| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,657 |
1,663 |
1,652 |
1,663 |
+1.03% |
1,600 |
| 2025/12/8 |
1,643 |
1,646 |
1,643 |
1,646 |
+0.00% |
900 |
| 2025/12/5 |
1,654 |
1,654 |
1,646 |
1,646 |
-0.48% |
800 |
| 2025/12/4 |
1,643 |
1,654 |
1,643 |
1,654 |
+0.49% |
2,600 |
| 2025/12/3 |
1,658 |
1,658 |
1,646 |
1,646 |
-1.14% |
1,500 |
| 2025/12/2 |
1,664 |
1,665 |
1,660 |
1,665 |
+0.30% |
1,000 |
| 2025/12/1 |
1,672 |
1,673 |
1,660 |
1,660 |
-0.30% |
2,700 |
| 2025/11/28 |
1,647 |
1,669 |
1,643 |
1,665 |
+1.59% |
3,900 |
| 2025/11/27 |
1,634 |
1,641 |
1,632 |
1,639 |
+0.43% |
2,900 |
| 2025/11/26 |
1,628 |
1,634 |
1,625 |
1,632 |
+0.37% |
4,600 |
| 2025/11/25 |
1,629 |
1,639 |
1,626 |
1,626 |
-0.18% |
4,700 |
| 2025/11/21 |
1,626 |
1,649 |
1,616 |
1,629 |
-0.55% |
7,300 |
| 2025/11/20 |
1,631 |
1,638 |
1,623 |
1,638 |
+0.12% |
3,700 |
| 2025/11/19 |
1,665 |
1,665 |
1,621 |
1,636 |
-1.09% |
8,600 |
| 2025/11/18 |
1,684 |
1,684 |
1,650 |
1,654 |
-1.37% |
2,800 |
| 2025/11/17 |
1,677 |
1,677 |
1,665 |
1,677 |
+0.00% |
2,300 |
| 2025/11/14 |
1,663 |
1,677 |
1,663 |
1,677 |
+0.66% |
1,400 |
| 2025/11/13 |
1,657 |
1,672 |
1,657 |
1,666 |
+0.00% |
1,700 |
| 2025/11/12 |
1,669 |
1,670 |
1,650 |
1,666 |
+0.18% |
8,500 |
| 2025/11/11 |
1,663 |
1,669 |
1,656 |
1,663 |
+0.00% |
6,000 |
| 2025/11/10 |
1,664 |
1,685 |
1,662 |
1,663 |
-0.48% |
7,400 |
| 2025/11/7 |
1,666 |
1,675 |
1,666 |
1,671 |
-0.06% |
1,900 |
| 2025/11/6 |
1,690 |
1,690 |
1,664 |
1,672 |
+0.24% |
7,100 |
| 2025/11/5 |
1,682 |
1,686 |
1,662 |
1,668 |
-1.30% |
11,100 |
| 2025/11/4 |
1,715 |
1,715 |
1,690 |
1,690 |
-1.63% |
13,300 |
| 2025/10/31 |
1,723 |
1,731 |
1,718 |
1,718 |
-0.29% |
6,500 |
| 2025/10/30 |
1,748 |
1,748 |
1,723 |
1,723 |
-1.43% |
5,800 |
| 2025/10/29 |
1,728 |
1,748 |
1,723 |
1,748 |
+0.75% |
16,300 |
| 2025/10/28 |
1,750 |
1,766 |
1,721 |
1,735 |
-14.95% |
105,000 |
| 2025/10/27 |
2,035 |
2,050 |
2,004 |
2,040 |
+0.49% |
26,100 |
| 2025/10/24 |
2,035 |
2,035 |
2,030 |
2,030 |
+0.69% |
1,200 |
| 2025/10/23 |
2,035 |
2,035 |
2,000 |
2,016 |
-1.56% |
2,100 |
| 2025/10/22 |
2,040 |
2,048 |
2,035 |
2,048 |
+1.14% |
1,800 |
| 2025/10/21 |
2,020 |
2,027 |
2,013 |
2,025 |
+0.90% |
1,300 |
| 2025/10/20 |
2,010 |
2,020 |
2,006 |
2,007 |
-0.45% |
3,400 |
| 2025/10/17 |
2,020 |
2,035 |
2,005 |
2,016 |
-0.15% |
3,300 |
| 2025/10/16 |
2,006 |
2,019 |
2,000 |
2,019 |
+1.41% |
2,600 |
| 2025/10/15 |
1,987 |
1,999 |
1,983 |
1,991 |
+1.22% |
3,400 |
| 2025/10/14 |
1,957 |
2,000 |
1,957 |
1,967 |
-1.50% |
7,900 |
| 2025/10/10 |
1,991 |
2,005 |
1,990 |
1,997 |
-0.15% |
2,000 |
| 2025/10/9 |
