| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,731 |
2,735 |
2,719 |
2,719 |
-0.07% |
1,700 |
| 2025/12/8 |
2,701 |
2,730 |
2,690 |
2,721 |
+0.67% |
9,400 |
| 2025/12/5 |
2,703 |
2,704 |
2,693 |
2,703 |
+0.00% |
1,500 |
| 2025/12/4 |
2,683 |
2,703 |
2,683 |
2,703 |
+0.63% |
1,800 |
| 2025/12/3 |
2,725 |
2,725 |
2,660 |
2,686 |
-1.43% |
1,200 |
| 2025/12/2 |
2,742 |
2,742 |
2,706 |
2,725 |
-0.44% |
400 |
| 2025/12/1 |
2,725 |
2,738 |
2,706 |
2,737 |
+0.04% |
2,700 |
| 2025/11/28 |
2,744 |
2,744 |
2,733 |
2,736 |
-0.29% |
600 |
| 2025/11/27 |
2,757 |
2,757 |
2,731 |
2,744 |
-0.58% |
1,900 |
| 2025/11/26 |
2,753 |
2,760 |
2,753 |
2,760 |
+0.00% |
1,500 |
| 2025/11/25 |
2,721 |
2,760 |
2,706 |
2,760 |
+1.62% |
2,700 |
| 2025/11/21 |
2,730 |
2,740 |
2,706 |
2,716 |
-0.55% |
800 |
| 2025/11/20 |
2,660 |
2,740 |
2,655 |
2,731 |
+2.59% |
8,800 |
| 2025/11/19 |
2,640 |
2,663 |
2,619 |
2,662 |
+0.83% |
2,200 |
| 2025/11/18 |
2,709 |
2,709 |
2,640 |
2,640 |
-2.22% |
2,600 |
| 2025/11/17 |
2,725 |
2,725 |
2,700 |
2,700 |
-0.92% |
2,200 |
| 2025/11/14 |
2,679 |
2,750 |
2,679 |
2,725 |
+0.18% |
5,000 |
| 2025/11/13 |
2,712 |
2,722 |
2,706 |
2,720 |
+0.29% |
3,300 |
| 2025/11/12 |
2,707 |
2,749 |
2,693 |
2,712 |
+0.59% |
2,100 |
| 2025/11/11 |
2,703 |
2,703 |
2,664 |
2,696 |
-0.26% |
2,200 |
| 2025/11/10 |
2,711 |
2,734 |
2,703 |
2,703 |
-0.73% |
1,600 |
| 2025/11/7 |
2,692 |
2,723 |
2,691 |
2,723 |
-0.58% |
2,400 |
| 2025/11/6 |
2,733 |
2,772 |
2,723 |
2,739 |
+1.59% |
5,900 |
| 2025/11/5 |
2,695 |
2,696 |
2,619 |
2,696 |
-0.11% |
5,300 |
| 2025/11/4 |
2,673 |
2,711 |
2,653 |
2,699 |
+1.09% |
6,300 |
| 2025/10/31 |
2,666 |
2,670 |
2,622 |
2,670 |
+0.15% |
2,900 |
| 2025/10/30 |
2,650 |
2,681 |
2,631 |
2,666 |
+0.95% |
3,400 |
| 2025/10/29 |
2,713 |
2,715 |
2,640 |
2,641 |
-2.90% |
2,300 |
| 2025/10/28 |
2,720 |
2,745 |
2,720 |
2,720 |
+0.00% |
1,400 |
| 2025/10/27 |
2,672 |
2,732 |
2,664 |
2,720 |
+2.18% |
11,700 |
| 2025/10/24 |
2,669 |
2,675 |
2,650 |
2,662 |
-0.26% |
1,400 |
| 2025/10/23 |
2,650 |
2,669 |
2,645 |
2,669 |
+0.23% |
500 |
| 2025/10/22 |
2,622 |
2,665 |
2,622 |
2,663 |
+0.91% |
4,700 |
| 2025/10/21 |
2,647 |
2,660 |
2,627 |
2,639 |
+1.07% |
6,300 |
| 2025/10/20 |
2,616 |
2,630 |
2,605 |
2,611 |
+0.23% |
7,100 |
| 2025/10/17 |
2,610 |
2,610 |
2,604 |
2,605 |
-0.19% |
4,700 |
| 2025/10/16 |
2,595 |
2,610 |
2,576 |
2,610 |
+1.12% |
2,300 |
| 2025/10/15 |
2,549 |
2,599 |
2,541 |
2,581 |
+1.73% |
7,100 |
| 2025/10/14 |
2,566 |
2,572 |
2,500 |
2,537 |
-1.97% |
11,400 |
| 2025/10/10 |
2,607 |
2,607 |
2,567 |
2,588 |
-0.73% |
7,200 |
| 2025/10/9 |
