| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
2,612 |
2,612 |
2,519 |
2,538 |
-2.91% |
31,900 |
| 2025/12/25 |
2,585 |
2,614 |
2,546 |
2,614 |
+2.19% |
27,100 |
| 2025/12/24 |
2,570 |
2,571 |
2,558 |
2,558 |
-0.51% |
5,200 |
| 2025/12/23 |
2,594 |
2,602 |
2,565 |
2,571 |
-1.12% |
8,200 |
| 2025/12/22 |
2,655 |
2,660 |
2,600 |
2,600 |
-2.44% |
8,600 |
| 2025/12/19 |
2,705 |
2,708 |
2,623 |
2,665 |
-0.60% |
9,000 |
| 2025/12/18 |
2,615 |
2,705 |
2,592 |
2,681 |
+3.00% |
8,900 |
| 2025/12/17 |
2,591 |
2,610 |
2,591 |
2,603 |
+0.50% |
2,400 |
| 2025/12/16 |
2,601 |
2,605 |
2,578 |
2,590 |
-0.42% |
4,600 |
| 2025/12/15 |
2,541 |
2,633 |
2,541 |
2,601 |
+1.21% |
3,100 |
| 2025/12/12 |
2,579 |
2,605 |
2,556 |
2,570 |
+0.71% |
6,800 |
| 2025/12/11 |
2,610 |
2,640 |
2,530 |
2,552 |
-2.52% |
9,300 |
| 2025/12/10 |
2,530 |
2,646 |
2,530 |
2,618 |
+4.01% |
7,200 |
| 2025/12/9 |
2,532 |
2,532 |
2,486 |
2,517 |
-0.98% |
15,100 |
| 2025/12/8 |
2,560 |
2,604 |
2,521 |
2,542 |
-1.17% |
12,400 |
| 2025/12/5 |
2,650 |
2,660 |
2,568 |
2,572 |
-4.03% |
21,600 |
| 2025/12/4 |
2,755 |
2,880 |
2,636 |
2,680 |
-2.23% |
30,200 |
| 2025/12/3 |
2,595 |
2,799 |
2,595 |
2,741 |
+5.71% |
27,200 |
| 2025/12/2 |
2,467 |
2,630 |
2,467 |
2,593 |
+5.11% |
19,800 |
| 2025/12/1 |
2,471 |
2,498 |
2,460 |
2,467 |
-0.16% |
6,700 |
| 2025/11/28 |
2,441 |
2,497 |
2,440 |
2,471 |
+1.23% |
6,300 |
| 2025/11/27 |
2,422 |
2,460 |
2,419 |
2,441 |
-0.08% |
6,800 |
| 2025/11/26 |
2,401 |
2,443 |
2,401 |
2,443 |
+1.45% |
3,000 |
| 2025/11/25 |
2,418 |
2,437 |
2,404 |
2,408 |
-1.43% |
5,500 |
| 2025/11/21 |
2,410 |
2,449 |
2,410 |
2,443 |
+1.33% |
5,500 |
| 2025/11/20 |
2,429 |
2,429 |
2,406 |
2,411 |
-0.66% |
3,100 |
| 2025/11/19 |
2,374 |
2,433 |
2,374 |
2,427 |
+1.12% |
6,700 |
| 2025/11/18 |
2,370 |
2,400 |
2,370 |
2,400 |
+0.04% |
7,200 |
| 2025/11/17 |
2,396 |
2,399 |
2,382 |
2,399 |
+1.22% |
5,800 |
| 2025/11/14 |
2,339 |
2,397 |
2,323 |
2,370 |
+1.11% |
8,300 |
| 2025/11/13 |
2,312 |
2,358 |
2,311 |
2,344 |
+1.21% |
6,700 |
| 2025/11/12 |
2,300 |
2,332 |
2,295 |
2,316 |
+0.87% |
3,500 |
| 2025/11/11 |
2,316 |
2,331 |
2,290 |
2,296 |
-0.78% |
6,200 |
| 2025/11/10 |
2,362 |
2,362 |
2,306 |
2,314 |
-0.69% |
6,100 |
| 2025/11/7 |
2,286 |
2,371 |
2,286 |
2,330 |
+0.60% |
10,400 |
| 2025/11/6 |
2,271 |
2,344 |
2,271 |
2,316 |
+2.12% |
6,400 |
| 2025/11/5 |
2,272 |
2,296 |
2,264 |
2,268 |
+0.13% |
8,800 |
| 2025/11/4 |
2,262 |
2,315 |
2,262 |
2,265 |
+0.13% |
4,600 |
| 2025/10/31 |
2,265 |
2,270 |
2,255 |
2,262 |
+0.18% |
3,500 |
| 2025/10/30 |
2,303 |
2,314 |
2,258 |
2,258 |
-2.00% |
12,200 |
| 2025/10/29 |
