| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
4,187 |
4,255 |
4,171 |
4,231 |
+1.05% |
178,700 |
| 2025/12/9 |
4,197 |
4,199 |
4,140 |
4,187 |
-0.19% |
115,600 |
| 2025/12/8 |
4,120 |
4,195 |
4,110 |
4,195 |
+1.97% |
148,400 |
| 2025/12/5 |
4,122 |
4,134 |
4,049 |
4,114 |
-0.24% |
150,500 |
| 2025/12/4 |
4,126 |
4,149 |
4,110 |
4,124 |
-0.70% |
109,700 |
| 2025/12/3 |
4,258 |
4,258 |
4,147 |
4,153 |
-2.47% |
223,500 |
| 2025/12/2 |
4,102 |
4,274 |
4,095 |
4,258 |
+6.66% |
492,500 |
| 2025/12/1 |
4,001 |
4,031 |
3,989 |
3,992 |
-1.02% |
81,600 |
| 2025/11/28 |
4,009 |
4,037 |
4,000 |
4,033 |
+0.52% |
79,900 |
| 2025/11/27 |
3,980 |
4,012 |
3,980 |
4,012 |
+0.80% |
63,300 |
| 2025/11/26 |
3,974 |
3,992 |
3,970 |
3,980 |
+0.63% |
76,500 |
| 2025/11/25 |
4,017 |
4,017 |
3,952 |
3,955 |
-1.57% |
77,100 |
| 2025/11/21 |
3,950 |
4,018 |
3,945 |
4,018 |
+2.40% |
198,800 |
| 2025/11/20 |
3,935 |
3,970 |
3,904 |
3,924 |
+0.28% |
129,300 |
| 2025/11/19 |
3,933 |
3,948 |
3,912 |
3,913 |
-1.19% |
135,500 |
| 2025/11/18 |
3,955 |
3,978 |
3,949 |
3,960 |
+0.20% |
110,600 |
| 2025/11/17 |
3,939 |
3,971 |
3,919 |
3,952 |
-0.08% |
110,900 |
| 2025/11/14 |
3,950 |
3,975 |
3,942 |
3,955 |
+0.18% |
128,600 |
| 2025/11/13 |
3,910 |
3,953 |
3,910 |
3,948 |
+1.33% |
116,000 |
| 2025/11/12 |
3,885 |
3,910 |
3,882 |
3,896 |
+0.65% |
108,200 |
| 2025/11/11 |
3,901 |
3,924 |
3,870 |
3,871 |
-1.17% |
129,700 |
| 2025/11/10 |
3,853 |
3,949 |
3,843 |
3,917 |
+3.38% |
396,400 |
| 2025/11/7 |
3,729 |
3,789 |
3,725 |
3,789 |
+1.61% |
190,100 |
| 2025/11/6 |
3,743 |
3,743 |
3,726 |
3,729 |
-0.11% |
77,800 |
| 2025/11/5 |
3,735 |
3,743 |
3,706 |
3,733 |
+0.62% |
137,600 |
| 2025/11/4 |
3,715 |
3,735 |
3,694 |
3,710 |
-0.19% |
99,400 |
| 2025/10/31 |
3,709 |
3,717 |
3,695 |
3,717 |
+0.57% |
96,600 |
| 2025/10/30 |
3,662 |
3,710 |
3,660 |
3,696 |
+0.87% |
379,300 |
| 2025/10/29 |
3,715 |
3,720 |
3,664 |
3,664 |
-1.64% |
152,600 |
| 2025/10/28 |
3,752 |
3,760 |
3,718 |
3,725 |
-1.27% |
91,100 |
| 2025/10/27 |
3,755 |
3,790 |
3,751 |
3,773 |
+0.86% |
94,500 |
| 2025/10/24 |
3,777 |
3,777 |
3,741 |
3,741 |
-0.95% |
81,500 |
| 2025/10/23 |
3,779 |
3,779 |
3,763 |
3,777 |
+0.45% |
81,600 |
| 2025/10/22 |
3,780 |
3,786 |
3,760 |
3,760 |
-0.03% |
65,400 |
| 2025/10/21 |
3,752 |
3,771 |
3,749 |
3,761 |
+0.32% |
82,500 |
| 2025/10/20 |
3,759 |
3,759 |
3,733 |
3,749 |
+0.67% |
69,000 |
| 2025/10/17 |
3,721 |
3,740 |
3,720 |
3,724 |
-0.08% |
73,600 |
| 2025/10/16 |
3,734 |
3,753 |
3,727 |
3,727 |
-0.43% |
64,900 |
| 2025/10/15 |
3,767 |
3,768 |
3,738 |
3,743 |
+0.29% |
60,200 |
| 2025/10/14 |
3,719 |
3,740 |
3,705 |
3,732 |
-0.37% |
135,900 |
| 2025/10/10 |
3,739 |
