| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,880 |
1,880 |
1,867 |
1,876 |
-0.48% |
400 |
| 2025/12/8 |
1,866 |
1,885 |
1,866 |
1,885 |
+1.34% |
300 |
| 2025/12/5 |
1,881 |
1,881 |
1,860 |
1,860 |
-0.27% |
1,600 |
| 2025/12/4 |
1,861 |
1,865 |
1,860 |
1,865 |
+0.27% |
400 |
| 2025/12/3 |
1,860 |
1,860 |
1,860 |
1,860 |
+0.49% |
300 |
| 2025/12/2 |
1,860 |
1,865 |
1,851 |
1,851 |
-0.16% |
900 |
| 2025/12/1 |
1,850 |
1,854 |
1,850 |
1,854 |
-0.38% |
300 |
| 2025/11/28 |
1,880 |
1,880 |
1,861 |
1,861 |
+0.16% |
300 |
| 2025/11/27 |
1,890 |
1,890 |
1,858 |
1,858 |
+0.16% |
400 |
| 2025/11/26 |
1,855 |
1,855 |
1,855 |
1,855 |
+0.00% |
400 |
| 2025/11/25 |
1,888 |
1,888 |
1,851 |
1,855 |
+0.00% |
600 |
| 2025/11/21 |
1,840 |
1,855 |
1,840 |
1,855 |
-0.16% |
900 |
| 2025/11/20 |
1,855 |
1,858 |
1,855 |
1,858 |
+0.43% |
700 |
| 2025/11/19 |
1,880 |
1,880 |
1,850 |
1,850 |
-1.49% |
200 |
| 2025/11/18 |
1,850 |
1,878 |
1,850 |
1,878 |
+1.51% |
400 |
| 2025/11/17 |
1,850 |
1,851 |
1,850 |
1,850 |
+0.60% |
500 |
| 2025/11/14 |
1,879 |
1,879 |
1,839 |
1,839 |
-3.06% |
2,400 |
| 2025/11/13 |
1,878 |
1,899 |
1,878 |
1,897 |
+0.37% |
500 |
| 2025/11/12 |
1,876 |
1,892 |
1,876 |
1,890 |
+0.75% |
1,000 |
| 2025/11/11 |
1,876 |
1,881 |
1,876 |
1,876 |
-0.27% |
700 |
| 2025/11/10 |
1,880 |
1,883 |
1,880 |
1,881 |
+0.59% |
600 |
| 2025/11/7 |
1,924 |
1,924 |
1,870 |
1,870 |
-1.42% |
1,300 |
| 2025/11/6 |
1,907 |
1,907 |
1,897 |
1,897 |
-0.16% |
500 |
| 2025/11/5 |
1,910 |
1,910 |
1,900 |
1,900 |
-0.52% |
700 |
| 2025/11/4 |
1,915 |
1,918 |
1,910 |
1,910 |
-0.26% |
600 |
| 2025/10/31 |
1,930 |
1,930 |
1,915 |
1,915 |
+0.79% |
600 |
| 2025/10/30 |
1,915 |
1,915 |
1,900 |
1,900 |
-0.78% |
700 |
| 2025/10/29 |
1,915 |
1,915 |
1,915 |
1,915 |
+0.79% |
400 |
| 2025/10/28 |
1,916 |
1,916 |
1,900 |
1,900 |
-1.86% |
1,100 |
| 2025/10/27 |
1,952 |
1,952 |
1,934 |
1,936 |
+1.26% |
400 |
| 2025/10/24 |
1,912 |
1,912 |
1,912 |
1,912 |
-0.42% |
400 |
| 2025/10/23 |
1,935 |
1,990 |
1,920 |
1,920 |
-1.79% |
900 |
| 2025/10/22 |
1,938 |
1,955 |
1,931 |
1,955 |
+1.82% |
400 |
| 2025/10/21 |
1,920 |
1,920 |
1,920 |
1,920 |
-0.57% |
400 |
| 2025/10/20 |
1,930 |
1,931 |
1,930 |
1,931 |
+0.57% |
400 |
| 2025/10/17 |
1,942 |
1,942 |
1,920 |
1,920 |
-1.44% |
700 |
| 2025/10/16 |
1,932 |
1,948 |
1,932 |
1,948 |
+1.41% |
400 |
| 2025/10/15 |
1,969 |
1,969 |
1,921 |
1,921 |
+1.11% |
1,200 |
| 2025/10/14 |
1,901 |
1,901 |
1,900 |
1,900 |
+2.10% |
500 |
| 2025/10/10 |
1,888 |
1,888 |
1,861 |
1,861 |
-2.05% |
400 |
| 2025/10/9 |
1,901 |