2,335 |
2,347 |
2,304 |
2,304 |
-1.33% |
7,300 |
| 2025/10/28 |
2,311 |
2,343 |
2,311 |
2,335 |
+0.26% |
4,000 |
| 2025/10/27 |
2,318 |
2,340 |
2,303 |
2,329 |
+0.47% |
7,400 |
| 2025/10/24 |
2,344 |
2,344 |
2,297 |
2,318 |
-0.04% |
3,600 |
| 2025/10/23 |
2,272 |
2,346 |
2,270 |
2,319 |
+0.96% |
9,500 |
| 2025/10/22 |
2,256 |
2,297 |
2,246 |
2,297 |
+1.50% |
52,800 |
| 2025/10/21 |
2,270 |
2,276 |
2,260 |
2,263 |
+0.44% |
7,500 |
| 2025/10/20 |
2,255 |
2,290 |
2,240 |
2,253 |
+0.36% |
10,900 |
| 2025/10/17 |
2,216 |
2,254 |
2,216 |
2,245 |
+1.49% |
9,900 |
| 2025/10/16 |
2,210 |
2,213 |
2,201 |
2,212 |
+0.50% |
2,600 |
| 2025/10/15 |
2,202 |
2,219 |
2,200 |
2,201 |
-0.05% |
3,800 |
| 2025/10/14 |
2,212 |
2,219 |
2,196 |
2,202 |
-0.72% |
6,900 |
| 2025/10/10 |
2,226 |
2,226 |
2,208 |
2,218 |
-0.54% |
7,200 |
| 2025/10/9 |
2,234 |
2,234 |
2,229 |
2,230 |
-0.09% |
5,800 |
| 2025/10/8 |
2,231 |
2,248 |
2,231 |
2,232 |
-0.36% |
3,400 |
| 2025/10/7 |
2,230 |
2,248 |
2,230 |
2,240 |
+0.45% |
4,900 |
| 2025/10/6 |
2,234 |
2,240 |
2,222 |
2,230 |
+0.22% |
7,100 |
| 2025/10/3 |
2,220 |
2,235 |
2,220 |
2,225 |
-0.09% |
2,000 |
| 2025/10/2 |
2,233 |
2,238 |
2,218 |
2,227 |
+0.13% |
7,100 |
| 2025/10/1 |
2,236 |
2,237 |
2,220 |
2,224 |
-0.27% |
6,000 |
| 2025/9/30 |
2,245 |
2,245 |
2,225 |
2,230 |
-0.36% |
8,100 |
| 2025/9/29 |
2,236 |
2,252 |
2,232 |
2,238 |
-2.36% |
7,600 |
| 2025/9/26 |
2,263 |
2,292 |
2,261 |
2,292 |
+1.28% |
8,000 |
| 2025/9/25 |
2,249 |
2,263 |
2,246 |
2,263 |
+0.71% |
8,800 |
| 2025/9/24 |
2,271 |
2,278 |
2,244 |
2,247 |
-1.06% |
14,300 |
| 2025/9/22 |
2,275 |
2,298 |
2,271 |
2,271 |
+0.18% |
5,200 |
| 2025/9/19 |
2,286 |
2,308 |
2,264 |
2,267 |
-0.53% |
11,700 |
| 2025/9/18 |
2,270 |
2,283 |
2,263 |
2,279 |
+0.40% |
3,600 |
| 2025/9/17 |
2,266 |
2,282 |
2,258 |
2,270 |
-0.44% |
4,500 |
| 2025/9/16 |
2,278 |
2,290 |
2,278 |
2,280 |
+0.48% |
4,200 |
| 2025/9/12 |
2,257 |
2,280 |
2,255 |
2,269 |
+0.53% |
7,200 |
| 2025/9/11 |
2,261 |
2,264 |
2,257 |
2,257 |
-0.13% |
4,500 |
| 2025/9/10 |
2,258 |
2,265 |
2,258 |
2,260 |
+0.00% |
3,600 |
| 2025/9/9 |
2,269 |
2,269 |
2,252 |
2,260 |
-0.40% |
3,400 |
| 2025/9/8 |
2,256 |
2,275 |
2,256 |
2,269 |
+0.35% |
2,200 |
| 2025/9/5 |
2,249 |
2,261 |
2,247 |
2,261 |
+0.71% |
6,500 |
| 2025/9/4 |
2,241 |
2,250 |
2,240 |
2,245 |
-0.22% |
7,900 |
| 2025/9/3 |
2,238 |
2,250 |
2,238 |
2,250 |
+0.54% |
7,900 |
| 2025/9/2 |
2,250 |
2,250 |
2,238 |
2,238 |
-0.44% |
2,900 |
| 2025/9/1 |
2,250 |
2,257 |
2,234 |
2,248 |
+0.04% |
5,400 |
| 2025/8/29 |
2,246 |
2,250 |
2,233 |
2,247 |
+0.54% |
11,000 |
| 2025/8/28 |
2,239 |
2,240 |
