| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,684 |
2,713 |
2,684 |
2,687 |
-0.96% |
7,400 |
| 2025/12/8 |
2,688 |
2,734 |
2,684 |
2,713 |
+0.93% |
1,100 |
| 2025/12/5 |
2,681 |
2,688 |
2,680 |
2,688 |
-0.67% |
600 |
| 2025/12/4 |
2,680 |
2,706 |
2,668 |
2,706 |
+0.97% |
2,900 |
| 2025/12/3 |
2,665 |
2,680 |
2,665 |
2,680 |
+0.34% |
900 |
| 2025/12/2 |
2,705 |
2,720 |
2,671 |
2,671 |
-1.22% |
1,600 |
| 2025/12/1 |
2,733 |
2,733 |
2,700 |
2,704 |
-1.06% |
2,600 |
| 2025/11/28 |
2,671 |
2,749 |
2,671 |
2,733 |
+2.44% |
6,800 |
| 2025/11/27 |
2,656 |
2,679 |
2,656 |
2,668 |
-0.22% |
1,300 |
| 2025/11/26 |
2,660 |
2,674 |
2,660 |
2,674 |
+0.75% |
500 |
| 2025/11/25 |
2,636 |
2,688 |
2,636 |
2,654 |
+1.34% |
1,800 |
| 2025/11/21 |
2,586 |
2,644 |
2,586 |
2,619 |
+1.43% |
2,700 |
| 2025/11/20 |
2,630 |
2,632 |
2,581 |
2,582 |
-1.71% |
7,000 |
| 2025/11/19 |
2,684 |
2,684 |
2,627 |
2,627 |
-1.90% |
9,400 |
| 2025/11/18 |
2,716 |
2,743 |
2,675 |
2,678 |
-3.18% |
14,600 |
| 2025/11/17 |
2,766 |
2,766 |
2,766 |
2,766 |
-1.78% |
100 |
| 2025/11/14 |
2,739 |
2,816 |
2,734 |
2,816 |
+2.96% |
2,000 |
| 2025/11/13 |
2,721 |
2,740 |
2,708 |
2,735 |
+0.51% |
3,300 |
| 2025/11/12 |
2,745 |
2,745 |
2,720 |
2,721 |
-0.87% |
1,300 |
| 2025/11/11 |
2,796 |
2,796 |
2,745 |
2,745 |
-1.26% |
600 |
| 2025/11/10 |
2,772 |
2,800 |
2,702 |
2,780 |
-3.20% |
19,600 |
| 2025/11/7 |
2,871 |
2,872 |
2,871 |
2,872 |
+0.03% |
400 |
| 2025/11/6 |
2,850 |
2,925 |
2,825 |
2,871 |
+1.48% |
5,200 |
| 2025/11/5 |
2,811 |
2,829 |
2,745 |
2,829 |
-0.35% |
3,200 |
| 2025/11/4 |
2,799 |
2,880 |
2,749 |
2,839 |
+1.03% |
4,800 |
| 2025/10/31 |
2,834 |
2,834 |
2,800 |
2,810 |
-1.44% |
2,600 |
| 2025/10/30 |
2,842 |
2,867 |
2,839 |
2,851 |
+0.11% |
1,600 |
| 2025/10/29 |
2,848 |
2,860 |
2,848 |
2,848 |
-1.73% |
1,900 |
| 2025/10/28 |
2,860 |
2,898 |
2,840 |
2,898 |
-0.41% |
1,000 |
| 2025/10/27 |
2,846 |
2,923 |
2,846 |
2,910 |
+2.50% |
400 |
| 2025/10/24 |
2,837 |
2,884 |
2,837 |
2,839 |
+0.07% |
800 |
| 2025/10/23 |
2,819 |
2,840 |
2,819 |
2,837 |
-0.28% |
800 |
| 2025/10/22 |
2,901 |
2,911 |
2,806 |
2,845 |
-0.21% |
4,100 |
| 2025/10/21 |
2,956 |
2,999 |
2,850 |
2,851 |
-3.55% |
6,700 |
| 2025/10/20 |
2,905 |
2,997 |
2,905 |
2,956 |
+1.76% |
1,100 |
| 2025/10/17 |
2,876 |
2,934 |
2,874 |
2,905 |
+1.43% |
2,200 |
| 2025/10/16 |
2,863 |
2,864 |
2,863 |
2,864 |
+1.38% |
300 |
| 2025/10/15 |
2,794 |
2,842 |
2,792 |
2,825 |
+1.80% |
3,400 |
| 2025/10/14 |
2,780 |
2,800 |
2,753 |
2,775 |
-0.72% |
3,400 |
| 2025/10/10 |
2,823 |
2,846 |
2,795 |
2,795 |
-1.86% |
1,300 |
| 2025/10/9 |
