| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,839 |
1,925 |
1,834 |
1,923 |
+4.57% |
5,200 |
| 2025/12/8 |
1,888 |
1,891 |
1,822 |
1,839 |
-3.21% |
6,000 |
| 2025/12/5 |
1,919 |
1,920 |
1,871 |
1,900 |
-1.09% |
3,200 |
| 2025/12/4 |
1,927 |
1,930 |
1,904 |
1,921 |
+0.05% |
3,900 |
| 2025/12/3 |
2,010 |
2,010 |
1,920 |
1,920 |
-5.19% |
6,900 |
| 2025/12/2 |
2,105 |
2,105 |
1,919 |
2,025 |
-4.26% |
11,700 |
| 2025/12/1 |
2,179 |
2,179 |
2,115 |
2,115 |
-2.94% |
5,300 |
| 2025/11/28 |
2,205 |
2,238 |
2,172 |
2,179 |
-3.24% |
12,600 |
| 2025/11/27 |
2,194 |
2,400 |
2,170 |
2,252 |
-11.27% |
24,000 |
| 2025/11/26 |
2,450 |
2,600 |
2,450 |
2,538 |
+4.44% |
11,800 |
| 2025/11/25 |
2,415 |
2,446 |
2,415 |
2,430 |
+0.75% |
7,000 |
| 2025/11/21 |
2,420 |
2,420 |
2,391 |
2,412 |
-0.33% |
3,600 |
| 2025/11/20 |
2,390 |
2,460 |
2,390 |
2,420 |
+1.26% |
2,600 |
| 2025/11/19 |
2,382 |
2,400 |
2,372 |
2,390 |
+0.59% |
1,900 |
| 2025/11/18 |
2,380 |
2,382 |
2,360 |
2,376 |
-0.25% |
3,300 |
| 2025/11/17 |
2,354 |
2,415 |
2,354 |
2,382 |
+1.19% |
3,800 |
| 2025/11/14 |
2,362 |
2,363 |
2,340 |
2,354 |
+0.51% |
2,600 |
| 2025/11/13 |
2,361 |
2,361 |
2,335 |
2,342 |
-0.38% |
2,000 |
| 2025/11/12 |
2,329 |
2,363 |
2,329 |
2,351 |
-0.04% |
2,800 |
| 2025/11/11 |
2,287 |
2,352 |
2,287 |
2,352 |
+2.84% |
2,500 |
| 2025/11/10 |
2,261 |
2,299 |
2,261 |
2,287 |
+1.15% |
3,300 |
| 2025/11/7 |
2,268 |
2,278 |
2,245 |
2,261 |
+0.09% |
1,000 |
| 2025/11/6 |
2,260 |
2,260 |
2,245 |
2,259 |
+0.53% |
1,300 |
| 2025/11/5 |
2,271 |
2,272 |
2,247 |
2,247 |
+0.00% |
2,300 |
| 2025/11/4 |
2,245 |
2,270 |
2,245 |
2,247 |
+0.09% |
3,800 |
| 2025/10/31 |
2,253 |
2,253 |
2,236 |
2,245 |
-0.36% |
1,200 |
| 2025/10/30 |
2,271 |
2,271 |
2,228 |
2,253 |
+0.58% |
4,800 |
| 2025/10/29 |
2,278 |
2,280 |
2,240 |
2,240 |
-0.58% |
2,000 |
| 2025/10/28 |
2,249 |
2,270 |
2,220 |
2,253 |
+1.85% |
2,100 |
| 2025/10/27 |
2,166 |
2,212 |
2,166 |
2,212 |
+2.41% |
2,400 |
| 2025/10/24 |
2,123 |
2,160 |
2,123 |
2,160 |
+1.79% |
1,000 |
| 2025/10/23 |
2,122 |
2,122 |
2,122 |
2,122 |
-0.33% |
1,800 |
| 2025/10/22 |
2,120 |
2,129 |
2,098 |
2,129 |
+1.48% |
2,400 |
| 2025/10/21 |
2,094 |
2,137 |
2,094 |
2,098 |
+0.19% |
900 |
| 2025/10/20 |
2,105 |
2,133 |
2,094 |
2,094 |
+0.53% |
2,200 |
| 2025/10/17 |
2,063 |
2,105 |
2,063 |
2,083 |
+0.97% |
900 |
| 2025/10/16 |
2,217 |
2,217 |
2,057 |
2,063 |
-5.84% |
6,500 |
| 2025/10/15 |
2,199 |
2,241 |
2,191 |
2,191 |
-0.36% |
500 |
| 2025/10/14 |
2,201 |
2,213 |
2,199 |
2,199 |
-1.04% |
2,000 |
| 2025/10/10 |
2,227 |
2,227 |
2,222 |
2,222 |
-0.80% |
