| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,428 |
2,432 |
2,416 |
2,432 |
+0.16% |
5,400 |
| 2025/12/8 |
2,419 |
2,428 |
2,419 |
2,428 |
+0.33% |
3,500 |
| 2025/12/5 |
2,411 |
2,431 |
2,411 |
2,420 |
-0.21% |
2,700 |
| 2025/12/4 |
2,412 |
2,425 |
2,408 |
2,425 |
+0.58% |
3,800 |
| 2025/12/3 |
2,439 |
2,439 |
2,407 |
2,411 |
-0.12% |
6,100 |
| 2025/12/2 |
2,453 |
2,458 |
2,403 |
2,414 |
-1.95% |
5,600 |
| 2025/12/1 |
2,470 |
2,470 |
2,450 |
2,462 |
-0.12% |
5,000 |
| 2025/11/28 |
2,446 |
2,472 |
2,446 |
2,465 |
+0.78% |
4,500 |
| 2025/11/27 |
2,466 |
2,470 |
2,443 |
2,446 |
-0.16% |
3,200 |
| 2025/11/26 |
2,456 |
2,460 |
2,448 |
2,450 |
-0.33% |
3,100 |
| 2025/11/25 |
2,461 |
2,461 |
2,428 |
2,458 |
+0.04% |
4,300 |
| 2025/11/21 |
2,410 |
2,457 |
2,402 |
2,457 |
+1.74% |
13,200 |
| 2025/11/20 |
2,403 |
2,423 |
2,400 |
2,415 |
+1.13% |
5,900 |
| 2025/11/19 |
2,398 |
2,419 |
2,371 |
2,388 |
+0.13% |
7,700 |
| 2025/11/18 |
2,442 |
2,442 |
2,384 |
2,385 |
-2.33% |
10,700 |
| 2025/11/17 |
2,473 |
2,473 |
2,423 |
2,442 |
-0.45% |
9,000 |
| 2025/11/14 |
2,410 |
2,453 |
2,410 |
2,453 |
+0.57% |
11,200 |
| 2025/11/13 |
2,428 |
2,439 |
2,404 |
2,439 |
+0.45% |
9,300 |
| 2025/11/12 |
2,388 |
2,428 |
2,388 |
2,428 |
+1.46% |
6,700 |
| 2025/11/11 |
2,434 |
2,434 |
2,386 |
2,393 |
-1.12% |
7,100 |
| 2025/11/10 |
2,420 |
2,430 |
2,391 |
2,420 |
+1.30% |
17,700 |
| 2025/11/7 |
2,396 |
2,400 |
2,370 |
2,389 |
+0.25% |
10,300 |
| 2025/11/6 |
2,387 |
2,410 |
2,357 |
2,383 |
+0.80% |
5,600 |
| 2025/11/5 |
2,400 |
2,400 |
2,320 |
2,364 |
+0.17% |
13,900 |
| 2025/11/4 |
2,368 |
2,370 |
2,346 |
2,360 |
-0.34% |
6,200 |
| 2025/10/31 |
2,370 |
2,380 |
2,354 |
2,368 |
+0.08% |
5,300 |
| 2025/10/30 |
2,347 |
2,366 |
2,344 |
2,366 |
+1.59% |
2,600 |
| 2025/10/29 |
2,370 |
2,370 |
2,329 |
2,329 |
-1.48% |
9,300 |
| 2025/10/28 |
2,400 |
2,427 |
2,364 |
2,364 |
-1.50% |
11,400 |
| 2025/10/27 |
2,409 |
2,422 |
2,394 |
2,400 |
+0.38% |
11,700 |
| 2025/10/24 |
2,396 |
2,400 |
2,379 |
2,391 |
+0.50% |
3,600 |
| 2025/10/23 |
2,377 |
2,398 |
2,377 |
2,379 |
+0.08% |
3,500 |
| 2025/10/22 |
2,376 |
2,396 |
2,361 |
2,377 |
+0.13% |
7,700 |
| 2025/10/21 |
2,396 |
2,396 |
2,361 |
2,374 |
-0.92% |
11,500 |
| 2025/10/20 |
2,406 |
2,413 |
2,396 |
2,396 |
+0.21% |
9,900 |
| 2025/10/17 |
2,382 |
2,397 |
2,366 |
2,391 |
+0.67% |
13,200 |
| 2025/10/16 |
2,369 |
2,380 |
2,356 |
2,375 |
+1.28% |
11,400 |
| 2025/10/15 |
2,320 |
2,353 |
2,320 |
2,345 |
+1.52% |
10,300 |
| 2025/10/14 |
2,301 |
2,338 |
2,301 |
2,310 |
-0.65% |
7,100 |
| 2025/10/10 |
2,347 |
2,347 |
2,315 |
2,325 |
-1.11% |
9,400 |
| 2025/10/9 |
2,339 |