3,772 |
3,723 |
3,746 |
-0.16% |
130,400 |
| 2025/10/9 |
3,805 |
3,813 |
3,752 |
3,752 |
-1.65% |
143,000 |
| 2025/10/8 |
3,843 |
3,864 |
3,815 |
3,815 |
-0.73% |
101,000 |
| 2025/10/7 |
3,900 |
3,902 |
3,842 |
3,843 |
-1.08% |
120,400 |
| 2025/10/6 |
3,821 |
3,886 |
3,810 |
3,885 |
+2.75% |
155,500 |
| 2025/10/3 |
3,785 |
3,798 |
3,765 |
3,781 |
-0.05% |
114,000 |
| 2025/10/2 |
3,800 |
3,828 |
3,762 |
3,783 |
-1.36% |
112,100 |
| 2025/10/1 |
3,865 |
3,865 |
3,810 |
3,835 |
-0.42% |
137,200 |
| 2025/9/30 |
3,941 |
3,943 |
3,839 |
3,851 |
-1.74% |
156,900 |
| 2025/9/29 |
3,940 |
3,940 |
3,898 |
3,919 |
-1.66% |
232,300 |
| 2025/9/26 |
3,944 |
3,992 |
3,944 |
3,985 |
+1.12% |
600,200 |
| 2025/9/25 |
3,930 |
3,956 |
3,930 |
3,941 |
+0.66% |
329,900 |
| 2025/9/24 |
3,900 |
3,929 |
3,900 |
3,915 |
+0.20% |
254,200 |
| 2025/9/22 |
3,874 |
3,913 |
3,871 |
3,907 |
+0.41% |
246,100 |
| 2025/9/19 |
3,905 |
3,926 |
3,891 |
3,891 |
-0.64% |
230,500 |
| 2025/9/18 |
3,925 |
3,930 |
3,900 |
3,916 |
-0.18% |
140,800 |
| 2025/9/17 |
3,931 |
3,936 |
3,908 |
3,923 |
-0.23% |
115,300 |
| 2025/9/16 |
3,909 |
3,936 |
3,897 |
3,932 |
+0.41% |
215,100 |
| 2025/9/12 |
3,936 |
3,950 |
3,915 |
3,916 |
-0.76% |
187,700 |
| 2025/9/11 |
3,940 |
3,955 |
3,933 |
3,946 |
-0.13% |
108,000 |
| 2025/9/10 |
3,929 |
3,955 |
3,917 |
3,951 |
+0.03% |
138,100 |
| 2025/9/9 |
3,967 |
3,988 |
3,950 |
3,950 |
-0.38% |
99,400 |
| 2025/9/8 |
3,960 |
3,985 |
3,954 |
3,965 |
+0.10% |
104,900 |
| 2025/9/5 |
3,979 |
3,987 |
3,958 |
3,961 |
-0.70% |
118,000 |
| 2025/9/4 |
3,983 |
3,989 |
3,944 |
3,989 |
+0.61% |
114,700 |
| 2025/9/3 |
3,975 |
3,986 |
3,948 |
3,965 |
+0.08% |
113,600 |
| 2025/9/2 |
3,960 |
3,964 |
3,944 |
3,962 |
+0.23% |
109,900 |
| 2025/9/1 |
3,939 |
3,959 |
3,925 |
3,953 |
+0.61% |
85,300 |
| 2025/8/29 |
3,950 |
3,957 |
3,913 |
3,929 |
-0.61% |
105,600 |
| 2025/8/28 |
3,940 |
3,955 |
3,924 |
3,953 |
+0.48% |
102,900 |
| 2025/8/27 |
3,920 |
3,937 |
3,905 |
3,934 |
+0.72% |
100,800 |
| 2025/8/26 |
3,910 |
3,925 |
3,892 |
3,906 |
-0.20% |
145,400 |
| 2025/8/25 |
3,950 |
3,950 |
3,881 |
3,914 |
-1.06% |
192,300 |
| 2025/8/22 |
4,000 |
4,004 |
3,943 |
3,956 |
-0.83% |
111,900 |
| 2025/8/21 |
4,000 |
4,002 |
3,973 |
3,989 |
-0.27% |
84,100 |
| 2025/8/20 |
4,015 |
4,068 |
4,000 |
4,000 |
+0.03% |
142,900 |
| 2025/8/19 |
3,967 |
4,000 |
3,967 |
3,999 |
+1.06% |
113,900 |
| 2025/8/18 |
3,933 |
3,975 |
3,933 |
3,957 |
+0.61% |
114,100 |
| 2025/8/15 |
3,920 |
3,940 |
3,901 |
3,933 |
+0.36% |
115,700 |
| 2025/8/14 |
3,961 |
3,961 |
3,906 |
3,919 |
-1.61% |
146,500 |
| 2025/8/13 |
3,971 |
3,997 |
3,936 |
3,983 |
+0.20% |
148,100 |
| 2025/8/12 |
4,010 |
4,013 |
3,968 |
