| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,655 |
2,659 |
2,643 |
2,646 |
+0.68% |
1,100 |
| 2025/12/8 |
2,646 |
2,650 |
2,624 |
2,628 |
-0.04% |
8,200 |
| 2025/12/5 |
2,623 |
2,629 |
2,616 |
2,629 |
-0.04% |
3,300 |
| 2025/12/4 |
2,631 |
2,636 |
2,610 |
2,630 |
-0.04% |
7,600 |
| 2025/12/3 |
2,652 |
2,652 |
2,628 |
2,631 |
-0.79% |
7,300 |
| 2025/12/2 |
2,681 |
2,681 |
2,651 |
2,652 |
-0.08% |
2,900 |
| 2025/12/1 |
2,719 |
2,719 |
2,654 |
2,654 |
-1.85% |
6,600 |
| 2025/11/28 |
2,690 |
2,718 |
2,676 |
2,704 |
+1.27% |
7,600 |
| 2025/11/27 |
2,666 |
2,690 |
2,666 |
2,670 |
+0.19% |
4,000 |
| 2025/11/26 |
2,628 |
2,665 |
2,628 |
2,665 |
+1.49% |
9,600 |
| 2025/11/25 |
2,622 |
2,653 |
2,618 |
2,626 |
+0.38% |
6,400 |
| 2025/11/21 |
2,575 |
2,616 |
2,575 |
2,616 |
+1.59% |
11,600 |
| 2025/11/20 |
2,580 |
2,596 |
2,575 |
2,575 |
+0.04% |
9,700 |
| 2025/11/19 |
2,584 |
2,589 |
2,555 |
2,574 |
-0.12% |
9,400 |
| 2025/11/18 |
2,599 |
2,622 |
2,560 |
2,577 |
-0.85% |
10,600 |
| 2025/11/17 |
2,612 |
2,615 |
2,596 |
2,599 |
-0.57% |
6,900 |
| 2025/11/14 |
2,623 |
2,623 |
2,600 |
2,614 |
-0.53% |
6,100 |
| 2025/11/13 |
2,641 |
2,649 |
2,620 |
2,628 |
-0.08% |
7,200 |
| 2025/11/12 |
2,608 |
2,637 |
2,593 |
2,630 |
+0.88% |
9,500 |
| 2025/11/11 |
2,611 |
2,620 |
2,587 |
2,607 |
+0.62% |
14,000 |
| 2025/11/10 |
2,573 |
2,595 |
2,563 |
2,591 |
+0.97% |
16,800 |
| 2025/11/7 |
2,573 |
2,597 |
2,566 |
2,566 |
-0.70% |
8,500 |
| 2025/11/6 |
2,561 |
2,601 |
2,560 |
2,584 |
+0.54% |
22,400 |
| 2025/11/5 |
2,593 |
2,593 |
2,550 |
2,570 |
-1.61% |
23,400 |
| 2025/11/4 |
2,628 |
2,628 |
2,587 |
2,612 |
-0.65% |
23,800 |
| 2025/10/31 |
2,625 |
2,649 |
2,620 |
2,629 |
+0.57% |
16,700 |
| 2025/10/30 |
2,596 |
2,647 |
2,526 |
2,614 |
-6.11% |
62,900 |
| 2025/10/29 |
2,803 |
2,820 |
2,664 |
2,784 |
-1.49% |
51,000 |
| 2025/10/28 |
2,850 |
2,850 |
2,825 |
2,826 |
-0.67% |
17,800 |
| 2025/10/27 |
2,858 |
2,860 |
2,843 |
2,845 |
-0.21% |
16,200 |
| 2025/10/24 |
2,855 |
2,855 |
2,842 |
2,851 |
-0.49% |
13,000 |
| 2025/10/23 |
2,867 |
2,867 |
2,854 |
2,865 |
-0.17% |
14,800 |
| 2025/10/22 |
2,866 |
2,877 |
2,866 |
2,870 |
+0.14% |
11,700 |
| 2025/10/21 |
2,899 |
2,899 |
2,865 |
2,866 |
-0.38% |
9,500 |
| 2025/10/20 |
2,879 |
2,898 |
2,853 |
2,877 |
+0.10% |
20,300 |
| 2025/10/17 |
2,846 |
2,874 |
2,830 |
2,874 |
+0.98% |
7,800 |
| 2025/10/16 |
2,844 |
2,870 |
2,837 |
2,846 |
+0.14% |
11,700 |
| 2025/10/15 |
2,849 |
2,849 |
2,805 |
2,842 |
+0.82% |
4,800 |
| 2025/10/14 |
2,869 |
2,869 |
2,780 |
2,819 |
-1.88% |
27,300 |
| 2025/10/10 |
2,881 |
2,890 |
2,862 |
2,873 |
-0.24% |
8,700 |
