| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,038 |
2,048 |
2,023 |
2,023 |
+0.40% |
12,100 |
| 2025/12/8 |
2,011 |
2,018 |
2,011 |
2,015 |
+0.20% |
5,600 |
| 2025/12/5 |
2,029 |
2,031 |
2,009 |
2,011 |
+0.10% |
11,500 |
| 2025/12/4 |
2,023 |
2,024 |
2,008 |
2,009 |
-0.05% |
6,500 |
| 2025/12/3 |
2,019 |
2,028 |
2,010 |
2,010 |
+0.10% |
7,900 |
| 2025/12/2 |
2,011 |
2,012 |
2,004 |
2,008 |
-0.05% |
3,600 |
| 2025/12/1 |
2,021 |
2,021 |
2,004 |
2,009 |
-0.15% |
6,500 |
| 2025/11/28 |
2,014 |
2,015 |
2,007 |
2,012 |
-0.10% |
5,200 |
| 2025/11/27 |
2,016 |
2,019 |
2,011 |
2,014 |
-0.40% |
2,400 |
| 2025/11/26 |
2,037 |
2,037 |
2,012 |
2,022 |
+0.00% |
6,300 |
| 2025/11/25 |
2,005 |
2,023 |
2,005 |
2,022 |
+1.15% |
8,300 |
| 2025/11/21 |
1,991 |
2,000 |
1,991 |
1,999 |
+0.40% |
7,200 |
| 2025/11/20 |
1,996 |
2,005 |
1,991 |
1,991 |
+0.00% |
6,900 |
| 2025/11/19 |
1,992 |
1,996 |
1,990 |
1,991 |
-0.05% |
7,500 |
| 2025/11/18 |
2,000 |
2,000 |
1,991 |
1,992 |
-0.30% |
5,100 |
| 2025/11/17 |
2,000 |
2,000 |
1,995 |
1,998 |
-0.05% |
2,000 |
| 2025/11/14 |
2,000 |
2,004 |
1,996 |
1,999 |
+0.15% |
11,400 |
| 2025/11/13 |
1,995 |
2,013 |
1,991 |
1,996 |
-0.05% |
8,400 |
| 2025/11/12 |
2,000 |
2,000 |
1,982 |
1,997 |
+0.00% |
4,500 |
| 2025/11/11 |
1,995 |
1,997 |
1,984 |
1,997 |
+0.15% |
6,400 |
| 2025/11/10 |
2,011 |
2,011 |
1,992 |
1,994 |
-0.10% |
8,700 |
| 2025/11/7 |
1,993 |
1,996 |
1,969 |
1,996 |
+0.15% |
20,600 |
| 2025/11/6 |
1,995 |
1,996 |
1,984 |
1,993 |
-0.25% |
9,100 |
| 2025/11/5 |
2,007 |
2,007 |
1,990 |
1,998 |
+0.40% |
8,000 |
| 2025/11/4 |
2,001 |
2,011 |
1,902 |
1,990 |
-0.85% |
84,500 |
| 2025/10/31 |
2,026 |
2,026 |
1,920 |
2,007 |
-0.94% |
28,000 |
| 2025/10/30 |
2,030 |
2,030 |
2,024 |
2,026 |
-0.30% |
3,300 |
| 2025/10/29 |
2,037 |
2,037 |
2,032 |
2,032 |
-0.39% |
1,800 |
| 2025/10/28 |
2,041 |
2,047 |
2,037 |
2,040 |
-0.05% |
9,900 |
| 2025/10/27 |
2,047 |
2,047 |
2,037 |
2,041 |
-0.10% |
8,400 |
| 2025/10/24 |
2,040 |
2,043 |
2,036 |
2,043 |
+0.44% |
7,000 |
| 2025/10/23 |
2,026 |
2,034 |
2,026 |
2,034 |
+0.30% |
5,800 |
| 2025/10/22 |
2,026 |
2,035 |
2,024 |
2,028 |
+0.05% |
9,300 |
| 2025/10/21 |
2,024 |
2,027 |
2,022 |
2,027 |
+0.20% |
3,800 |
| 2025/10/20 |
2,025 |
2,035 |
2,022 |
2,023 |
-0.05% |
7,900 |
| 2025/10/17 |
2,031 |
2,032 |
2,022 |
2,024 |
-0.39% |
2,600 |
| 2025/10/16 |
2,044 |
2,046 |
2,030 |
2,032 |
+0.10% |
3,600 |
| 2025/10/15 |
2,030 |
2,030 |
2,021 |
2,030 |
-0.29% |
11,400 |
| 2025/10/14 |
2,041 |
2,041 |
2,022 |
2,036 |
-0.59% |
6,200 |
| 2025/10/10 |
2,052 |
2,052 |
2,045 |
2,048 |
-0.49% |
1,200 |
| 2025/10/9 |
