |
| 2025/12/1 |
2,375 |
2,391 |
2,330 |
2,351 |
-1.01% |
2,400 |
| 2025/11/28 |
2,443 |
2,443 |
2,371 |
2,375 |
-1.49% |
1,600 |
| 2025/11/27 |
2,388 |
2,449 |
2,388 |
2,411 |
+0.96% |
3,500 |
| 2025/11/26 |
2,358 |
2,405 |
2,344 |
2,388 |
+1.83% |
15,600 |
| 2025/11/25 |
2,345 |
2,357 |
2,290 |
2,345 |
+1.03% |
13,000 |
| 2025/11/21 |
2,299 |
2,321 |
2,259 |
2,321 |
-1.19% |
5,500 |
| 2025/11/20 |
2,320 |
2,370 |
2,305 |
2,349 |
+2.53% |
4,000 |
| 2025/11/19 |
2,283 |
2,329 |
2,209 |
2,291 |
+0.35% |
10,800 |
| 2025/11/18 |
2,273 |
2,327 |
2,121 |
2,283 |
-1.72% |
24,400 |
| 2025/11/17 |
2,394 |
2,394 |
2,319 |
2,323 |
-2.97% |
3,800 |
| 2025/11/14 |
2,362 |
2,394 |
2,335 |
2,394 |
+0.59% |
8,100 |
| 2025/11/13 |
2,361 |
2,393 |
2,361 |
2,380 |
-0.58% |
800 |
| 2025/11/12 |
2,392 |
2,403 |
2,372 |
2,394 |
+1.40% |
5,100 |
| 2025/11/11 |
2,373 |
2,394 |
2,354 |
2,361 |
-0.04% |
6,700 |
| 2025/11/10 |
2,288 |
2,365 |
2,278 |
2,362 |
+1.94% |
5,100 |
| 2025/11/7 |
2,360 |
2,394 |
2,299 |
2,317 |
-1.82% |
3,800 |
| 2025/11/6 |
2,334 |
2,394 |
2,320 |
2,360 |
+1.16% |
3,700 |
| 2025/11/5 |
2,267 |
2,338 |
2,221 |
2,333 |
+2.78% |
8,300 |
| 2025/11/4 |
2,271 |
2,308 |
2,259 |
2,270 |
-1.43% |
6,700 |
| 2025/10/31 |
2,209 |
2,303 |
2,177 |
2,303 |
+3.13% |
9,500 |
| 2025/10/30 |
2,301 |
2,354 |
2,233 |
2,233 |
-3.87% |
7,200 |
| 2025/10/29 |
2,385 |
2,385 |
2,321 |
2,323 |
-2.76% |
8,600 |
| 2025/10/28 |
2,420 |
2,460 |
2,380 |
2,389 |
-1.40% |
14,400 |
| 2025/10/27 |
2,318 |
2,431 |
2,303 |
2,423 |
+4.44% |
11,600 |
| 2025/10/24 |
2,379 |
2,379 |
2,295 |
2,320 |
-2.03% |
8,400 |
| 2025/10/23 |
2,401 |
2,417 |
2,368 |
2,368 |
-1.91% |
7,500 |
| 2025/10/22 |
2,378 |
2,440 |
2,375 |
2,414 |
+1.64% |
24,200 |
| 2025/10/21 |
2,380 |
2,420 |
2,332 |
2,375 |
-1.04% |
8,100 |
| 2025/10/20 |
2,398 |
2,423 |
2,362 |
2,400 |
+1.61% |
6,700 |
| 2025/10/17 |
2,400 |
2,460 |
2,324 |
2,362 |
-1.58% |
19,900 |
| 2025/10/16 |
2,350 |
2,410 |
2,325 |
2,400 |
+0.21% |
24,300 |
| 2025/10/15 |
2,141 |
2,494 |
2,097 |
2,395 |
+9.86% |
96,900 |
| 2025/10/14 |
2,135 |
2,189 |
2,036 |
2,180 |
+0.05% |
32,000 |
| 2025/10/10 |
2,237 |
2,250 |
1,970 |
2,179 |
-0.46% |
126,100 |
| 2025/10/9 |
2,101 |
2,243 |
2,100 |
2,189 |
+9.18% |
46,000 |
| 2025/10/8 |
2,192 |
2,192 |
1,990 |
2,005 |
-11.67% |
49,600 |
| 2025/10/7 |
2,329 |
2,329 |
2,261 |
2,270 |
-4.58% |
40,800 |
| 2025/10/6 |
2,430 |
2,431 |
2,350 |
2,379 |
-1.00% |
10,000 |
| 2025/10/3 |
2,468 |
2,468 |
