| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
2,442 |
2,442 |
2,427 |
2,436 |
-0.16% |
3,000 |
| 2025/12/24 |
2,408 |
2,440 |
2,408 |
2,440 |
+0.45% |
3,200 |
| 2025/12/23 |
2,420 |
2,430 |
2,408 |
2,429 |
+0.29% |
5,400 |
| 2025/12/22 |
2,433 |
2,457 |
2,422 |
2,422 |
-0.33% |
4,600 |
| 2025/12/19 |
2,453 |
2,453 |
2,430 |
2,430 |
-0.94% |
2,100 |
| 2025/12/18 |
2,407 |
2,453 |
2,407 |
2,453 |
+1.91% |
3,300 |
| 2025/12/17 |
2,403 |
2,430 |
2,402 |
2,407 |
+0.00% |
2,100 |
| 2025/12/16 |
2,402 |
2,422 |
2,402 |
2,407 |
-0.54% |
2,200 |
| 2025/12/15 |
2,403 |
2,420 |
2,401 |
2,420 |
-0.21% |
1,400 |
| 2025/12/12 |
2,424 |
2,480 |
2,410 |
2,425 |
+0.04% |
8,700 |
| 2025/12/11 |
2,420 |
2,424 |
2,418 |
2,424 |
+0.37% |
1,800 |
| 2025/12/10 |
2,426 |
2,426 |
2,411 |
2,415 |
-1.15% |
2,200 |
| 2025/12/9 |
2,406 |
2,445 |
2,406 |
2,443 |
+1.24% |
7,700 |
| 2025/12/8 |
2,439 |
2,439 |
2,406 |
2,413 |
-0.82% |
2,600 |
| 2025/12/5 |
2,434 |
2,442 |
2,390 |
2,433 |
-0.04% |
2,100 |
| 2025/12/4 |
2,381 |
2,434 |
2,373 |
2,434 |
+2.05% |
4,400 |
| 2025/12/3 |
2,420 |
2,444 |
2,385 |
2,385 |
-1.45% |
5,300 |
| 2025/12/2 |
2,445 |
2,445 |
2,420 |
2,420 |
-0.74% |
2,100 |
| 2025/12/1 |
2,440 |
2,440 |
2,424 |
2,438 |
+0.91% |
3,900 |
| 2025/11/28 |
2,445 |
2,445 |
2,416 |
2,416 |
-1.19% |
500 |
| 2025/11/27 |
2,448 |
2,448 |
2,410 |
2,445 |
+0.66% |
3,500 |
| 2025/11/26 |
2,439 |
2,450 |
2,383 |
2,429 |
-0.29% |
5,400 |
| 2025/11/25 |
2,420 |
2,445 |
2,387 |
2,436 |
+0.66% |
2,000 |
| 2025/11/21 |
2,366 |
2,445 |
2,366 |
2,420 |
+0.67% |
4,200 |
| 2025/11/20 |
2,428 |
2,460 |
2,404 |
2,404 |
-0.29% |
5,300 |
| 2025/11/19 |
2,407 |
2,449 |
2,400 |
2,411 |
-0.37% |
4,900 |
| 2025/11/18 |
2,401 |
2,443 |
2,359 |
2,420 |
+0.79% |
2,600 |
| 2025/11/17 |
2,439 |
2,439 |
2,388 |
2,401 |
-1.56% |
6,200 |
| 2025/11/13 |
2,440 |
2,440 |
2,439 |
2,439 |
+0.91% |
200 |
| 2025/11/12 |
2,404 |
2,417 |
2,404 |
2,417 |
+0.54% |
200 |
| 2025/11/11 |
2,412 |
2,448 |
2,390 |
2,404 |
-1.76% |
2,800 |
| 2025/11/10 |
2,448 |
2,450 |
2,407 |
2,447 |
+0.70% |
4,800 |
| 2025/11/7 |
2,448 |
2,448 |
2,395 |
2,430 |
-0.78% |
3,000 |
| 2025/11/6 |
2,395 |
2,449 |
2,393 |
2,449 |
+3.20% |
7,200 |
| 2025/11/5 |
2,354 |
2,399 |
2,332 |
2,373 |
+0.81% |
8,900 |
| 2025/11/4 |
2,356 |
2,395 |
2,328 |
2,354 |
-0.80% |
18,700 |
| 2025/10/31 |
2,412 |
2,412 |
2,373 |
2,373 |
-0.67% |
800 |
| 2025/10/30 |
2,360 |
2,419 |
2,357 |
2,389 |
+1.23% |
6,700 |
| 2025/10/29 |
2,379 |
2,422 |
2,360 |
2,360 |
-1.09% |
8,700 |
| 2025/10/28 |
2,403 |
2,438 |
2,351 |
2,386 |
-1.61% |
13,600 |
| 2025/10/27 |
2,429 |