900 |
| 2025/10/9 |
2,227 |
2,244 |
2,227 |
2,240 |
-0.18% |
6,700 |
| 2025/10/8 |
2,240 |
2,244 |
2,232 |
2,244 |
+0.18% |
2,700 |
| 2025/10/7 |
2,272 |
2,272 |
2,240 |
2,240 |
-1.93% |
1,700 |
| 2025/10/6 |
2,245 |
2,284 |
2,245 |
2,284 |
+1.96% |
2,300 |
| 2025/10/3 |
2,199 |
2,240 |
2,171 |
2,240 |
+1.86% |
2,500 |
| 2025/10/2 |
2,200 |
2,200 |
2,163 |
2,199 |
+1.71% |
700 |
| 2025/10/1 |
2,185 |
2,200 |
2,162 |
2,162 |
-1.05% |
1,700 |
| 2025/9/30 |
2,197 |
2,198 |
2,150 |
2,185 |
-0.64% |
2,300 |
| 2025/9/29 |
2,079 |
2,200 |
2,079 |
2,199 |
+5.62% |
4,700 |
| 2025/9/26 |
2,070 |
2,082 |
2,040 |
2,082 |
+1.02% |
1,300 |
| 2025/9/25 |
2,035 |
2,080 |
2,035 |
2,061 |
+1.28% |
1,000 |
| 2025/9/24 |
2,025 |
2,059 |
2,025 |
2,035 |
+0.54% |
800 |
| 2025/9/22 |
2,012 |
2,029 |
2,010 |
2,024 |
-0.34% |
1,200 |
| 2025/9/19 |
2,060 |
2,060 |
2,031 |
2,031 |
-1.41% |
1,900 |
| 2025/9/18 |
2,052 |
2,060 |
2,047 |
2,060 |
+0.39% |
1,500 |
| 2025/9/17 |
2,060 |
2,060 |
2,052 |
2,052 |
-1.39% |
300 |
| 2025/9/16 |
2,081 |
2,083 |
2,080 |
2,081 |
+0.05% |
1,200 |
| 2025/9/12 |
2,090 |
2,090 |
2,066 |
2,080 |
-0.67% |
700 |
| 2025/9/11 |
2,097 |
2,097 |
2,085 |
2,094 |
+0.43% |
300 |
| 2025/9/10 |
2,066 |
2,098 |
2,066 |
2,085 |
+0.97% |
400 |
| 2025/9/9 |
2,099 |
2,099 |
2,065 |
2,065 |
+0.63% |
500 |
| 2025/9/8 |
2,050 |
2,092 |
2,046 |
2,052 |
+0.10% |
1,800 |
| 2025/9/5 |
2,050 |
2,050 |
2,049 |
2,050 |
+0.00% |
500 |
| 2025/9/4 |
2,053 |
2,055 |
2,050 |
2,050 |
-0.10% |
1,300 |
| 2025/9/3 |
2,108 |
2,108 |
2,052 |
2,052 |
-2.98% |
1,500 |
| 2025/9/2 |
2,143 |
2,175 |
2,115 |
2,115 |
+0.24% |
1,000 |
| 2025/9/1 |
2,147 |
2,184 |
2,095 |
2,110 |
+0.62% |
3,400 |
| 2025/8/29 |
2,050 |
2,098 |
2,050 |
2,097 |
+2.34% |
1,000 |
| 2025/8/28 |
2,048 |
2,049 |
2,037 |
2,049 |
+0.20% |
1,300 |
| 2025/8/27 |
2,037 |
2,045 |
2,005 |
2,045 |
+0.39% |
2,000 |
| 2025/8/26 |
2,037 |
2,041 |
2,002 |
2,037 |
+2.00% |
2,800 |
| 2025/8/25 |
1,938 |
1,998 |
1,938 |
1,997 |
+4.17% |
1,000 |
| 2025/8/22 |
1,960 |
1,960 |
1,916 |
1,917 |
-0.16% |
1,800 |
| 2025/8/21 |
1,946 |
1,946 |
1,920 |
1,920 |
-1.23% |
1,200 |
| 2025/8/20 |
1,953 |
1,953 |
1,943 |
1,944 |
-0.46% |
600 |
| 2025/8/19 |
1,935 |
1,953 |
1,930 |
1,953 |
-0.10% |
1,600 |
| 2025/8/18 |
1,996 |
1,996 |
1,955 |
1,955 |
+2.04% |
1,600 |
| 2025/8/15 |
1,899 |
1,916 |
1,884 |
1,916 |
+1.91% |
5,000 |
| 2025/8/14 |
1,869 |
1,880 |
1,863 |
1,880 |
+0.91% |
1,200 |
| 2025/8/13 |
1,869 |
1,870 |
1,861 |
1,863 |
+0.16% |
1,300 |
| 2025/8/12 |
1,850 |
1,860 |
1,850 |
1,860 |
+1.36% |
1,200 |
| 2025/8/8 |
