| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,629 |
2,656 |
2,629 |
2,655 |
+0.99% |
6,100 |
| 2025/12/8 |
2,642 |
2,650 |
2,629 |
2,629 |
-0.42% |
3,300 |
| 2025/12/5 |
2,649 |
2,656 |
2,632 |
2,640 |
-0.34% |
3,900 |
| 2025/12/4 |
2,620 |
2,650 |
2,620 |
2,649 |
+1.07% |
3,600 |
| 2025/12/3 |
2,652 |
2,652 |
2,621 |
2,621 |
-1.21% |
6,500 |
| 2025/12/2 |
2,656 |
2,660 |
2,641 |
2,653 |
-0.11% |
5,600 |
| 2025/12/1 |
2,686 |
2,701 |
2,656 |
2,656 |
-1.56% |
5,200 |
| 2025/11/28 |
2,706 |
2,709 |
2,698 |
2,698 |
-0.66% |
2,800 |
| 2025/11/27 |
2,709 |
2,723 |
2,705 |
2,716 |
-0.07% |
2,700 |
| 2025/11/26 |
2,705 |
2,721 |
2,673 |
2,718 |
+0.48% |
3,700 |
| 2025/11/25 |
2,699 |
2,710 |
2,660 |
2,705 |
+0.19% |
7,800 |
| 2025/11/21 |
2,610 |
2,700 |
2,610 |
2,700 |
+3.41% |
6,500 |
| 2025/11/20 |
2,642 |
2,649 |
2,610 |
2,611 |
-1.06% |
4,800 |
| 2025/11/19 |
2,657 |
2,659 |
2,637 |
2,639 |
-0.75% |
4,200 |
| 2025/11/18 |
2,681 |
2,681 |
2,651 |
2,659 |
-0.82% |
3,500 |
| 2025/11/17 |
2,675 |
2,685 |
2,665 |
2,681 |
+0.75% |
4,400 |
| 2025/11/14 |
2,680 |
2,682 |
2,661 |
2,661 |
-0.56% |
4,700 |
| 2025/11/13 |
2,656 |
2,676 |
2,646 |
2,676 |
+0.75% |
1,900 |
| 2025/11/12 |
2,615 |
2,665 |
2,615 |
2,656 |
+1.57% |
2,600 |
| 2025/11/11 |
2,654 |
2,673 |
2,605 |
2,615 |
-1.73% |
5,300 |
| 2025/11/10 |
2,658 |
2,687 |
2,658 |
2,661 |
+0.45% |
5,700 |
| 2025/11/7 |
2,617 |
2,657 |
2,607 |
2,649 |
+1.22% |
3,200 |
| 2025/11/6 |
2,637 |
2,645 |
2,617 |
2,617 |
-0.76% |
5,100 |
| 2025/11/5 |
2,675 |
2,677 |
2,635 |
2,637 |
-0.90% |
7,600 |
| 2025/11/4 |
2,638 |
2,679 |
2,638 |
2,661 |
+0.87% |
7,000 |
| 2025/10/31 |
2,602 |
2,638 |
2,578 |
2,638 |
+1.38% |
9,300 |
| 2025/10/30 |
2,649 |
2,654 |
2,602 |
2,602 |
-1.77% |
11,400 |
| 2025/10/29 |
2,672 |
2,679 |
2,649 |
2,649 |
-0.82% |
4,300 |
| 2025/10/28 |
2,721 |
2,721 |
2,671 |
2,671 |
-1.98% |
6,400 |
| 2025/10/27 |
2,701 |
2,725 |
2,701 |
2,725 |
+0.89% |
4,600 |
| 2025/10/24 |
2,715 |
2,719 |
2,701 |
2,701 |
-0.52% |
4,400 |
| 2025/10/23 |
2,709 |
2,718 |
2,704 |
2,715 |
+0.22% |
3,100 |
| 2025/10/22 |
2,708 |
2,723 |
2,708 |
2,709 |
+0.30% |
2,000 |
| 2025/10/21 |
2,717 |
2,717 |
2,695 |
2,701 |
-0.92% |
4,800 |
| 2025/10/20 |
2,728 |
2,735 |
2,724 |
2,726 |
+0.52% |
5,200 |
| 2025/10/17 |
2,728 |
2,728 |
2,702 |
2,712 |
-0.33% |
2,900 |
| 2025/10/16 |
2,733 |
2,735 |
2,705 |
2,721 |
-0.44% |
3,800 |
| 2025/10/15 |
2,687 |
2,734 |
2,687 |
2,733 |
+2.02% |
4,500 |
| 2025/10/14 |
2,655 |
2,720 |
2,655 |
2,679 |
+0.60% |
8,300 |
| 2025/10/10 |
2,697 |
2,736 |
2,653 |
2,663 |
-1.26% |
19,100 |
| 2025/10/9 |