2,855 |
2,864 |
2,822 |
2,848 |
+0.04% |
1,900 |
| 2025/10/8 |
2,821 |
2,851 |
2,821 |
2,847 |
-0.42% |
1,300 |
| 2025/10/7 |
2,857 |
2,859 |
2,832 |
2,859 |
-0.03% |
500 |
| 2025/10/6 |
2,826 |
2,862 |
2,815 |
2,860 |
+1.06% |
4,500 |
| 2025/10/3 |
2,780 |
2,835 |
2,780 |
2,830 |
+0.35% |
1,500 |
| 2025/10/2 |
2,800 |
2,820 |
2,745 |
2,820 |
+0.36% |
2,500 |
| 2025/10/1 |
2,817 |
2,825 |
2,760 |
2,810 |
-0.25% |
4,000 |
| 2025/9/30 |
2,818 |
2,818 |
2,782 |
2,817 |
+0.93% |
2,400 |
| 2025/9/29 |
2,830 |
2,880 |
2,780 |
2,791 |
+0.40% |
2,100 |
| 2025/9/26 |
2,820 |
2,820 |
2,780 |
2,780 |
-1.42% |
5,500 |
| 2025/9/25 |
2,819 |
2,820 |
2,819 |
2,820 |
+0.00% |
1,200 |
| 2025/9/24 |
2,829 |
2,830 |
2,792 |
2,820 |
-0.39% |
2,000 |
| 2025/9/22 |
2,782 |
2,832 |
2,782 |
2,831 |
+1.80% |
1,300 |
| 2025/9/19 |
2,821 |
2,874 |
2,781 |
2,781 |
-0.64% |
4,300 |
| 2025/9/18 |
2,747 |
2,800 |
2,739 |
2,799 |
+3.28% |
4,400 |
| 2025/9/17 |
2,748 |
2,748 |
2,667 |
2,710 |
-1.42% |
2,800 |
| 2025/9/16 |
2,733 |
2,749 |
2,701 |
2,749 |
+0.99% |
2,400 |
| 2025/9/12 |
2,742 |
2,745 |
2,722 |
2,722 |
+0.11% |
900 |
| 2025/9/11 |
2,740 |
2,747 |
2,714 |
2,719 |
-1.09% |
900 |
| 2025/9/10 |
2,701 |
2,753 |
2,700 |
2,749 |
+2.08% |
4,900 |
| 2025/9/9 |
2,645 |
2,693 |
2,638 |
2,693 |
+2.08% |
1,800 |
| 2025/9/8 |
2,630 |
2,638 |
2,625 |
2,638 |
+0.42% |
1,600 |
| 2025/9/5 |
2,628 |
2,628 |
2,595 |
2,627 |
+0.61% |
1,800 |
| 2025/9/4 |
2,611 |
2,611 |
2,610 |
2,611 |
+0.00% |
600 |
| 2025/9/3 |
2,602 |
2,611 |
2,600 |
2,611 |
+0.69% |
900 |
| 2025/9/2 |
2,594 |
2,600 |
2,593 |
2,593 |
+0.04% |
2,100 |
| 2025/9/1 |
2,592 |
2,592 |
2,583 |
2,592 |
+0.00% |
2,000 |
| 2025/8/29 |
2,592 |
2,605 |
2,592 |
2,592 |
-0.08% |
1,000 |
| 2025/8/28 |
2,601 |
2,608 |
2,594 |
2,594 |
-0.35% |
800 |
| 2025/8/27 |
2,579 |
2,603 |
2,578 |
2,603 |
+1.09% |
1,800 |
| 2025/8/26 |
2,567 |
2,585 |
2,555 |
2,575 |
+0.31% |
2,800 |
| 2025/8/25 |
2,563 |
2,576 |
2,559 |
2,567 |
+0.67% |
1,300 |
| 2025/8/22 |
2,532 |
2,550 |
2,532 |
2,550 |
+0.47% |
800 |
| 2025/8/21 |
2,548 |
2,550 |
2,538 |
2,538 |
+0.71% |
1,100 |
| 2025/8/20 |
2,573 |
2,588 |
2,515 |
2,520 |
-1.37% |
4,100 |
| 2025/8/19 |
2,555 |
2,575 |
2,550 |
2,555 |
+0.20% |
1,500 |
| 2025/8/18 |
2,538 |
2,550 |
2,532 |
2,550 |
+0.75% |
2,000 |
| 2025/8/15 |
2,525 |
2,531 |
2,513 |
2,531 |
+1.00% |
2,300 |
| 2025/8/14 |
2,506 |
2,506 |
2,506 |
2,506 |
-0.36% |
100 |
| 2025/8/13 |
2,502 |
2,522 |
2,502 |
2,515 |
+0.16% |
2,700 |
| 2025/8/12 |
2,485 |
2,540 |
2,471 |
2,511 |
-0.24% |
14,400 |
| 2025/8/8 |
2,506 |
2,525 |