3,975 |
-0.85% |
190,000 |
| 2025/8/8 |
3,992 |
4,018 |
3,910 |
4,009 |
-2.36% |
430,900 |
| 2025/8/7 |
4,089 |
4,131 |
3,990 |
4,106 |
+0.39% |
157,100 |
| 2025/8/6 |
4,019 |
4,090 |
4,011 |
4,090 |
+2.35% |
182,500 |
| 2025/8/5 |
4,035 |
4,060 |
3,996 |
3,996 |
-0.60% |
92,200 |
| 2025/8/4 |
4,010 |
4,052 |
3,998 |
4,020 |
-0.35% |
160,300 |
| 2025/8/1 |
3,990 |
4,065 |
3,988 |
4,034 |
+1.15% |
153,400 |
| 2025/7/31 |
3,939 |
3,988 |
3,938 |
3,988 |
+1.71% |
115,300 |
| 2025/7/30 |
3,906 |
3,931 |
3,896 |
3,921 |
+0.69% |
76,200 |
| 2025/7/29 |
3,888 |
3,906 |
3,870 |
3,894 |
-0.18% |
94,600 |
| 2025/7/28 |
3,910 |
3,921 |
3,887 |
3,901 |
-0.46% |
80,300 |
| 2025/7/25 |
3,934 |
3,934 |
3,907 |
3,919 |
+0.00% |
66,800 |
| 2025/7/24 |
3,900 |
3,933 |
3,890 |
3,919 |
+0.75% |
115,300 |
| 2025/7/23 |
3,896 |
3,906 |
3,847 |
3,890 |
+0.52% |
133,000 |
| 2025/7/22 |
3,910 |
3,928 |
3,866 |
3,870 |
-1.10% |
101,500 |
| 2025/7/18 |
3,950 |
3,965 |
3,905 |
3,913 |
-0.56% |
97,100 |
| 2025/7/17 |
3,941 |
3,943 |
3,917 |
3,935 |
-0.15% |
85,500 |
| 2025/7/16 |
3,961 |
3,975 |
3,936 |
3,941 |
-1.13% |
100,000 |
| 2025/7/15 |
4,011 |
4,024 |
3,963 |
3,986 |
-0.62% |
102,900 |
| 2025/7/14 |
4,023 |
4,045 |
3,995 |
4,011 |
-0.25% |
110,100 |
| 2025/7/11 |
3,972 |
4,039 |
3,972 |
4,021 |
+1.59% |
128,400 |
| 2025/7/10 |
3,950 |
3,961 |
3,923 |
3,958 |
+0.20% |
115,500 |
| 2025/7/9 |
3,942 |
3,970 |
3,930 |
3,950 |
+0.20% |
110,400 |
| 2025/7/8 |
3,896 |
3,942 |
3,864 |
3,942 |
+1.60% |
108,700 |
| 2025/7/7 |
3,881 |
3,903 |
3,862 |
3,880 |
-0.03% |
79,000 |
| 2025/7/4 |
3,901 |
3,906 |
3,880 |
3,881 |
-0.28% |
75,000 |
| 2025/7/3 |
3,935 |
3,946 |
3,864 |
3,892 |
-1.02% |
150,400 |
| 2025/7/2 |
3,955 |
3,997 |
3,930 |
3,932 |
-0.86% |
118,100 |
| 2025/7/1 |
3,950 |
3,975 |
3,949 |
3,966 |
+0.08% |
88,500 |
| 2025/6/30 |
3,914 |
3,965 |
3,912 |
3,963 |
+1.33% |
149,200 |
| 2025/6/27 |
3,923 |
3,937 |
3,890 |
3,911 |
-0.31% |
106,700 |
| 2025/6/26 |
3,916 |
3,932 |
3,898 |
3,923 |
+0.13% |
101,400 |
| 2025/6/25 |
3,977 |
3,993 |
3,918 |
3,918 |
-1.63% |
143,600 |
| 2025/6/24 |
4,006 |
4,022 |
3,958 |
3,983 |
-0.43% |
140,400 |
| 2025/6/23 |
4,000 |
4,020 |
3,968 |
4,000 |
-0.25% |
132,800 |
| 2025/6/20 |
3,964 |
4,059 |
3,952 |
4,010 |
+1.16% |
198,600 |
| 2025/6/19 |
4,041 |
4,074 |
3,943 |
3,964 |
-2.51% |
184,600 |
| 2025/6/18 |
3,994 |
4,095 |
3,987 |
4,066 |
+1.90% |
278,900 |
| 2025/6/17 |
3,945 |
4,030 |
3,945 |
3,990 |
+1.19% |
356,300 |
| 2025/6/16 |
3,830 |
3,993 |
3,796 |
3,943 |
+5.74% |
577,600 |
| 2025/6/13 |
3,710 |
3,738 |
3,696 |
3,729 |
+0.21% |
123,900 |
| 2025/6/12 |
3,736 |
3,749 |
3,707 |
3,721 |
-0.40% |
101,500 |
|