2,351 |
2,326 |
2,351 |
+0.81% |
5,700 |
| 2025/10/8 |
2,337 |
2,357 |
2,332 |
2,332 |
+0.34% |
7,500 |
| 2025/10/7 |
2,336 |
2,336 |
2,290 |
2,324 |
+0.17% |
8,300 |
| 2025/10/6 |
2,336 |
2,336 |
2,304 |
2,320 |
+1.84% |
6,300 |
| 2025/10/3 |
2,288 |
2,292 |
2,275 |
2,278 |
-0.31% |
8,800 |
| 2025/10/2 |
2,297 |
2,317 |
2,277 |
2,285 |
-0.52% |
8,400 |
| 2025/10/1 |
2,312 |
2,320 |
2,275 |
2,297 |
-0.99% |
19,500 |
| 2025/9/30 |
2,360 |
2,360 |
2,315 |
2,320 |
-1.32% |
18,400 |
| 2025/9/29 |
2,407 |
2,407 |
2,343 |
2,351 |
-2.33% |
13,400 |
| 2025/9/26 |
2,395 |
2,416 |
2,394 |
2,407 |
+0.71% |
14,000 |
| 2025/9/25 |
2,398 |
2,402 |
2,381 |
2,390 |
+0.42% |
4,900 |
| 2025/9/24 |
2,382 |
2,389 |
2,357 |
2,380 |
+0.13% |
13,600 |
| 2025/9/22 |
2,368 |
2,397 |
2,368 |
2,377 |
+0.38% |
14,000 |
| 2025/9/19 |
2,364 |
2,387 |
2,333 |
2,368 |
+0.17% |
12,300 |
| 2025/9/18 |
2,385 |
2,390 |
2,360 |
2,364 |
-0.84% |
11,000 |
| 2025/9/17 |
2,414 |
2,416 |
2,376 |
2,384 |
-1.28% |
12,100 |
| 2025/9/16 |
2,380 |
2,417 |
2,364 |
2,415 |
+1.47% |
13,900 |
| 2025/9/12 |
2,408 |
2,410 |
2,377 |
2,380 |
-1.16% |
14,100 |
| 2025/9/11 |
2,440 |
2,440 |
2,408 |
2,408 |
-1.23% |
6,700 |
| 2025/9/10 |
2,423 |
2,443 |
2,418 |
2,438 |
+0.16% |
6,400 |
| 2025/9/9 |
2,471 |
2,477 |
2,411 |
2,434 |
-1.18% |
11,600 |
| 2025/9/8 |
2,501 |
2,508 |
2,461 |
2,463 |
-0.73% |
7,100 |
| 2025/9/5 |
2,456 |
2,483 |
2,452 |
2,481 |
+1.68% |
4,800 |
| 2025/9/4 |
2,433 |
2,470 |
2,433 |
2,440 |
+0.29% |
2,600 |
| 2025/9/3 |
2,464 |
2,464 |
2,424 |
2,433 |
-0.69% |
4,100 |
| 2025/9/2 |
2,463 |
2,473 |
2,440 |
2,450 |
+0.57% |
5,900 |
| 2025/9/1 |
2,436 |
2,455 |
2,417 |
2,436 |
-0.53% |
14,700 |
| 2025/8/29 |
2,423 |
2,468 |
2,405 |
2,449 |
+1.07% |
10,300 |
| 2025/8/28 |
2,475 |
2,475 |
2,415 |
2,423 |
-1.10% |
9,000 |
| 2025/8/27 |
2,422 |
2,462 |
2,420 |
2,450 |
+0.86% |
9,700 |
| 2025/8/26 |
2,461 |
2,461 |
2,420 |
2,429 |
-1.74% |
12,600 |
| 2025/8/25 |
2,504 |
2,523 |
2,464 |
2,472 |
-1.44% |
14,200 |
| 2025/8/22 |
2,519 |
2,531 |
2,482 |
2,508 |
-0.44% |
13,400 |
| 2025/8/21 |
2,524 |
2,524 |
2,504 |
2,519 |
-0.16% |
8,700 |
| 2025/8/20 |
2,577 |
2,577 |
2,489 |
2,523 |
-2.36% |
24,800 |
| 2025/8/19 |
2,590 |
2,612 |
2,582 |
2,584 |
-0.23% |
7,400 |
| 2025/8/18 |
2,608 |
2,612 |
2,589 |
2,590 |
-0.50% |
9,900 |
| 2025/8/15 |
2,630 |
2,630 |
2,561 |
2,603 |
-0.88% |
13,900 |
| 2025/8/14 |
2,553 |
2,626 |
2,547 |
2,626 |
+3.14% |
15,100 |
| 2025/8/13 |
2,567 |
2,581 |
2,530 |
2,546 |
-0.43% |
14,000 |
| 2025/8/12 |
2,580 |
2,590 |
2,501 |
2,557 |
-1.43% |
33,200 |
| 2025/8/8 |
2,673 |
2,695 |
2,525 |