2,695 |
2,717 |
2,690 |
2,697 |
+0.07% |
3,700 |
| 2025/10/8 |
2,715 |
2,735 |
2,695 |
2,695 |
-0.55% |
6,600 |
| 2025/10/7 |
2,721 |
2,725 |
2,705 |
2,710 |
-0.40% |
5,600 |
| 2025/10/6 |
2,708 |
2,727 |
2,708 |
2,721 |
+0.82% |
12,500 |
| 2025/10/3 |
2,688 |
2,700 |
2,683 |
2,699 |
+0.37% |
3,900 |
| 2025/10/2 |
2,707 |
2,707 |
2,673 |
2,689 |
+0.75% |
5,000 |
| 2025/10/1 |
2,719 |
2,719 |
2,653 |
2,669 |
-1.37% |
9,100 |
| 2025/9/30 |
2,704 |
2,726 |
2,701 |
2,706 |
-0.11% |
4,200 |
| 2025/9/29 |
2,751 |
2,751 |
2,708 |
2,709 |
-1.88% |
12,700 |
| 2025/9/26 |
2,735 |
2,761 |
2,730 |
2,761 |
+1.14% |
23,400 |
| 2025/9/25 |
2,737 |
2,737 |
2,705 |
2,730 |
+0.55% |
12,900 |
| 2025/9/24 |
2,718 |
2,727 |
2,700 |
2,715 |
+0.18% |
8,100 |
| 2025/9/22 |
2,707 |
2,731 |
2,707 |
2,710 |
+0.59% |
10,500 |
| 2025/9/19 |
2,667 |
2,694 |
2,655 |
2,694 |
+1.47% |
17,200 |
| 2025/9/18 |
2,665 |
2,665 |
2,642 |
2,655 |
-0.23% |
4,600 |
| 2025/9/17 |
2,667 |
2,667 |
2,650 |
2,661 |
+0.23% |
4,000 |
| 2025/9/16 |
2,631 |
2,666 |
2,631 |
2,655 |
+1.34% |
14,100 |
| 2025/9/12 |
2,611 |
2,629 |
2,611 |
2,620 |
+0.34% |
5,900 |
| 2025/9/11 |
2,617 |
2,625 |
2,611 |
2,611 |
-0.08% |
1,800 |
| 2025/9/10 |
2,628 |
2,629 |
2,604 |
2,613 |
-0.57% |
3,900 |
| 2025/9/9 |
2,632 |
2,635 |
2,620 |
2,628 |
-0.15% |
3,900 |
| 2025/9/8 |
2,600 |
2,632 |
2,600 |
2,632 |
+1.23% |
7,800 |
| 2025/9/5 |
2,581 |
2,600 |
2,581 |
2,600 |
+0.74% |
5,000 |
| 2025/9/4 |
2,580 |
2,581 |
2,580 |
2,581 |
-0.15% |
2,200 |
| 2025/9/3 |
2,579 |
2,587 |
2,571 |
2,585 |
+0.27% |
4,800 |
| 2025/9/2 |
2,585 |
2,585 |
2,571 |
2,578 |
+0.31% |
3,700 |
| 2025/9/1 |
2,571 |
2,585 |
2,570 |
2,570 |
-0.04% |
3,000 |
| 2025/8/29 |
2,591 |
2,591 |
2,571 |
2,571 |
-0.39% |
2,100 |
| 2025/8/28 |
2,567 |
2,592 |
2,566 |
2,581 |
+0.43% |
4,400 |
| 2025/8/27 |
2,582 |
2,591 |
2,565 |
2,570 |
-0.70% |
5,200 |
| 2025/8/26 |
2,578 |
2,588 |
2,578 |
2,588 |
+0.43% |
2,400 |
| 2025/8/25 |
2,585 |
2,589 |
2,567 |
2,577 |
+0.47% |
4,800 |
| 2025/8/22 |
2,560 |
2,584 |
2,545 |
2,565 |
+0.98% |
3,400 |
| 2025/8/21 |
2,565 |
2,581 |
2,540 |
2,540 |
-0.97% |
4,500 |
| 2025/8/20 |
2,574 |
2,589 |
2,565 |
2,565 |
-0.35% |
2,700 |
| 2025/8/19 |
2,589 |
2,595 |
2,573 |
2,574 |
-0.58% |
4,200 |
| 2025/8/18 |
2,554 |
2,594 |
2,554 |
2,589 |
+1.37% |
10,100 |
| 2025/8/15 |
2,543 |
2,574 |
2,540 |
2,554 |
+0.43% |
7,900 |
| 2025/8/14 |
2,570 |
2,570 |
2,519 |
2,543 |
-1.47% |
10,600 |
| 2025/8/13 |
2,597 |
2,597 |
2,570 |
2,581 |
-0.65% |
7,000 |
| 2025/8/12 |
2,610 |
2,610 |
2,588 |
2,598 |
-0.65% |
8,400 |
| 2025/8/8 |
2,596 |
2,636 |
2,595 |