2,609 |
2,609 |
2,566 |
2,607 |
-0.08% |
6,800 |
| 2025/10/8 |
2,600 |
2,616 |
2,581 |
2,609 |
+0.89% |
8,500 |
| 2025/10/7 |
2,609 |
2,609 |
2,537 |
2,586 |
+0.31% |
4,700 |
| 2025/10/6 |
2,585 |
2,630 |
2,550 |
2,578 |
+1.10% |
6,200 |
| 2025/10/3 |
2,525 |
2,552 |
2,522 |
2,550 |
+1.72% |
5,700 |
| 2025/10/2 |
2,567 |
2,568 |
2,507 |
2,507 |
-2.11% |
3,800 |
| 2025/10/1 |
2,606 |
2,606 |
2,516 |
2,561 |
-1.73% |
10,200 |
| 2025/9/30 |
2,610 |
2,619 |
2,605 |
2,606 |
-0.53% |
7,500 |
| 2025/9/29 |
2,624 |
2,695 |
2,619 |
2,620 |
-0.15% |
3,300 |
| 2025/9/26 |
2,611 |
2,645 |
2,606 |
2,624 |
+0.50% |
3,700 |
| 2025/9/25 |
2,610 |
2,615 |
2,608 |
2,611 |
-0.15% |
3,300 |
| 2025/9/24 |
2,646 |
2,646 |
2,601 |
2,615 |
-0.61% |
6,900 |
| 2025/9/22 |
2,622 |
2,632 |
2,620 |
2,631 |
+0.42% |
2,400 |
| 2025/9/19 |
2,632 |
2,647 |
2,620 |
2,620 |
-0.46% |
4,800 |
| 2025/9/18 |
2,656 |
2,656 |
2,610 |
2,632 |
+0.08% |
4,800 |
| 2025/9/17 |
2,626 |
2,634 |
2,610 |
2,630 |
+0.61% |
14,400 |
| 2025/9/16 |
2,608 |
2,634 |
2,586 |
2,614 |
+0.27% |
16,500 |
| 2025/9/12 |
2,625 |
2,625 |
2,603 |
2,607 |
-0.11% |
7,400 |
| 2025/9/11 |
2,643 |
2,643 |
2,602 |
2,610 |
-0.42% |
6,500 |
| 2025/9/10 |
2,627 |
2,627 |
2,603 |
2,621 |
+0.46% |
4,900 |
| 2025/9/9 |
2,645 |
2,646 |
2,605 |
2,609 |
-1.17% |
7,800 |
| 2025/9/8 |
2,665 |
2,665 |
2,549 |
2,640 |
-0.90% |
35,100 |
| 2025/9/5 |
2,665 |
2,688 |
2,625 |
2,664 |
+0.04% |
4,300 |
| 2025/9/4 |
2,683 |
2,690 |
2,656 |
2,663 |
-1.19% |
8,300 |
| 2025/9/3 |
2,705 |
2,708 |
2,686 |
2,695 |
-0.92% |
3,300 |
| 2025/9/2 |
2,746 |
2,746 |
2,719 |
2,720 |
+0.00% |
1,800 |
| 2025/9/1 |
2,740 |
2,740 |
2,714 |
2,720 |
-0.69% |
5,300 |
| 2025/8/29 |
2,740 |
2,743 |
2,731 |
2,739 |
-0.72% |
1,200 |
| 2025/8/28 |
2,763 |
2,763 |
2,745 |
2,759 |
+0.55% |
3,000 |
| 2025/8/27 |
2,740 |
2,750 |
2,740 |
2,744 |
+0.59% |
4,500 |
| 2025/8/26 |
2,742 |
2,742 |
2,719 |
2,728 |
-0.18% |
4,000 |
| 2025/8/25 |
2,713 |
2,738 |
2,713 |
2,733 |
+0.48% |
1,700 |
| 2025/8/22 |
2,721 |
2,721 |
2,720 |
2,720 |
-0.04% |
600 |
| 2025/8/21 |
2,740 |
2,745 |
2,720 |
2,721 |
+0.04% |
1,200 |
| 2025/8/20 |
2,747 |
2,747 |
2,720 |
2,720 |
+0.00% |
1,900 |
| 2025/8/19 |
2,714 |
2,740 |
2,701 |
2,720 |
-0.44% |
14,300 |
| 2025/8/18 |
2,720 |
2,749 |
2,720 |
2,732 |
+0.44% |
1,200 |
| 2025/8/15 |
2,703 |
2,725 |
2,703 |
2,720 |
+0.00% |
2,100 |
| 2025/8/14 |
2,709 |
2,745 |
2,709 |
2,720 |
-0.07% |
1,600 |
| 2025/8/13 |
2,739 |
2,749 |
2,720 |
2,722 |
-1.20% |
2,300 |
| 2025/8/12 |
2,778 |
2,810 |
2,726 |
2,755 |
-1.08% |
10,900 |
| 2025/8/8 |
2,818 |
2,818 |
2,756 |