2,450 |
2,422 |
2,425 |
+0.46% |
5,300 |
| 2025/10/24 |
2,395 |
2,437 |
2,395 |
2,414 |
-0.12% |
5,100 |
| 2025/10/23 |
2,403 |
2,436 |
2,396 |
2,417 |
+0.08% |
2,900 |
| 2025/10/22 |
2,412 |
2,440 |
2,405 |
2,415 |
+0.21% |
3,400 |
| 2025/10/21 |
2,433 |
2,475 |
2,410 |
2,410 |
-1.55% |
6,600 |
| 2025/10/20 |
2,476 |
2,478 |
2,406 |
2,448 |
+0.62% |
1,300 |
| 2025/10/17 |
2,461 |
2,461 |
2,410 |
2,433 |
-0.12% |
700 |
| 2025/10/16 |
2,401 |
2,461 |
2,401 |
2,436 |
+0.70% |
3,700 |
| 2025/10/15 |
2,348 |
2,448 |
2,324 |
2,419 |
+1.04% |
10,400 |
| 2025/10/14 |
2,325 |
2,411 |
2,325 |
2,394 |
+1.87% |
15,500 |
| 2025/10/10 |
2,369 |
2,429 |
2,350 |
2,350 |
-0.80% |
22,000 |
| 2025/10/9 |
2,560 |
2,584 |
2,333 |
2,369 |
-5.77% |
74,400 |
| 2025/10/8 |
2,575 |
2,575 |
2,514 |
2,514 |
-1.30% |
2,600 |
| 2025/10/7 |
2,569 |
2,580 |
2,525 |
2,547 |
-0.86% |
7,600 |
| 2025/10/6 |
2,579 |
2,579 |
2,451 |
2,569 |
+2.55% |
10,900 |
| 2025/10/3 |
2,508 |
2,567 |
2,500 |
2,505 |
-0.95% |
4,100 |
| 2025/10/2 |
2,599 |
2,599 |
2,529 |
2,529 |
-2.58% |
1,800 |
| 2025/10/1 |
2,598 |
2,600 |
2,532 |
2,596 |
-0.15% |
3,600 |
| 2025/9/30 |
2,590 |
2,620 |
2,570 |
2,600 |
+0.39% |
8,600 |
| 2025/9/29 |
2,579 |
2,590 |
2,540 |
2,590 |
+0.58% |
5,400 |
| 2025/9/26 |
2,449 |
2,575 |
2,449 |
2,575 |
+4.93% |
10,600 |
| 2025/9/25 |
2,472 |
2,474 |
2,450 |
2,454 |
-0.81% |
2,000 |
| 2025/9/24 |
2,479 |
2,479 |
2,440 |
2,474 |
+0.16% |
4,300 |
| 2025/9/22 |
2,435 |
2,482 |
2,435 |
2,470 |
+0.08% |
3,800 |
| 2025/9/19 |
2,474 |
2,474 |
2,436 |
2,468 |
-0.32% |
1,000 |
| 2025/9/18 |
2,450 |
2,477 |
2,420 |
2,476 |
+1.14% |
6,300 |
| 2025/9/17 |
2,429 |
2,448 |
2,395 |
2,448 |
+0.78% |
3,700 |
| 2025/9/16 |
2,443 |
2,444 |
2,407 |
2,429 |
-0.57% |
5,500 |
| 2025/9/12 |
2,500 |
2,513 |
2,427 |
2,443 |
-2.28% |
6,000 |
| 2025/9/11 |
2,546 |
2,546 |
2,500 |
2,500 |
-2.31% |
3,000 |
| 2025/9/10 |
2,527 |
2,559 |
2,517 |
2,559 |
+1.27% |
5,500 |
| 2025/9/9 |
2,533 |
2,550 |
2,524 |
2,527 |
+0.52% |
4,800 |
| 2025/9/8 |
2,540 |
2,540 |
2,498 |
2,514 |
+0.96% |
3,200 |
| 2025/9/5 |
2,522 |
2,522 |
2,481 |
2,490 |
+0.00% |
2,300 |
| 2025/9/4 |
2,487 |
2,534 |
2,487 |
2,490 |
+1.76% |
2,900 |
| 2025/9/3 |
2,477 |
2,508 |
2,421 |
2,447 |
-1.17% |
8,600 |
| 2025/9/2 |
2,468 |
2,497 |
2,461 |
2,476 |
+1.02% |
2,700 |
| 2025/9/1 |
2,489 |
2,489 |
2,420 |
2,451 |
-0.81% |
6,700 |
| 2025/8/29 |
2,555 |
2,555 |
2,471 |
2,471 |
-3.33% |
6,800 |
| 2025/8/28 |
2,554 |
2,568 |
2,546 |
2,556 |
+0.08% |
1,800 |
| 2025/8/27 |
2,557 |
2,566 |
2,537 |
2,554 |
+0.83% |
2,000 |
| 2025/8/26 |
2,580 |
2,580 |
2,526 |