1,991 |
2,000 |
1,991 |
2,000 |
+0.45% |
300 |
| 2025/10/8 |
1,991 |
2,030 |
1,991 |
1,991 |
+0.05% |
2,900 |
| 2025/10/7 |
2,000 |
2,016 |
1,990 |
1,990 |
-1.29% |
2,600 |
| 2025/10/6 |
2,001 |
2,016 |
1,975 |
2,016 |
+0.90% |
2,400 |
| 2025/10/3 |
1,961 |
1,998 |
1,952 |
1,998 |
+1.89% |
1,900 |
| 2025/10/2 |
1,990 |
2,030 |
1,942 |
1,961 |
-1.85% |
5,900 |
| 2025/10/1 |
2,001 |
2,010 |
1,980 |
1,998 |
-0.15% |
5,100 |
| 2025/9/30 |
2,011 |
2,030 |
2,001 |
2,001 |
-0.94% |
10,100 |
| 2025/9/29 |
2,035 |
2,035 |
2,000 |
2,020 |
-1.46% |
1,800 |
| 2025/9/26 |
2,055 |
2,107 |
2,035 |
2,050 |
+0.39% |
7,500 |
| 2025/9/25 |
2,016 |
2,069 |
2,010 |
2,042 |
+2.20% |
8,100 |
| 2025/9/24 |
1,967 |
1,998 |
1,967 |
1,998 |
+1.58% |
13,200 |
| 2025/9/22 |
1,963 |
1,990 |
1,962 |
1,967 |
+0.92% |
6,900 |
| 2025/9/19 |
1,965 |
1,965 |
1,949 |
1,949 |
-0.36% |
3,400 |
| 2025/9/18 |
1,961 |
1,966 |
1,956 |
1,956 |
+0.62% |
9,800 |
| 2025/9/17 |
1,957 |
1,958 |
1,944 |
1,944 |
-0.56% |
20,200 |
| 2025/9/16 |
1,965 |
1,965 |
1,951 |
1,955 |
+0.21% |
8,600 |
| 2025/9/12 |
1,953 |
1,965 |
1,950 |
1,951 |
-0.46% |
1,100 |
| 2025/9/11 |
1,950 |
1,960 |
1,940 |
1,960 |
+0.51% |
15,800 |
| 2025/9/10 |
1,969 |
1,969 |
1,943 |
1,950 |
-0.96% |
9,200 |
| 2025/9/9 |
1,968 |
1,977 |
1,950 |
1,969 |
+0.15% |
3,000 |
| 2025/9/8 |
1,955 |
1,979 |
1,955 |
1,966 |
+0.36% |
5,600 |
| 2025/9/5 |
1,978 |
1,978 |
1,941 |
1,959 |
-0.71% |
4,200 |
| 2025/9/4 |
1,970 |
1,974 |
1,950 |
1,973 |
+0.05% |
2,300 |
| 2025/9/3 |
1,957 |
1,977 |
1,957 |
1,972 |
+0.36% |
2,600 |
| 2025/9/2 |
1,969 |
1,983 |
1,955 |
1,965 |
+0.87% |
4,600 |
| 2025/9/1 |
1,953 |
1,965 |
1,948 |
1,948 |
-0.05% |
4,300 |
| 2025/8/29 |
1,953 |
1,971 |
1,948 |
1,949 |
-0.20% |
2,300 |
| 2025/8/28 |
1,955 |
1,959 |
1,952 |
1,953 |
+0.00% |
11,400 |
| 2025/8/27 |
1,950 |
1,958 |
1,950 |
1,953 |
+0.10% |
3,400 |
| 2025/8/26 |
1,953 |
1,953 |
1,945 |
1,951 |
-0.10% |
1,900 |
| 2025/8/25 |
1,950 |
1,954 |
1,945 |
1,953 |
+0.15% |
7,300 |
| 2025/8/22 |
1,951 |
1,961 |
1,949 |
1,950 |
-0.20% |
3,900 |
| 2025/8/21 |
1,948 |
1,954 |
1,947 |
1,954 |
+0.31% |
1,600 |
| 2025/8/20 |
1,951 |
1,956 |
1,948 |
1,948 |
-0.26% |
3,500 |
| 2025/8/19 |
1,973 |
1,973 |
1,938 |
1,953 |
-0.66% |
10,600 |
| 2025/8/18 |
1,953 |
1,979 |
1,951 |
1,966 |
+0.51% |
7,000 |
| 2025/8/15 |
1,944 |
1,956 |
1,943 |
1,956 |
-0.05% |
4,400 |
| 2025/8/14 |
1,944 |
1,957 |
1,944 |
1,957 |
-0.41% |
1,300 |
| 2025/8/13 |
1,945 |
1,965 |
1,942 |
1,965 |
+0.61% |
4,200 |
| 2025/8/12 |
1,955 |
1,957 |
1,934 |
1,953 |
-0.10% |
9,600 |
| 2025/8/8 |
1,976 |
1,976 |
1,955 |