2,368 |
2,403 |
-0.62% |
11,500 |
| 2025/10/2 |
2,310 |
2,430 |
2,310 |
2,418 |
+4.49% |
13,200 |
| 2025/10/1 |
2,420 |
2,420 |
2,270 |
2,314 |
-3.30% |
20,000 |
| 2025/9/30 |
2,476 |
2,476 |
2,352 |
2,393 |
-3.39% |
13,000 |
| 2025/9/29 |
2,520 |
2,550 |
2,363 |
2,477 |
-0.20% |
17,000 |
| 2025/9/26 |
2,498 |
2,599 |
2,471 |
2,482 |
+1.31% |
30,400 |
| 2025/9/25 |
2,574 |
2,897 |
2,312 |
2,450 |
-2.39% |
67,400 |
| 2025/9/24 |
2,389 |
2,591 |
2,350 |
2,510 |
+9.65% |
43,100 |
| 2025/9/22 |
2,455 |
2,479 |
2,247 |
2,289 |
-1.42% |
21,500 |
| 2025/9/19 |
2,272 |
2,422 |
2,213 |
2,322 |
+4.50% |
38,600 |
| 2025/9/18 |
2,186 |
2,334 |
2,136 |
2,222 |
+1.93% |
25,500 |
| 2025/9/17 |
2,118 |
2,185 |
2,102 |
2,180 |
+3.56% |
11,100 |
| 2025/9/16 |
2,132 |
2,188 |
2,068 |
2,105 |
-1.17% |
17,600 |
| 2025/9/12 |
1,919 |
2,151 |
1,919 |
2,130 |
+11.99% |
40,800 |
| 2025/9/11 |
1,906 |
1,947 |
1,891 |
1,902 |
-0.21% |
11,100 |
| 2025/9/10 |
2,082 |
2,082 |
1,852 |
1,906 |
-10.43% |
56,200 |
| 2025/9/9 |
2,199 |
2,249 |
2,090 |
2,128 |
-3.14% |
12,100 |
| 2025/9/8 |
2,045 |
2,197 |
2,032 |
2,197 |
+7.70% |
12,900 |
| 2025/9/5 |
2,042 |
2,050 |
2,004 |
2,040 |
+2.00% |
11,900 |
| 2025/9/4 |
1,945 |
2,000 |
1,911 |
2,000 |
+4.99% |
10,100 |
| 2025/9/3 |
2,058 |
2,100 |
1,888 |
1,905 |
-2.81% |
37,900 |
| 2025/9/2 |
1,868 |
2,253 |
1,858 |
1,960 |
+5.77% |
58,200 |
| 2025/9/1 |
1,821 |
1,869 |
1,821 |
1,853 |
+1.70% |
9,700 |
| 2025/8/29 |
1,861 |
1,876 |
1,819 |
1,822 |
+2.13% |
22,800 |
| 2025/8/28 |
1,776 |
1,860 |
1,753 |
1,784 |
+2.76% |
20,400 |
| 2025/8/27 |
1,630 |
1,736 |
1,621 |
1,736 |
+6.18% |
15,900 |
| 2025/8/26 |
1,629 |
1,639 |
1,629 |
1,635 |
+0.37% |
1,100 |
| 2025/8/25 |
1,611 |
1,629 |
1,596 |
1,629 |
+0.43% |
4,200 |
| 2025/8/22 |
1,629 |
1,629 |
1,620 |
1,622 |
-0.61% |
4,300 |
| 2025/8/21 |
1,600 |
1,636 |
1,600 |
1,632 |
+2.00% |
4,800 |
| 2025/8/20 |
1,565 |
1,600 |
1,565 |
1,600 |
+0.31% |
1,500 |
| 2025/8/19 |
1,591 |
1,610 |
1,585 |
1,595 |
+0.95% |
3,600 |
| 2025/8/18 |
1,559 |
1,589 |
1,540 |
1,580 |
+1.35% |
3,600 |
| 2025/8/15 |
1,548 |
1,559 |
1,548 |
1,559 |
+1.96% |
2,200 |
| 2025/8/14 |
1,512 |
1,539 |
1,512 |
1,529 |
+0.92% |
1,600 |
| 2025/8/13 |
1,525 |
1,536 |
1,515 |
1,515 |
-0.39% |
4,100 |
| 2025/8/12 |
1,514 |
1,526 |
1,514 |
1,521 |
+0.07% |
1,100 |
| 2025/8/8 |
1,522 |
1,522 |
1,514 |
1,520 |
-0.13% |
900 |
| 2025/8/7 |
1,501 |
1,535 |
1,496 |
1,522 |
-0.13% |
2,900 |
| 2025/8/6 |
1,530 |
1,530 |