2,506 |
2,517 |
+0.68% |
2,700 |
| 2025/8/7 |
2,519 |
2,524 |
2,500 |
2,500 |
-0.12% |
2,200 |
| 2025/8/6 |
2,507 |
2,508 |
2,503 |
2,503 |
-0.60% |
2,800 |
| 2025/8/5 |
2,550 |
2,551 |
2,518 |
2,518 |
-1.25% |
3,000 |
| 2025/8/4 |
2,508 |
2,550 |
2,506 |
2,550 |
+0.83% |
1,700 |
| 2025/8/1 |
2,534 |
2,540 |
2,529 |
2,529 |
+0.16% |
2,400 |
| 2025/7/31 |
2,525 |
2,525 |
2,525 |
2,525 |
+0.60% |
300 |
| 2025/7/30 |
2,512 |
2,512 |
2,510 |
2,510 |
-0.40% |
500 |
| 2025/7/29 |
2,539 |
2,542 |
2,520 |
2,520 |
-0.28% |
700 |
| 2025/7/28 |
2,535 |
2,544 |
2,527 |
2,527 |
-0.32% |
3,500 |
| 2025/7/25 |
2,535 |
2,535 |
2,535 |
2,535 |
+0.20% |
300 |
| 2025/7/24 |
2,509 |
2,530 |
2,509 |
2,530 |
+1.08% |
1,100 |
| 2025/7/23 |
2,515 |
2,517 |
2,503 |
2,503 |
-1.26% |
1,600 |
| 2025/7/22 |
2,535 |
2,535 |
2,535 |
2,535 |
+1.16% |
300 |
| 2025/7/18 |
2,550 |
2,550 |
2,506 |
2,506 |
-0.36% |
1,800 |
| 2025/7/17 |
2,525 |
2,525 |
2,515 |
2,515 |
-0.40% |
300 |
| 2025/7/16 |
2,540 |
2,540 |
2,520 |
2,525 |
-0.59% |
500 |
| 2025/7/15 |
2,564 |
2,564 |
2,540 |
2,540 |
-0.94% |
1,600 |
| 2025/7/14 |
2,566 |
2,575 |
2,530 |
2,564 |
+1.91% |
3,600 |
| 2025/7/11 |
2,514 |
2,516 |
2,506 |
2,516 |
+0.20% |
600 |
| 2025/7/10 |
2,502 |
2,513 |
2,498 |
2,511 |
+0.72% |
1,400 |
| 2025/7/9 |
2,493 |
2,493 |
2,493 |
2,493 |
-0.08% |
100 |
| 2025/7/8 |
2,496 |
2,496 |
2,491 |
2,495 |
-0.24% |
700 |
| 2025/7/7 |
2,492 |
2,505 |
2,492 |
2,501 |
-0.04% |
6,000 |
| 2025/7/4 |
2,500 |
2,511 |
2,500 |
2,502 |
+0.44% |
1,700 |
| 2025/7/3 |
2,478 |
2,500 |
2,478 |
2,491 |
-0.40% |
1,400 |
| 2025/7/2 |
2,471 |
2,501 |
2,471 |
2,501 |
+1.21% |
600 |
| 2025/7/1 |
2,500 |
2,520 |
2,471 |
2,471 |
-1.16% |
3,100 |
| 2025/6/30 |
2,460 |
2,500 |
2,460 |
2,500 |
+1.83% |
2,100 |
| 2025/6/27 |
2,473 |
2,473 |
2,455 |
2,455 |
+0.45% |
300 |
| 2025/6/26 |
2,458 |
2,458 |
2,425 |
2,444 |
-0.57% |
1,400 |
| 2025/6/25 |
2,472 |
2,482 |
2,453 |
2,458 |
+0.53% |
2,600 |
| 2025/6/24 |
2,482 |
2,482 |
2,441 |
2,445 |
-0.08% |
1,000 |
| 2025/6/23 |
2,432 |
2,485 |
2,432 |
2,447 |
+0.37% |
1,000 |
| 2025/6/20 |
2,478 |
2,478 |
2,438 |
2,438 |
-1.57% |
300 |
| 2025/6/19 |
2,470 |
2,489 |
2,466 |
2,477 |
+0.41% |
3,000 |
| 2025/6/18 |
2,424 |
2,467 |
2,424 |
2,467 |
+1.19% |
1,800 |
| 2025/6/17 |
2,423 |
2,438 |
2,400 |
2,438 |
+0.58% |
3,800 |
| 2025/6/16 |
2,465 |
2,479 |
2,411 |
2,424 |
-0.04% |
1,400 |
| 2025/6/13 |
2,511 |
2,511 |
2,424 |
2,425 |
-3.39% |
2,300 |
| 2025/6/12 |
2,530 |
2,540 |
2,500 |
2,510 |
+0.40% |
800 |
| 2025/6/11 |
2,510 |
2,510 |
2,499 |
2,500 |
-0.40% |
1,000 |
|