1,955 |
-0.51% |
3,400 |
| 2025/8/7 |
1,979 |
1,979 |
1,956 |
1,965 |
-0.76% |
3,100 |
| 2025/8/6 |
1,978 |
1,980 |
1,960 |
1,980 |
+0.00% |
4,300 |
| 2025/8/5 |
1,965 |
1,989 |
1,962 |
1,980 |
+0.51% |
6,400 |
| 2025/8/4 |
1,928 |
2,003 |
1,928 |
1,970 |
+0.10% |
13,200 |
| 2025/8/1 |
1,980 |
2,019 |
1,954 |
1,968 |
-4.93% |
26,400 |
| 2025/7/31 |
2,070 |
2,103 |
2,070 |
2,070 |
+0.10% |
4,300 |
| 2025/7/30 |
2,137 |
2,137 |
2,060 |
2,068 |
-3.27% |
12,400 |
| 2025/7/29 |
2,105 |
2,138 |
2,058 |
2,138 |
+4.04% |
4,600 |
| 2025/7/28 |
2,034 |
2,150 |
2,034 |
2,055 |
+2.80% |
13,100 |
| 2025/7/25 |
2,012 |
2,018 |
1,999 |
1,999 |
-0.35% |
2,500 |
| 2025/7/24 |
2,002 |
2,023 |
1,999 |
2,006 |
+1.11% |
5,600 |
| 2025/7/23 |
1,985 |
2,012 |
1,981 |
1,984 |
+0.00% |
3,700 |
| 2025/7/22 |
1,965 |
1,984 |
1,965 |
1,984 |
+0.97% |
900 |
| 2025/7/18 |
2,003 |
2,007 |
1,965 |
1,965 |
+0.10% |
2,700 |
| 2025/7/17 |
1,978 |
2,009 |
1,963 |
1,963 |
-1.65% |
3,100 |
| 2025/7/16 |
2,006 |
2,006 |
1,957 |
1,996 |
-0.50% |
4,700 |
| 2025/7/15 |
2,019 |
2,019 |
1,968 |
2,006 |
+0.60% |
11,600 |
| 2025/7/14 |
2,000 |
2,019 |
1,977 |
1,994 |
-0.60% |
3,000 |
| 2025/7/11 |
2,022 |
2,030 |
2,006 |
2,006 |
+0.20% |
3,500 |
| 2025/7/10 |
1,982 |
2,015 |
1,980 |
2,002 |
+0.75% |
3,700 |
| 2025/7/9 |
1,987 |
1,988 |
1,972 |
1,987 |
+0.40% |
1,500 |
| 2025/7/8 |
1,958 |
1,980 |
1,954 |
1,979 |
+1.02% |
10,300 |
| 2025/7/7 |
1,930 |
1,960 |
1,930 |
1,959 |
+1.50% |
1,900 |
| 2025/7/4 |
1,949 |
1,949 |
1,930 |
1,930 |
+0.00% |
1,500 |
| 2025/7/3 |
1,972 |
1,972 |
1,930 |
1,930 |
-1.48% |
3,300 |
| 2025/7/2 |
1,953 |
2,105 |
1,876 |
1,959 |
-0.05% |
128,300 |
| 2025/7/1 |
1,957 |
1,970 |
1,917 |
1,960 |
+0.20% |
2,000 |
| 2025/6/30 |
1,924 |
1,990 |
1,924 |
1,956 |
+2.57% |
10,200 |
| 2025/6/27 |
1,929 |
1,948 |
1,907 |
1,907 |
-0.94% |
4,200 |
| 2025/6/26 |
1,924 |
1,925 |
1,910 |
1,925 |
+0.36% |
3,500 |
| 2025/6/25 |
1,920 |
1,920 |
1,901 |
1,918 |
-0.26% |
2,300 |
| 2025/6/24 |
1,905 |
1,923 |
1,888 |
1,923 |
+1.96% |
2,800 |
| 2025/6/23 |
1,880 |
1,945 |
1,879 |
1,886 |
-0.11% |
3,300 |
| 2025/6/20 |
1,900 |
1,947 |
1,859 |
1,888 |
-0.05% |
13,000 |
| 2025/6/19 |
1,770 |
1,897 |
1,770 |
1,889 |
+6.60% |
15,400 |
| 2025/6/18 |
1,746 |
1,794 |
1,745 |
1,772 |
+1.26% |
3,600 |
| 2025/6/17 |
1,758 |
1,799 |
1,750 |
1,750 |
-1.46% |
6,900 |
| 2025/6/16 |
1,773 |
1,776 |
1,769 |
1,776 |
+0.17% |
1,900 |
| 2025/6/13 |
1,755 |
1,793 |
1,755 |
1,773 |
+0.85% |
3,800 |
| 2025/6/12 |
1,761 |
1,765 |
1,740 |
1,758 |
-0.34% |
3,100 |
| 2025/6/11 |
1,770 |
1,772 |
1,764 |
1,764 |
-0.56% |
3,100 |
|