| 2025/10/9 |
2,890 |
2,900 |
2,877 |
2,880 |
-0.21% |
14,000 |
| 2025/10/8 |
2,879 |
2,889 |
2,863 |
2,886 |
+0.38% |
13,700 |
| 2025/10/7 |
2,890 |
2,890 |
2,873 |
2,875 |
-0.03% |
11,600 |
| 2025/10/6 |
2,890 |
2,900 |
2,875 |
2,876 |
+0.17% |
21,600 |
| 2025/10/3 |
2,867 |
2,886 |
2,859 |
2,871 |
+1.20% |
13,300 |
| 2025/10/2 |
2,835 |
2,848 |
2,821 |
2,837 |
+0.64% |
11,400 |
| 2025/10/1 |
2,875 |
2,882 |
2,809 |
2,819 |
-1.23% |
17,100 |
| 2025/9/30 |
2,840 |
2,899 |
2,835 |
2,854 |
+0.67% |
28,200 |
| 2025/9/29 |
2,779 |
2,897 |
2,779 |
2,835 |
+2.02% |
35,100 |
| 2025/9/26 |
2,750 |
2,779 |
2,746 |
2,779 |
+1.24% |
14,600 |
| 2025/9/25 |
2,749 |
2,750 |
2,730 |
2,745 |
-0.15% |
8,400 |
| 2025/9/24 |
2,733 |
2,750 |
2,725 |
2,749 |
+0.77% |
4,500 |
| 2025/9/22 |
2,715 |
2,750 |
2,706 |
2,728 |
+0.48% |
16,900 |
| 2025/9/19 |
2,725 |
2,740 |
2,714 |
2,715 |
+0.04% |
3,500 |
| 2025/9/18 |
2,719 |
2,750 |
2,704 |
2,714 |
+0.00% |
6,400 |
| 2025/9/17 |
2,703 |
2,719 |
2,695 |
2,714 |
+0.33% |
7,200 |
| 2025/9/16 |
2,737 |
2,737 |
2,700 |
2,705 |
-1.46% |
24,000 |
| 2025/9/12 |
2,745 |
2,745 |
2,716 |
2,745 |
+0.81% |
10,200 |
| 2025/9/11 |
2,725 |
2,727 |
2,707 |
2,723 |
-0.07% |
6,700 |
| 2025/9/10 |
2,727 |
2,740 |
2,722 |
2,725 |
-0.07% |
2,600 |
| 2025/9/9 |
2,742 |
2,761 |
2,727 |
2,727 |
-0.51% |
5,700 |
| 2025/9/8 |
2,751 |
2,752 |
2,741 |
2,741 |
-0.33% |
5,300 |
| 2025/9/5 |
2,750 |
2,755 |
2,739 |
2,750 |
+0.00% |
10,000 |
| 2025/9/4 |
2,729 |
2,760 |
2,725 |
2,750 |
+0.77% |
1,800 |
| 2025/9/3 |
2,763 |
2,774 |
2,728 |
2,729 |
-1.73% |
7,400 |
| 2025/9/2 |
2,747 |
2,777 |
2,737 |
2,777 |
+1.65% |
6,400 |
| 2025/9/1 |
2,717 |
2,744 |
2,710 |
2,732 |
+0.52% |
7,400 |
| 2025/8/29 |
2,711 |
2,728 |
2,705 |
2,718 |
+0.07% |
2,800 |
| 2025/8/28 |
2,711 |
2,718 |
2,711 |
2,716 |
-0.18% |
2,300 |
| 2025/8/27 |
2,703 |
2,724 |
2,703 |
2,721 |
+0.52% |
1,500 |
| 2025/8/26 |
2,725 |
2,726 |
2,705 |
2,707 |
-0.66% |
7,700 |
| 2025/8/25 |
2,725 |
2,725 |
2,701 |
2,725 |
+0.07% |
5,200 |
| 2025/8/22 |
2,715 |
2,723 |
2,696 |
2,723 |
+0.41% |
6,500 |
| 2025/8/21 |
2,723 |
2,723 |
2,702 |
2,712 |
+0.37% |
1,900 |
| 2025/8/20 |
2,734 |
2,734 |
2,700 |
2,702 |
-0.84% |
4,200 |
| 2025/8/19 |
2,735 |
2,735 |
2,720 |
2,725 |
-0.40% |
2,400 |
| 2025/8/18 |
2,716 |
2,750 |
2,715 |
2,736 |
+0.74% |
4,700 |
| 2025/8/15 |
2,705 |
2,716 |
2,705 |
2,716 |
+0.41% |
3,500 |
| 2025/8/14 |
2,710 |
2,710 |
2,697 |
2,705 |
-0.18% |
2,100 |
| 2025/8/13 |
2,700 |
2,711 |
2,685 |
2,710 |
+0.44% |
13,700 |
| 2025/8/12 |
2,673 |
2,698 |
2,673 |
2,698 |
+1.16% |
3,300 |
| 2025/8/8 |
2,688 |