2,235 |
2,235 |
+0.04% |
5,000 |
| 2025/8/27 |
2,235 |
2,238 |
2,230 |
2,234 |
-0.04% |
5,100 |
| 2025/8/26 |
2,242 |
2,242 |
2,224 |
2,235 |
-0.53% |
6,700 |
| 2025/8/25 |
2,242 |
2,247 |
2,238 |
2,247 |
+0.04% |
3,700 |
| 2025/8/22 |
2,251 |
2,252 |
2,236 |
2,246 |
-0.22% |
8,400 |
| 2025/8/21 |
2,255 |
2,255 |
2,241 |
2,251 |
-0.18% |
1,600 |
| 2025/8/20 |
2,259 |
2,270 |
2,251 |
2,255 |
-0.22% |
4,000 |
| 2025/8/19 |
2,260 |
2,260 |
2,246 |
2,260 |
+0.09% |
5,000 |
| 2025/8/18 |
2,240 |
2,260 |
2,240 |
2,258 |
+0.98% |
7,900 |
| 2025/8/15 |
2,254 |
2,256 |
2,234 |
2,236 |
-1.02% |
10,700 |
| 2025/8/14 |
2,253 |
2,265 |
2,252 |
2,259 |
-0.22% |
5,700 |
| 2025/8/13 |
2,268 |
2,278 |
2,256 |
2,264 |
-0.04% |
5,100 |
| 2025/8/12 |
2,292 |
2,292 |
2,252 |
2,265 |
-1.48% |
9,900 |
| 2025/8/8 |
2,266 |
2,299 |
2,258 |
2,299 |
+1.50% |
13,500 |
| 2025/8/7 |
2,245 |
2,265 |
2,239 |
2,265 |
+1.16% |
7,900 |
| 2025/8/6 |
2,238 |
2,242 |
2,234 |
2,239 |
+0.04% |
4,100 |
| 2025/8/5 |
2,240 |
2,243 |
2,234 |
2,238 |
+0.18% |
2,900 |
| 2025/8/4 |
2,238 |
2,240 |
2,231 |
2,234 |
-0.45% |
4,400 |
| 2025/8/1 |
2,238 |
2,246 |
2,232 |
2,244 |
+0.27% |
5,000 |
| 2025/7/31 |
2,239 |
2,243 |
2,231 |
2,238 |
+0.58% |
9,200 |
| 2025/7/30 |
2,229 |
2,233 |
2,222 |
2,225 |
-0.18% |
15,300 |
| 2025/7/29 |
2,231 |
2,238 |
2,229 |
2,229 |
-0.09% |
3,200 |
| 2025/7/28 |
2,231 |
2,238 |
2,227 |
2,231 |
+0.00% |
3,100 |
| 2025/7/25 |
2,231 |
2,240 |
2,231 |
2,231 |
+0.00% |
3,000 |
| 2025/7/24 |
2,240 |
2,258 |
2,227 |
2,231 |
-0.27% |
12,600 |
| 2025/7/23 |
2,238 |
2,238 |
2,228 |
2,237 |
+0.45% |
6,900 |
| 2025/7/22 |
2,228 |
2,234 |
2,227 |
2,227 |
-0.04% |
3,100 |
| 2025/7/18 |
2,238 |
2,238 |
2,225 |
2,228 |
-0.45% |
7,500 |
| 2025/7/17 |
2,231 |
2,239 |
2,230 |
2,238 |
+0.27% |
2,100 |
| 2025/7/16 |
2,239 |
2,245 |
2,232 |
2,232 |
-0.18% |
2,700 |
| 2025/7/15 |
2,241 |
2,245 |
2,236 |
2,236 |
-0.22% |
1,900 |
| 2025/7/14 |
2,252 |
2,255 |
2,241 |
2,241 |
+0.04% |
4,000 |
| 2025/7/11 |
2,235 |
2,249 |
2,235 |
2,240 |
+0.22% |
2,000 |
| 2025/7/10 |
2,243 |
2,254 |
2,235 |
2,235 |
+0.13% |
16,300 |
| 2025/7/9 |
2,241 |
2,245 |
2,232 |
2,232 |
+0.18% |
4,200 |
| 2025/7/8 |
2,232 |
2,238 |
2,226 |
2,228 |
-0.31% |
5,600 |
| 2025/7/7 |
2,245 |
2,245 |
2,232 |
2,235 |
-0.45% |
2,800 |
| 2025/7/4 |
2,247 |
2,247 |
2,228 |
2,245 |
-0.09% |
2,700 |
| 2025/7/3 |
2,230 |
2,249 |
2,230 |
2,247 |
+0.76% |
4,300 |
| 2025/7/2 |
2,226 |
2,236 |
2,226 |
2,230 |
+0.18% |
3,300 |
| 2025/7/1 |
2,222 |
2,241 |
2,222 |
2,226 |
+0.18% |
2,100 |
| 2025/6/30 |
2,247 |
2,247 |
2,222 |
2,222 |
-1.11% |
5,200 |
|