1,501 |
1,524 |
-0.72% |
3,700 |
| 2025/8/5 |
1,520 |
1,535 |
1,505 |
1,535 |
+1.66% |
3,600 |
| 2025/8/4 |
1,515 |
1,517 |
1,504 |
1,510 |
+0.40% |
2,300 |
| 2025/8/1 |
1,505 |
1,512 |
1,504 |
1,504 |
-1.05% |
300 |
| 2025/7/31 |
1,485 |
1,520 |
1,485 |
1,520 |
+0.66% |
1,000 |
| 2025/7/30 |
1,492 |
1,510 |
1,484 |
1,510 |
+1.21% |
1,700 |
| 2025/7/29 |
1,486 |
1,516 |
1,486 |
1,492 |
-0.53% |
3,400 |
| 2025/7/28 |
1,513 |
1,513 |
1,500 |
1,500 |
-0.20% |
1,400 |
| 2025/7/25 |
1,486 |
1,503 |
1,486 |
1,503 |
+1.01% |
1,600 |
| 2025/7/24 |
1,490 |
1,495 |
1,487 |
1,488 |
+0.34% |
1,900 |
| 2025/7/23 |
1,492 |
1,498 |
1,482 |
1,483 |
+0.00% |
2,000 |
| 2025/7/22 |
1,525 |
1,525 |
1,483 |
1,483 |
-0.80% |
5,400 |
| 2025/7/18 |
1,494 |
1,507 |
1,494 |
1,495 |
+0.00% |
800 |
| 2025/7/17 |
1,498 |
1,511 |
1,487 |
1,495 |
-0.27% |
3,700 |
| 2025/7/16 |
1,520 |
1,529 |
1,490 |
1,499 |
-1.96% |
6,200 |
| 2025/7/15 |
1,539 |
1,539 |
1,493 |
1,529 |
+0.39% |
6,500 |
| 2025/7/14 |
1,565 |
1,610 |
1,523 |
1,523 |
-2.43% |
14,400 |
| 2025/7/11 |
1,482 |
1,570 |
1,455 |
1,561 |
+5.33% |
30,200 |
| 2025/7/10 |
1,450 |
1,482 |
1,411 |
1,482 |
+2.70% |
17,000 |
| 2025/7/9 |
1,405 |
1,443 |
1,398 |
1,443 |
+2.70% |
3,200 |
| 2025/7/8 |
1,386 |
1,405 |
1,366 |
1,405 |
+0.50% |
3,500 |
| 2025/7/7 |
1,369 |
1,400 |
1,369 |
1,398 |
+2.49% |
2,600 |
| 2025/7/4 |
1,362 |
1,383 |
1,361 |
1,364 |
+0.96% |
800 |
| 2025/7/3 |
1,386 |
1,386 |
1,351 |
1,351 |
-3.22% |
1,600 |
| 2025/7/2 |
1,362 |
1,422 |
1,362 |
1,396 |
+1.09% |
5,000 |
| 2025/7/1 |
1,395 |
1,395 |
1,381 |
1,381 |
-1.00% |
3,500 |
| 2025/6/30 |
1,394 |
1,395 |
1,380 |
1,395 |
+0.87% |
4,900 |
| 2025/6/27 |
1,353 |
1,396 |
1,342 |
1,383 |
+2.90% |
12,100 |
| 2025/6/26 |
1,352 |
1,352 |
1,324 |
1,344 |
+1.66% |
1,900 |
| 2025/6/25 |
1,353 |
1,353 |
1,322 |
1,322 |
-2.29% |
3,200 |
| 2025/6/24 |
1,352 |
1,353 |
1,341 |
1,353 |
+0.07% |
500 |
| 2025/6/23 |
1,366 |
1,366 |
1,352 |
1,352 |
-1.02% |
200 |
| 2025/6/20 |
1,346 |
1,367 |
1,346 |
1,366 |
+1.04% |
1,100 |
| 2025/6/19 |
1,333 |
1,367 |
1,333 |
1,352 |
-0.81% |
3,300 |
| 2025/6/18 |
1,324 |
1,365 |
1,324 |
1,363 |
+2.95% |
2,100 |
| 2025/6/17 |
1,339 |
1,342 |
1,324 |
1,324 |
-3.29% |
900 |
| 2025/6/16 |
1,368 |
1,369 |
1,368 |
1,369 |
+0.66% |
600 |
| 2025/6/13 |
1,370 |
1,375 |
1,334 |
1,360 |
-0.73% |
3,600 |
| 2025/6/12 |
1,370 |
1,370 |
1,359 |
1,370 |
+0.00% |
1,400 |
| 2025/6/11 |
1,335 |
1,370 |
1,335 |
1,370 |
+0.44% |
1,400 |
|