2,594 |
-3.39% |
37,300 |
| 2025/8/7 |
2,622 |
2,685 |
2,622 |
2,685 |
+2.36% |
14,300 |
| 2025/8/6 |
2,598 |
2,624 |
2,590 |
2,623 |
+1.47% |
11,700 |
| 2025/8/5 |
2,592 |
2,595 |
2,557 |
2,585 |
+0.00% |
5,300 |
| 2025/8/4 |
2,504 |
2,588 |
2,501 |
2,585 |
-0.19% |
10,800 |
| 2025/8/1 |
2,589 |
2,600 |
2,572 |
2,590 |
+0.04% |
8,500 |
| 2025/7/31 |
2,548 |
2,589 |
2,548 |
2,589 |
+2.09% |
12,600 |
| 2025/7/30 |
2,515 |
2,554 |
2,515 |
2,536 |
+0.83% |
7,400 |
| 2025/7/29 |
2,549 |
2,549 |
2,501 |
2,515 |
-1.33% |
9,700 |
| 2025/7/28 |
2,542 |
2,569 |
2,542 |
2,549 |
+0.39% |
9,500 |
| 2025/7/25 |
2,525 |
2,559 |
2,518 |
2,539 |
+0.36% |
7,500 |
| 2025/7/24 |
2,577 |
2,577 |
2,508 |
2,530 |
-0.90% |
17,300 |
| 2025/7/23 |
2,586 |
2,591 |
2,552 |
2,553 |
-1.24% |
11,300 |
| 2025/7/22 |
2,616 |
2,616 |
2,552 |
2,585 |
-1.22% |
21,000 |
| 2025/7/18 |
2,610 |
2,645 |
2,565 |
2,617 |
+2.23% |
31,800 |
| 2025/7/17 |
2,533 |
2,593 |
2,500 |
2,560 |
+2.52% |
41,100 |
| 2025/7/16 |
2,438 |
2,505 |
2,436 |
2,497 |
+3.31% |
28,900 |
| 2025/7/15 |
2,410 |
2,459 |
2,392 |
2,417 |
+0.37% |
8,500 |
| 2025/7/14 |
2,407 |
2,470 |
2,407 |
2,408 |
+0.25% |
14,000 |
| 2025/7/11 |
2,448 |
2,451 |
2,402 |
2,402 |
-0.91% |
15,400 |
| 2025/7/10 |
2,483 |
2,483 |
2,341 |
2,424 |
+3.59% |
61,900 |
| 2025/7/9 |
2,315 |
2,374 |
2,303 |
2,340 |
+1.87% |
24,100 |
| 2025/7/8 |
2,246 |
2,298 |
2,240 |
2,297 |
+2.64% |
17,200 |
| 2025/7/7 |
2,218 |
2,252 |
2,218 |
2,238 |
+0.90% |
11,900 |
| 2025/7/4 |
2,203 |
2,220 |
2,201 |
2,218 |
+0.14% |
10,000 |
| 2025/7/3 |
2,205 |
2,215 |
2,188 |
2,215 |
+0.82% |
6,600 |
| 2025/7/2 |
2,163 |
2,198 |
2,163 |
2,197 |
+1.29% |
7,700 |
| 2025/7/1 |
2,218 |
2,218 |
2,169 |
2,169 |
-2.21% |
12,400 |
| 2025/6/30 |
2,196 |
2,218 |
2,190 |
2,218 |
+1.65% |
8,000 |
| 2025/6/27 |
2,175 |
2,182 |
2,167 |
2,182 |
+0.41% |
6,700 |
| 2025/6/26 |
2,177 |
2,190 |
2,166 |
2,173 |
+0.00% |
8,900 |
| 2025/6/25 |
2,162 |
2,173 |
2,158 |
2,173 |
+0.51% |
9,200 |
| 2025/6/24 |
2,178 |
2,178 |
2,151 |
2,162 |
+0.75% |
8,800 |
| 2025/6/23 |
2,173 |
2,173 |
2,131 |
2,146 |
-1.24% |
16,600 |
| 2025/6/20 |
2,170 |
2,180 |
2,155 |
2,173 |
+0.88% |
9,000 |
| 2025/6/19 |
2,222 |
2,222 |
2,154 |
2,154 |
-1.78% |
17,000 |
| 2025/6/18 |
2,200 |
2,212 |
2,190 |
2,193 |
-0.63% |
13,600 |
| 2025/6/17 |
2,230 |
2,252 |
2,191 |
2,207 |
-0.76% |
23,800 |
| 2025/6/16 |
2,193 |
2,224 |
2,189 |
2,224 |
+2.92% |
11,400 |
| 2025/6/13 |
2,200 |
2,200 |
2,160 |
2,161 |
-1.68% |
7,400 |
| 2025/6/12 |
2,206 |
2,206 |
2,176 |
2,198 |
+1.29% |
3,600 |
| 2025/6/11 |
2,200 |
2,200 |
2,162 |
2,170 |
-1.36% |
13,800 |
|