2,046 |
2,058 |
2,039 |
2,058 |
+0.44% |
20,300 |
| 2025/10/8 |
2,048 |
2,051 |
2,046 |
2,049 |
+0.20% |
3,100 |
| 2025/10/7 |
2,050 |
2,051 |
2,045 |
2,045 |
-0.24% |
8,800 |
| 2025/10/6 |
2,050 |
2,051 |
2,045 |
2,050 |
+0.00% |
18,900 |
| 2025/10/3 |
2,049 |
2,050 |
2,045 |
2,050 |
+0.00% |
4,800 |
| 2025/10/2 |
2,063 |
2,063 |
2,050 |
2,050 |
-0.15% |
4,700 |
| 2025/10/1 |
2,063 |
2,065 |
2,053 |
2,053 |
-0.58% |
11,600 |
| 2025/9/30 |
2,055 |
2,065 |
2,055 |
2,065 |
+0.58% |
4,400 |
| 2025/9/29 |
2,050 |
2,070 |
2,050 |
2,053 |
-0.82% |
4,200 |
| 2025/9/26 |
2,071 |
2,071 |
2,066 |
2,070 |
+0.29% |
5,200 |
| 2025/9/25 |
2,056 |
2,069 |
2,055 |
2,064 |
+0.44% |
11,700 |
| 2025/9/24 |
2,055 |
2,055 |
2,053 |
2,055 |
+0.10% |
4,800 |
| 2025/9/22 |
2,048 |
2,054 |
2,048 |
2,053 |
+0.15% |
7,200 |
| 2025/9/19 |
2,050 |
2,054 |
2,047 |
2,050 |
+0.00% |
17,900 |
| 2025/9/18 |
2,051 |
2,055 |
2,047 |
2,050 |
-0.24% |
19,600 |
| 2025/9/17 |
2,053 |
2,058 |
2,050 |
2,055 |
+0.24% |
9,400 |
| 2025/9/16 |
2,061 |
2,062 |
2,039 |
2,050 |
-0.44% |
15,200 |
| 2025/9/12 |
2,070 |
2,070 |
2,059 |
2,059 |
-0.34% |
9,500 |
| 2025/9/11 |
2,066 |
2,070 |
2,064 |
2,066 |
-0.05% |
1,500 |
| 2025/9/10 |
2,069 |
2,070 |
2,067 |
2,067 |
-0.14% |
7,000 |
| 2025/9/9 |
2,073 |
2,073 |
2,067 |
2,070 |
+0.05% |
3,000 |
| 2025/9/8 |
2,072 |
2,073 |
2,060 |
2,069 |
-0.05% |
6,300 |
| 2025/9/5 |
2,067 |
2,070 |
2,067 |
2,070 |
+0.05% |
2,300 |
| 2025/9/4 |
2,072 |
2,073 |
2,069 |
2,069 |
-0.05% |
1,400 |
| 2025/9/3 |
2,067 |
2,074 |
2,067 |
2,070 |
-0.14% |
2,000 |
| 2025/9/2 |
2,072 |
2,073 |
2,070 |
2,073 |
+0.14% |
2,500 |
| 2025/9/1 |
2,072 |
2,073 |
2,068 |
2,070 |
+0.00% |
1,400 |
| 2025/8/29 |
2,069 |
2,070 |
2,067 |
2,070 |
+0.05% |
1,100 |
| 2025/8/28 |
2,068 |
2,070 |
2,065 |
2,069 |
+0.05% |
1,700 |
| 2025/8/27 |
2,067 |
2,069 |
2,066 |
2,068 |
+0.05% |
700 |
| 2025/8/26 |
2,074 |
2,074 |
2,066 |
2,067 |
-0.10% |
4,500 |
| 2025/8/25 |
2,070 |
2,072 |
2,066 |
2,069 |
+0.00% |
4,600 |
| 2025/8/22 |
2,070 |
2,070 |
2,065 |
2,069 |
+0.10% |
2,600 |
| 2025/8/21 |
2,069 |
2,070 |
2,065 |
2,067 |
+0.15% |
900 |
| 2025/8/20 |
2,072 |
2,075 |
2,059 |
2,064 |
-0.53% |
5,400 |
| 2025/8/19 |
2,067 |
2,077 |
2,067 |
2,075 |
+0.00% |
2,600 |
| 2025/8/18 |
2,078 |
2,079 |
2,062 |
2,075 |
-0.57% |
2,300 |
| 2025/8/15 |
2,061 |
2,088 |
2,061 |
2,087 |
+1.16% |
11,200 |
| 2025/8/14 |
2,080 |
2,080 |
2,040 |
2,063 |
-0.67% |
6,200 |
| 2025/8/13 |
2,073 |
2,077 |
2,057 |
2,077 |
+0.53% |
3,900 |
| 2025/8/12 |
2,054 |
2,071 |
2,054 |
2,066 |
+0.78% |
5,200 |
| 2025/8/8 |
2,050 |
2,061 |
2,050 |