1,834 |
1,835 |
1,831 |
1,835 |
+0.05% |
700 |
| 2025/8/7 |
1,831 |
1,846 |
1,830 |
1,834 |
+0.16% |
500 |
| 2025/8/6 |
1,843 |
1,843 |
1,829 |
1,831 |
-0.65% |
1,500 |
| 2025/8/5 |
1,844 |
1,846 |
1,835 |
1,843 |
+0.33% |
900 |
| 2025/8/4 |
1,825 |
1,837 |
1,824 |
1,837 |
+0.60% |
2,100 |
| 2025/8/1 |
1,812 |
1,826 |
1,810 |
1,826 |
+0.77% |
500 |
| 2025/7/31 |
1,834 |
1,834 |
1,809 |
1,812 |
+0.06% |
1,300 |
| 2025/7/30 |
1,808 |
1,833 |
1,808 |
1,811 |
-0.28% |
1,300 |
| 2025/7/29 |
1,822 |
1,844 |
1,810 |
1,816 |
-0.27% |
4,500 |
| 2025/7/28 |
1,822 |
1,822 |
1,807 |
1,821 |
+0.39% |
2,200 |
| 2025/7/25 |
1,813 |
1,814 |
1,803 |
1,814 |
+0.06% |
1,700 |
| 2025/7/24 |
1,809 |
1,813 |
1,807 |
1,813 |
+0.17% |
2,200 |
| 2025/7/23 |
1,805 |
1,814 |
1,794 |
1,810 |
+0.28% |
2,700 |
| 2025/7/22 |
1,785 |
1,810 |
1,785 |
1,805 |
+0.67% |
2,200 |
| 2025/7/18 |
1,781 |
1,794 |
1,781 |
1,793 |
+0.73% |
1,300 |
| 2025/7/17 |
1,797 |
1,797 |
1,779 |
1,780 |
-0.78% |
4,300 |
| 2025/7/16 |
1,794 |
1,817 |
1,788 |
1,794 |
+0.79% |
14,200 |
| 2025/7/15 |
1,773 |
1,825 |
1,767 |
1,780 |
+7.68% |
58,000 |
| 2025/7/14 |
1,666 |
1,791 |
1,653 |
1,653 |
+1.41% |
6,400 |
| 2025/7/11 |
1,665 |
1,665 |
1,630 |
1,630 |
-2.51% |
900 |
| 2025/7/9 |
1,675 |
1,675 |
1,669 |
1,672 |
-0.06% |
600 |
| 2025/7/7 |
1,673 |
1,673 |
1,673 |
1,673 |
+0.00% |
300 |
| 2025/7/4 |
1,634 |
1,673 |
1,634 |
1,673 |
+2.45% |
300 |
| 2025/7/3 |
1,633 |
1,633 |
1,633 |
1,633 |
+0.06% |
200 |
| 2025/7/2 |
1,632 |
1,632 |
1,632 |
1,632 |
+0.25% |
300 |
| 2025/7/1 |
1,661 |
1,661 |
1,628 |
1,628 |
+0.43% |
200 |
| 2025/6/26 |
1,670 |
1,670 |
1,621 |
1,621 |
-2.93% |
500 |
| 2025/6/25 |
1,675 |
1,683 |
1,670 |
1,670 |
-0.30% |
1,000 |
| 2025/6/23 |
1,649 |
1,675 |
1,649 |
1,675 |
-0.83% |
200 |
| 2025/6/19 |
1,688 |
1,689 |
1,688 |
1,689 |
+0.06% |
500 |
| 2025/6/18 |
1,688 |
1,688 |
1,688 |
1,688 |
+0.48% |
100 |
| 2025/6/17 |
1,688 |
1,688 |
1,680 |
1,680 |
-0.36% |
200 |
| 2025/6/16 |
1,686 |
1,686 |
1,686 |
1,686 |
+1.57% |
600 |
| 2025/6/11 |
1,660 |
1,660 |
1,660 |
1,660 |
-2.24% |
100 |
| 2025/6/9 |
1,651 |
1,698 |
1,651 |
1,698 |
+3.28% |
500 |
| 2025/6/6 |
1,684 |
1,684 |
1,644 |
1,644 |
+0.00% |
300 |
| 2025/6/3 |
1,644 |
1,644 |
1,644 |
1,644 |
+0.24% |
200 |
| 2025/5/28 |
1,637 |
1,662 |
1,637 |
1,640 |
+0.31% |
400 |
| 2025/5/27 |
1,675 |
1,675 |
1,635 |
1,635 |
+0.55% |
1,300 |
| 2025/5/22 |
1,626 |
1,626 |
1,626 |
1,626 |
+0.00% |
100 |
| 2025/5/21 |
1,626 |
1,626 |
1,626 |
1,626 |
-4.07% |
100 |
| 2025/5/20 |
1,645 |
1,700 |
1,645 |
1,695 |
+3.04% |
1,300 |
|