2,615 |
+0.73% |
16,000 |
| 2025/8/7 |
2,598 |
2,599 |
2,589 |
2,596 |
-0.08% |
4,300 |
| 2025/8/6 |
2,584 |
2,598 |
2,574 |
2,598 |
+0.81% |
5,200 |
| 2025/8/5 |
2,563 |
2,577 |
2,563 |
2,577 |
+0.86% |
3,900 |
| 2025/8/4 |
2,550 |
2,565 |
2,540 |
2,555 |
+0.00% |
4,800 |
| 2025/8/1 |
2,535 |
2,555 |
2,535 |
2,555 |
+0.99% |
3,200 |
| 2025/7/31 |
2,519 |
2,530 |
2,513 |
2,530 |
+0.44% |
3,400 |
| 2025/7/30 |
2,531 |
2,531 |
2,510 |
2,519 |
-0.51% |
6,500 |
| 2025/7/29 |
2,538 |
2,549 |
2,532 |
2,532 |
-0.78% |
3,900 |
| 2025/7/28 |
2,547 |
2,561 |
2,545 |
2,552 |
-0.35% |
5,300 |
| 2025/7/25 |
2,556 |
2,564 |
2,531 |
2,561 |
+1.19% |
10,400 |
| 2025/7/24 |
2,540 |
2,563 |
2,441 |
2,531 |
-0.20% |
26,500 |
| 2025/7/23 |
2,535 |
2,536 |
2,522 |
2,536 |
+0.60% |
7,000 |
| 2025/7/22 |
2,523 |
2,528 |
2,521 |
2,521 |
-0.08% |
2,700 |
| 2025/7/18 |
2,526 |
2,530 |
2,523 |
2,523 |
-0.12% |
2,800 |
| 2025/7/17 |
2,535 |
2,535 |
2,520 |
2,526 |
-0.71% |
3,700 |
| 2025/7/16 |
2,560 |
2,560 |
2,540 |
2,544 |
+0.08% |
10,400 |
| 2025/7/15 |
2,559 |
2,567 |
2,542 |
2,542 |
+0.16% |
11,000 |
| 2025/7/14 |
2,538 |
2,550 |
2,523 |
2,538 |
+0.63% |
6,400 |
| 2025/7/11 |
2,516 |
2,536 |
2,516 |
2,522 |
+0.28% |
4,100 |
| 2025/7/10 |
2,538 |
2,538 |
2,515 |
2,515 |
-0.63% |
9,500 |
| 2025/7/9 |
2,542 |
2,544 |
2,531 |
2,531 |
-0.55% |
5,300 |
| 2025/7/8 |
2,538 |
2,545 |
2,530 |
2,545 |
+1.19% |
14,200 |
| 2025/7/7 |
2,501 |
2,515 |
2,497 |
2,515 |
+0.32% |
6,200 |
| 2025/7/4 |
2,496 |
2,515 |
2,496 |
2,507 |
+0.64% |
5,800 |
| 2025/7/3 |
2,490 |
2,491 |
2,479 |
2,491 |
+0.40% |
3,400 |
| 2025/7/2 |
2,488 |
2,500 |
2,481 |
2,481 |
-0.28% |
6,100 |
| 2025/7/1 |
2,495 |
2,500 |
2,488 |
2,488 |
-0.28% |
4,100 |
| 2025/6/30 |
2,520 |
2,520 |
2,495 |
2,495 |
-1.15% |
5,800 |
| 2025/6/27 |
2,487 |
2,524 |
2,482 |
2,524 |
+1.86% |
11,800 |
| 2025/6/26 |
2,459 |
2,480 |
2,459 |
2,478 |
+0.85% |
6,200 |
| 2025/6/25 |
2,459 |
2,459 |
2,445 |
2,457 |
+0.41% |
5,500 |
| 2025/6/24 |
2,460 |
2,462 |
2,447 |
2,447 |
-0.12% |
2,700 |
| 2025/6/23 |
2,456 |
2,461 |
2,449 |
2,450 |
-0.45% |
4,900 |
| 2025/6/20 |
2,461 |
2,469 |
2,460 |
2,461 |
-0.16% |
3,300 |
| 2025/6/19 |
2,473 |
2,473 |
2,461 |
2,465 |
-0.24% |
3,900 |
| 2025/6/18 |
2,466 |
2,474 |
2,466 |
2,471 |
+0.20% |
2,500 |
| 2025/6/17 |
2,459 |
2,479 |
2,459 |
2,466 |
+0.28% |
5,900 |
| 2025/6/16 |
2,451 |
2,462 |
2,451 |
2,459 |
+0.74% |
7,100 |
| 2025/6/13 |
2,428 |
2,441 |
2,422 |
2,441 |
+0.45% |
7,000 |
| 2025/6/12 |
2,427 |
2,442 |
2,422 |
2,430 |
-0.04% |
7,800 |
| 2025/6/11 |
2,431 |
2,432 |
2,422 |
2,431 |
-0.12% |
7,000 |
|