2,050 |
-0.19% |
5,100 |
| 2025/8/7 |
2,027 |
2,075 |
2,027 |
2,054 |
+1.33% |
17,500 |
| 2025/8/6 |
2,012 |
2,028 |
2,010 |
2,027 |
+0.35% |
11,000 |
| 2025/8/5 |
2,038 |
2,060 |
2,002 |
2,020 |
-0.88% |
21,600 |
| 2025/8/4 |
2,025 |
2,038 |
2,021 |
2,038 |
+0.00% |
3,500 |
| 2025/8/1 |
2,028 |
2,038 |
2,027 |
2,038 |
+0.49% |
3,500 |
| 2025/7/31 |
2,016 |
2,029 |
2,006 |
2,028 |
-0.05% |
14,200 |
| 2025/7/30 |
2,012 |
2,060 |
2,000 |
2,029 |
-0.10% |
58,400 |
| 2025/7/29 |
2,030 |
2,032 |
2,007 |
2,031 |
+0.25% |
6,200 |
| 2025/7/28 |
2,029 |
2,030 |
2,014 |
2,026 |
+0.85% |
8,000 |
| 2025/7/25 |
2,006 |
2,012 |
1,998 |
2,009 |
-0.05% |
5,400 |
| 2025/7/24 |
2,018 |
2,022 |
2,001 |
2,010 |
-0.20% |
8,300 |
| 2025/7/23 |
2,019 |
2,034 |
2,007 |
2,014 |
+0.35% |
6,200 |
| 2025/7/22 |
2,024 |
2,024 |
1,931 |
2,007 |
-0.05% |
15,900 |
| 2025/7/18 |
2,015 |
2,027 |
2,005 |
2,008 |
-0.35% |
12,200 |
| 2025/7/17 |
2,009 |
2,025 |
2,009 |
2,015 |
+0.10% |
1,400 |
| 2025/7/16 |
2,010 |
2,014 |
2,003 |
2,013 |
+0.20% |
4,100 |
| 2025/7/15 |
2,012 |
2,017 |
2,009 |
2,009 |
-0.35% |
500 |
| 2025/7/14 |
2,010 |
2,030 |
2,010 |
2,016 |
+0.30% |
3,600 |
| 2025/7/11 |
2,010 |
2,014 |
2,006 |
2,010 |
+0.00% |
4,400 |
| 2025/7/10 |
2,003 |
2,015 |
2,003 |
2,010 |
+0.00% |
6,300 |
| 2025/7/9 |
2,007 |
2,013 |
2,007 |
2,010 |
+0.15% |
2,200 |
| 2025/7/8 |
2,010 |
2,014 |
2,007 |
2,007 |
-0.40% |
3,700 |
| 2025/7/7 |
2,040 |
2,040 |
2,012 |
2,015 |
-0.54% |
6,000 |
| 2025/7/4 |
2,041 |
2,041 |
2,023 |
2,026 |
+0.20% |
4,600 |
| 2025/7/3 |
2,025 |
2,027 |
2,003 |
2,022 |
+0.80% |
7,900 |
| 2025/7/2 |
2,013 |
2,013 |
2,006 |
2,006 |
+0.30% |
2,400 |
| 2025/7/1 |
2,008 |
2,008 |
1,994 |
2,000 |
+0.10% |
3,900 |
| 2025/6/30 |
2,000 |
2,015 |
1,991 |
1,998 |
+0.20% |
12,300 |
| 2025/6/27 |
2,010 |
2,014 |
1,987 |
1,994 |
-0.99% |
5,400 |
| 2025/6/26 |
2,019 |
2,019 |
2,006 |
2,014 |
+1.72% |
9,500 |
| 2025/6/25 |
1,961 |
1,980 |
1,951 |
1,980 |
+0.97% |
6,500 |
| 2025/6/24 |
1,945 |
1,974 |
1,945 |
1,961 |
+0.82% |
3,300 |
| 2025/6/23 |
1,942 |
1,956 |
1,939 |
1,945 |
+0.15% |
3,800 |
| 2025/6/20 |
1,940 |
1,956 |
1,938 |
1,942 |
+0.10% |
2,300 |
| 2025/6/19 |
1,938 |
1,943 |
1,935 |
1,940 |
-0.26% |
3,000 |
| 2025/6/18 |
1,955 |
1,955 |
1,935 |
1,945 |
-0.10% |
9,400 |
| 2025/6/17 |
1,958 |
1,958 |
1,946 |
1,947 |
-0.05% |
2,400 |
| 2025/6/16 |
1,952 |
1,959 |
1,934 |
1,948 |
+0.72% |
5,900 |
| 2025/6/13 |
1,949 |
1,972 |
1,932 |
1,934 |
-0.87% |
5,500 |
| 2025/6/12 |
1,947 |
1,953 |
1,941 |
1,951 |
+0.21% |
1,800 |
| 2025/6/11 |
1,951 |
1,954 |
1,940 |
1,947 |
+0.15% |
5,800 |
|