1,901 |
1,900 |
1,900 |
-0.05% |
300 |
| 2025/10/8 |
1,932 |
1,935 |
1,901 |
1,901 |
-1.50% |
800 |
| 2025/10/7 |
1,910 |
1,930 |
1,910 |
1,930 |
-1.03% |
700 |
| 2025/10/6 |
1,870 |
1,950 |
1,870 |
1,950 |
+4.73% |
200 |
| 2025/10/3 |
1,900 |
1,900 |
1,862 |
1,862 |
-3.77% |
700 |
| 2025/10/2 |
1,930 |
1,935 |
1,930 |
1,935 |
-0.26% |
200 |
| 2025/10/1 |
1,989 |
1,991 |
1,940 |
1,940 |
-2.46% |
900 |
| 2025/9/30 |
2,007 |
2,007 |
1,989 |
1,989 |
-0.90% |
500 |
| 2025/9/29 |
1,990 |
2,059 |
1,985 |
2,007 |
-7.94% |
52,400 |
| 2025/9/26 |
2,169 |
2,180 |
2,160 |
2,180 |
+2.35% |
1,200 |
| 2025/9/25 |
2,180 |
2,180 |
2,130 |
2,130 |
-0.88% |
1,100 |
| 2025/9/24 |
2,120 |
2,149 |
2,100 |
2,149 |
+1.37% |
1,200 |
| 2025/9/22 |
2,080 |
2,121 |
2,080 |
2,120 |
+3.41% |
1,400 |
| 2025/9/19 |
2,070 |
2,070 |
2,046 |
2,050 |
+0.00% |
1,000 |
| 2025/9/18 |
2,023 |
2,050 |
2,023 |
2,050 |
+1.33% |
900 |
| 2025/9/17 |
2,023 |
2,023 |
2,023 |
2,023 |
+0.00% |
300 |
| 2025/9/16 |
2,020 |
2,050 |
2,020 |
2,023 |
-0.34% |
1,000 |
| 2025/9/12 |
2,050 |
2,050 |
2,030 |
2,030 |
+0.00% |
1,000 |
| 2025/9/11 |
2,025 |
2,049 |
2,025 |
2,030 |
+0.64% |
1,200 |
| 2025/9/9 |
1,993 |
2,060 |
1,993 |
2,017 |
-0.59% |
1,700 |
| 2025/9/8 |
1,990 |
2,029 |
1,990 |
2,029 |
+2.01% |
1,300 |
| 2025/9/5 |
1,989 |
1,989 |
1,989 |
1,989 |
+0.00% |
400 |
| 2025/9/4 |
1,989 |
1,989 |
1,989 |
1,989 |
+0.00% |
100 |
| 2025/9/3 |
1,930 |
1,999 |
1,930 |
1,989 |
+3.06% |
900 |
| 2025/9/2 |
1,940 |
1,940 |
1,930 |
1,930 |
+0.52% |
300 |
| 2025/9/1 |
1,910 |
1,920 |
1,910 |
1,920 |
-0.05% |
400 |
| 2025/8/29 |
1,920 |
1,921 |
1,920 |
1,921 |
+0.10% |
200 |
| 2025/8/28 |
1,918 |
1,940 |
1,882 |
1,919 |
-1.99% |
1,000 |
| 2025/8/27 |
1,959 |
1,959 |
1,958 |
1,958 |
+0.41% |
200 |
| 2025/8/26 |
1,950 |
1,950 |
1,950 |
1,950 |
+0.00% |
300 |
| 2025/8/25 |
1,931 |
1,953 |
1,931 |
1,950 |
+0.98% |
1,300 |
| 2025/8/22 |
1,930 |
1,948 |
1,914 |
1,931 |
+2.17% |
600 |
| 2025/8/21 |
1,900 |
1,900 |
1,885 |
1,890 |
-0.53% |
500 |
| 2025/8/20 |
1,866 |
1,900 |
1,866 |
1,900 |
+1.99% |
200 |
| 2025/8/19 |
1,914 |
1,920 |
1,862 |
1,863 |
-2.66% |
1,100 |
| 2025/8/18 |
1,895 |
1,965 |
1,895 |
1,914 |
-0.98% |
1,700 |
| 2025/8/15 |
1,845 |
2,150 |
1,845 |
1,933 |
+5.40% |
3,400 |
| 2025/8/14 |
1,820 |
1,834 |
1,814 |
1,834 |
+1.10% |
700 |
| 2025/8/13 |
1,834 |
1,834 |
1,814 |
1,814 |
-1.41% |
700 |
| 2025/8/12 |
1,841 |
1,845 |
1,820 |
1,840 |
+0.05% |
800 |
| 2025/8/8 |
1,820 |
1,850 |
1,820 |
1,839 |
+0.55% |
700 |
| 2025/8/7 |
1,795 |
1,829 |
1,750 |