2,689 |
2,648 |
2,667 |
-0.78% |
5,000 |
| 2025/8/7 |
2,698 |
2,717 |
2,686 |
2,688 |
-0.19% |
11,500 |
| 2025/8/6 |
2,662 |
2,693 |
2,655 |
2,693 |
+1.39% |
7,300 |
| 2025/8/5 |
2,649 |
2,656 |
2,640 |
2,656 |
+0.61% |
8,900 |
| 2025/8/4 |
2,599 |
2,640 |
2,584 |
2,640 |
+0.19% |
3,600 |
| 2025/8/1 |
2,599 |
2,635 |
2,599 |
2,635 |
+1.39% |
5,300 |
| 2025/7/31 |
2,594 |
2,608 |
2,575 |
2,599 |
+0.35% |
8,100 |
| 2025/7/30 |
2,584 |
2,590 |
2,568 |
2,590 |
+0.23% |
5,500 |
| 2025/7/29 |
2,588 |
2,588 |
2,568 |
2,584 |
+0.16% |
7,000 |
| 2025/7/28 |
2,561 |
2,588 |
2,560 |
2,580 |
+0.86% |
6,600 |
| 2025/7/25 |
2,557 |
2,560 |
2,554 |
2,558 |
+0.51% |
2,800 |
| 2025/7/24 |
2,551 |
2,558 |
2,534 |
2,545 |
-0.20% |
6,900 |
| 2025/7/23 |
2,526 |
2,550 |
2,524 |
2,550 |
+0.71% |
5,100 |
| 2025/7/22 |
2,528 |
2,542 |
2,528 |
2,532 |
-0.55% |
2,400 |
| 2025/7/18 |
2,540 |
2,560 |
2,540 |
2,546 |
-0.16% |
2,800 |
| 2025/7/17 |
2,537 |
2,557 |
2,536 |
2,550 |
+0.55% |
4,600 |
| 2025/7/16 |
2,533 |
2,566 |
2,533 |
2,536 |
+0.08% |
8,100 |
| 2025/7/15 |
2,522 |
2,534 |
2,522 |
2,534 |
+0.64% |
3,000 |
| 2025/7/14 |
2,515 |
2,530 |
2,515 |
2,518 |
+0.16% |
4,200 |
| 2025/7/11 |
2,508 |
2,518 |
2,505 |
2,514 |
+0.40% |
4,100 |
| 2025/7/10 |
2,507 |
2,517 |
2,504 |
2,504 |
-0.28% |
2,000 |
| 2025/7/9 |
2,528 |
2,528 |
2,511 |
2,511 |
-0.44% |
1,700 |
| 2025/7/8 |
2,492 |
2,522 |
2,487 |
2,522 |
+1.86% |
5,600 |
| 2025/7/7 |
2,487 |
2,493 |
2,476 |
2,476 |
-0.56% |
4,500 |
| 2025/7/4 |
2,493 |
2,495 |
2,473 |
2,490 |
+0.24% |
2,700 |
| 2025/7/3 |
2,485 |
2,495 |
2,484 |
2,484 |
-0.04% |
1,500 |
| 2025/7/2 |
2,487 |
2,500 |
2,477 |
2,485 |
-0.16% |
4,100 |
| 2025/7/1 |
2,515 |
2,515 |
2,489 |
2,489 |
-1.03% |
1,800 |
| 2025/6/30 |
2,523 |
2,523 |
2,505 |
2,515 |
-0.16% |
6,700 |
| 2025/6/27 |
2,498 |
2,520 |
2,498 |
2,519 |
+0.84% |
3,500 |
| 2025/6/26 |
2,494 |
2,510 |
2,494 |
2,498 |
+0.16% |
7,000 |
| 2025/6/25 |
2,483 |
2,494 |
2,481 |
2,494 |
+0.16% |
1,800 |
| 2025/6/24 |
2,490 |
2,500 |
2,480 |
2,490 |
-0.04% |
4,700 |
| 2025/6/23 |
2,485 |
2,500 |
2,483 |
2,491 |
-0.32% |
1,900 |
| 2025/6/20 |
2,488 |
2,499 |
2,487 |
2,499 |
+0.52% |
2,200 |
| 2025/6/19 |
2,488 |
2,497 |
2,480 |
2,486 |
-0.08% |
1,800 |
| 2025/6/18 |
2,495 |
2,504 |
2,485 |
2,488 |
-0.04% |
2,200 |
| 2025/6/17 |
2,501 |
2,506 |
2,486 |
2,489 |
-0.44% |
4,000 |
| 2025/6/16 |
2,506 |
2,507 |
2,488 |
2,500 |
+0.56% |
8,500 |
| 2025/6/13 |
2,504 |
2,504 |
2,481 |
2,486 |
-0.72% |
3,600 |
| 2025/6/12 |
2,503 |
2,529 |
2,503 |
2,504 |
-0.95% |
2,400 |
| 2025/6/11 |
2,510 |
2,534 |
2,500 |
2,528 |
+0.72% |
6,100 |
|