2,785 |
-0.50% |
2,400 |
| 2025/8/7 |
2,779 |
2,800 |
2,778 |
2,799 |
+0.61% |
4,700 |
| 2025/8/6 |
2,745 |
2,792 |
2,745 |
2,782 |
+1.35% |
6,700 |
| 2025/8/5 |
2,748 |
2,775 |
2,725 |
2,745 |
+0.92% |
4,300 |
| 2025/8/4 |
2,701 |
2,740 |
2,701 |
2,720 |
-1.02% |
2,100 |
| 2025/8/1 |
2,721 |
2,771 |
2,721 |
2,748 |
+0.81% |
800 |
| 2025/7/31 |
2,725 |
2,726 |
2,725 |
2,726 |
-0.18% |
500 |
| 2025/7/30 |
2,724 |
2,774 |
2,724 |
2,731 |
-0.04% |
1,800 |
| 2025/7/29 |
2,732 |
2,745 |
2,732 |
2,732 |
-1.19% |
2,300 |
| 2025/7/28 |
2,753 |
2,794 |
2,752 |
2,765 |
-0.36% |
4,200 |
| 2025/7/25 |
2,705 |
2,780 |
2,705 |
2,775 |
+2.59% |
5,700 |
| 2025/7/24 |
2,722 |
2,734 |
2,696 |
2,705 |
-0.26% |
2,400 |
| 2025/7/23 |
2,727 |
2,737 |
2,708 |
2,712 |
-0.70% |
1,400 |
| 2025/7/22 |
2,710 |
2,749 |
2,710 |
2,731 |
-0.15% |
4,800 |
| 2025/7/18 |
2,736 |
2,750 |
2,730 |
2,735 |
-0.04% |
5,200 |
| 2025/7/17 |
2,742 |
2,742 |
2,652 |
2,736 |
+0.40% |
4,200 |
| 2025/7/16 |
2,725 |
2,744 |
2,720 |
2,725 |
+0.00% |
3,900 |
| 2025/7/15 |
2,732 |
2,746 |
2,695 |
2,725 |
-0.26% |
12,100 |
| 2025/7/14 |
2,720 |
2,745 |
2,695 |
2,732 |
+0.26% |
9,400 |
| 2025/7/11 |
2,736 |
2,742 |
2,694 |
2,725 |
-0.18% |
4,700 |
| 2025/7/10 |
2,750 |
2,757 |
2,682 |
2,730 |
+0.40% |
9,400 |
| 2025/7/9 |
2,677 |
2,730 |
2,677 |
2,719 |
+1.57% |
5,900 |
| 2025/7/8 |
2,615 |
2,702 |
2,615 |
2,677 |
+2.37% |
6,600 |
| 2025/7/7 |
2,600 |
2,630 |
2,598 |
2,615 |
+0.58% |
2,600 |
| 2025/7/4 |
2,601 |
2,601 |
2,592 |
2,600 |
+0.97% |
600 |
| 2025/7/3 |
2,575 |
2,599 |
2,575 |
2,575 |
+0.00% |
2,300 |
| 2025/7/2 |
2,606 |
2,611 |
2,563 |
2,575 |
-0.96% |
16,400 |
| 2025/7/1 |
2,570 |
2,640 |
2,555 |
2,600 |
+1.96% |
9,100 |
| 2025/6/30 |
2,548 |
2,580 |
2,548 |
2,550 |
+0.08% |
3,600 |
| 2025/6/27 |
2,540 |
2,572 |
2,521 |
2,548 |
+1.11% |
6,600 |
| 2025/6/26 |
2,502 |
2,540 |
2,502 |
2,520 |
+0.72% |
4,000 |
| 2025/6/25 |
2,518 |
2,521 |
2,488 |
2,502 |
-0.64% |
3,000 |
| 2025/6/24 |
2,507 |
2,518 |
2,500 |
2,518 |
+0.72% |
2,100 |
| 2025/6/23 |
2,510 |
2,534 |
2,482 |
2,500 |
-0.48% |
3,300 |
| 2025/6/20 |
2,471 |
2,640 |
2,460 |
2,512 |
+1.74% |
15,700 |
| 2025/6/19 |
2,474 |
2,476 |
2,450 |
2,469 |
-1.00% |
4,600 |
| 2025/6/18 |
2,500 |
2,501 |
2,484 |
2,494 |
-0.24% |
2,000 |
| 2025/6/17 |
2,523 |
2,523 |
2,429 |
2,500 |
+0.12% |
3,200 |
| 2025/6/16 |
2,451 |
2,506 |
2,448 |
2,497 |
+1.88% |
5,800 |
| 2025/6/13 |
2,451 |
2,451 |
2,420 |
2,451 |
-0.49% |
1,100 |
| 2025/6/12 |
2,450 |
2,484 |
2,440 |
2,463 |
+0.94% |
9,100 |
| 2025/6/11 |
2,400 |
2,460 |
2,400 |
2,440 |
+1.67% |
5,300 |
|