1,829 |
+2.35% |
2,000 |
| 2025/8/6 |
1,760 |
1,789 |
1,760 |
1,787 |
+1.65% |
800 |
| 2025/8/5 |
1,755 |
1,758 |
1,755 |
1,758 |
+0.46% |
1,000 |
| 2025/8/4 |
1,745 |
1,750 |
1,745 |
1,750 |
+0.29% |
700 |
| 2025/8/1 |
1,745 |
1,745 |
1,745 |
1,745 |
+0.11% |
100 |
| 2025/7/31 |
1,731 |
1,748 |
1,727 |
1,743 |
-0.17% |
1,100 |
| 2025/7/30 |
1,747 |
1,747 |
1,746 |
1,746 |
+1.10% |
300 |
| 2025/7/29 |
1,728 |
1,728 |
1,727 |
1,727 |
-0.12% |
200 |
| 2025/7/25 |
1,747 |
1,747 |
1,729 |
1,729 |
+0.17% |
600 |
| 2025/7/24 |
1,730 |
1,730 |
1,723 |
1,726 |
-0.23% |
500 |
| 2025/7/23 |
1,725 |
1,730 |
1,725 |
1,730 |
-0.40% |
300 |
| 2025/7/22 |
1,748 |
1,748 |
1,735 |
1,737 |
-0.12% |
1,100 |
| 2025/7/18 |
1,739 |
1,739 |
1,739 |
1,739 |
+0.46% |
200 |
| 2025/7/16 |
1,731 |
1,731 |
1,731 |
1,731 |
+0.00% |
100 |
| 2025/7/15 |
1,780 |
1,780 |
1,720 |
1,731 |
+0.06% |
1,900 |
| 2025/7/14 |
1,720 |
1,730 |
1,717 |
1,730 |
+0.87% |
2,500 |
| 2025/7/11 |
1,719 |
1,720 |
1,715 |
1,715 |
+0.18% |
1,000 |
| 2025/7/10 |
1,719 |
1,720 |
1,712 |
1,712 |
-0.41% |
400 |
| 2025/7/9 |
1,719 |
1,719 |
1,719 |
1,719 |
+0.06% |
200 |
| 2025/7/7 |
1,694 |
1,718 |
1,694 |
1,718 |
+1.48% |
300 |
| 2025/7/4 |
1,740 |
1,740 |
1,693 |
1,693 |
-0.41% |
1,400 |
| 2025/7/3 |
1,700 |
1,700 |
1,698 |
1,700 |
+0.00% |
1,000 |
| 2025/7/1 |
1,685 |
1,700 |
1,685 |
1,700 |
+0.00% |
200 |
| 2025/6/30 |
1,698 |
1,700 |
1,664 |
1,700 |
+0.12% |
800 |
| 2025/6/27 |
1,681 |
1,700 |
1,681 |
1,698 |
+1.01% |
700 |
| 2025/6/26 |
1,676 |
1,681 |
1,673 |
1,681 |
+0.30% |
1,700 |
| 2025/6/25 |
1,676 |
1,676 |
1,676 |
1,676 |
+0.12% |
600 |
| 2025/6/24 |
1,674 |
1,674 |
1,670 |
1,674 |
+1.45% |
300 |
| 2025/6/23 |
1,650 |
1,650 |
1,648 |
1,650 |
-0.60% |
2,200 |
| 2025/6/20 |
1,668 |
1,670 |
1,660 |
1,660 |
-0.48% |
900 |
| 2025/6/19 |
1,659 |
1,668 |
1,659 |
1,668 |
+0.79% |
1,000 |
| 2025/6/18 |
1,659 |
1,659 |
1,651 |
1,655 |
-0.36% |
700 |
| 2025/6/17 |
1,661 |
1,661 |
1,661 |
1,661 |
-0.18% |
100 |
| 2025/6/16 |
1,664 |
1,664 |
1,664 |
1,664 |
+0.30% |
200 |
| 2025/6/13 |
1,665 |
1,665 |
1,659 |
1,659 |
+0.00% |
1,600 |
| 2025/6/12 |
1,659 |
1,660 |
1,658 |
1,659 |
+0.06% |
600 |
| 2025/6/11 |
1,658 |
1,658 |
1,658 |
1,658 |
+0.06% |
100 |
| 2025/6/10 |
1,657 |
1,657 |
1,657 |
1,657 |
+0.61% |
100 |
| 2025/6/9 |
1,655 |
1,655 |
1,647 |
1,647 |
-0.18% |
300 |
| 2025/6/6 |
1,655 |
1,655 |
1,649 |
1,650 |
-0.36% |
700 |
| 2025/6/5 |
1,667 |
1,670 |
1,656 |
1,656 |
-0.60% |
1,600 |
| 2025/6/4 |
1,668 |
1,668 |
1,660 |
1,666 |
+0.36% |
700 |
|