2,533 |
-1.13% |
2,300 |
| 2025/8/25 |
2,576 |
2,599 |
2,550 |
2,562 |
+0.39% |
5,200 |
| 2025/8/22 |
2,539 |
2,602 |
2,537 |
2,552 |
+0.51% |
5,000 |
| 2025/8/21 |
2,560 |
2,562 |
2,539 |
2,539 |
-0.82% |
5,000 |
| 2025/8/20 |
2,624 |
2,624 |
2,560 |
2,560 |
-2.44% |
10,700 |
| 2025/8/19 |
2,600 |
2,626 |
2,600 |
2,624 |
+1.00% |
6,600 |
| 2025/8/18 |
2,558 |
2,607 |
2,558 |
2,598 |
+2.28% |
12,100 |
| 2025/8/15 |
2,514 |
2,581 |
2,506 |
2,540 |
+1.44% |
20,100 |
| 2025/8/14 |
2,565 |
2,565 |
2,504 |
2,504 |
-1.73% |
11,400 |
| 2025/8/13 |
2,570 |
2,570 |
2,510 |
2,548 |
-0.39% |
10,000 |
| 2025/8/12 |
2,600 |
2,600 |
2,541 |
2,558 |
-2.03% |
12,400 |
| 2025/8/8 |
2,671 |
2,671 |
2,602 |
2,611 |
-1.73% |
9,000 |
| 2025/8/7 |
2,630 |
2,664 |
2,627 |
2,657 |
+1.80% |
7,900 |
| 2025/8/6 |
2,555 |
2,610 |
2,555 |
2,610 |
+2.35% |
9,800 |
| 2025/8/5 |
2,530 |
2,555 |
2,506 |
2,550 |
+0.87% |
14,800 |
| 2025/8/4 |
2,487 |
2,528 |
2,454 |
2,528 |
-0.28% |
18,800 |
| 2025/8/1 |
2,450 |
2,539 |
2,450 |
2,535 |
+3.51% |
17,400 |
| 2025/7/31 |
2,473 |
2,473 |
2,428 |
2,449 |
-0.37% |
5,300 |
| 2025/7/30 |
2,430 |
2,478 |
2,410 |
2,458 |
+2.46% |
11,400 |
| 2025/7/29 |
2,435 |
2,450 |
2,352 |
2,399 |
-0.29% |
19,600 |
| 2025/7/28 |
2,486 |
2,486 |
2,405 |
2,406 |
+5.07% |
36,700 |
| 2025/7/25 |
2,300 |
2,300 |
2,278 |
2,290 |
+0.00% |
3,500 |
| 2025/7/24 |
2,297 |
2,310 |
2,283 |
2,290 |
+0.62% |
6,900 |
| 2025/7/23 |
2,295 |
2,298 |
2,269 |
2,276 |
+0.26% |
8,200 |
| 2025/7/22 |
2,232 |
2,286 |
2,232 |
2,270 |
+1.02% |
9,400 |
| 2025/7/18 |
2,259 |
2,275 |
2,234 |
2,247 |
-1.23% |
5,800 |
| 2025/7/17 |
2,225 |
2,285 |
2,225 |
2,275 |
+1.84% |
9,400 |
| 2025/7/16 |
2,247 |
2,259 |
2,218 |
2,234 |
-0.58% |
5,800 |
| 2025/7/15 |
2,275 |
2,277 |
2,246 |
2,247 |
-0.53% |
3,800 |
| 2025/7/14 |
2,279 |
2,280 |
2,233 |
2,259 |
-0.57% |
12,000 |
| 2025/7/11 |
2,262 |
2,315 |
2,261 |
2,272 |
+0.22% |
25,000 |
| 2025/7/10 |
2,382 |
2,480 |
2,255 |
2,267 |
-3.33% |
65,000 |
| 2025/7/9 |
2,290 |
2,345 |
2,290 |
2,345 |
+1.91% |
2,000 |
| 2025/7/8 |
2,282 |
2,341 |
2,282 |
2,301 |
+0.09% |
3,500 |
| 2025/7/7 |
2,300 |
2,315 |
2,289 |
2,299 |
-0.09% |
5,700 |
| 2025/7/4 |
2,333 |
2,351 |
2,296 |
2,301 |
-1.24% |
6,000 |
| 2025/7/3 |
2,321 |
2,330 |
2,298 |
2,330 |
+0.26% |
3,600 |
| 2025/7/2 |
2,325 |
2,349 |
2,320 |
2,324 |
-0.04% |
3,900 |
| 2025/7/1 |
2,330 |
2,360 |
2,325 |
2,325 |
+0.78% |
6,200 |
| 2025/6/30 |
2,310 |
2,350 |
2,307 |
2,307 |
-0.35% |
5,100 |
| 2025/6/27 |
2,333 |
2,358 |
2,305 |
2,315 |
-0.81% |
5,000 |
| 2025/6/26 |
2,361 |
2,361 |
2,334 |
2,334 |
-0.47% |
2,600 |
|
