| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/16 |
2,905 |
2,905 |
2,846 |
2,870 |
-2.31% |
89,300 |
| 2025/12/15 |
2,896 |
2,940 |
2,873 |
2,938 |
-0.27% |
82,900 |
| 2025/12/12 |
2,967 |
2,977 |
2,918 |
2,946 |
+1.76% |
74,200 |
| 2025/12/11 |
2,947 |
2,950 |
2,886 |
2,895 |
-1.16% |
66,400 |
| 2025/12/10 |
2,920 |
2,955 |
2,883 |
2,929 |
+0.31% |
84,900 |
| 2025/12/9 |
2,960 |
2,977 |
2,898 |
2,920 |
-1.38% |
61,700 |
| 2025/12/8 |
2,900 |
2,961 |
2,891 |
2,961 |
+1.89% |
59,600 |
| 2025/12/5 |
2,900 |
2,916 |
2,886 |
2,906 |
-0.14% |
46,300 |
| 2025/12/4 |
2,864 |
2,928 |
2,860 |
2,910 |
+2.21% |
85,400 |
| 2025/12/3 |
2,870 |
2,895 |
2,847 |
2,847 |
+0.57% |
63,800 |
| 2025/12/2 |
2,899 |
2,900 |
2,824 |
2,831 |
-1.80% |
78,600 |
| 2025/12/1 |
2,945 |
2,954 |
2,870 |
2,883 |
-2.07% |
100,600 |
| 2025/11/28 |
2,965 |
2,997 |
2,936 |
2,944 |
+0.27% |
90,300 |
| 2025/11/27 |
2,887 |
2,964 |
2,871 |
2,936 |
+2.48% |
110,500 |
| 2025/11/26 |
2,810 |
2,880 |
2,805 |
2,865 |
+2.10% |
58,800 |
| 2025/11/25 |
2,869 |
2,877 |
2,790 |
2,806 |
-0.46% |
66,900 |
| 2025/11/21 |
2,788 |
2,838 |
2,775 |
2,819 |
-2.32% |
101,100 |
| 2025/11/20 |
2,870 |
2,910 |
2,864 |
2,886 |
+3.07% |
89,600 |
| 2025/11/19 |
2,821 |
2,858 |
2,773 |
2,800 |
-0.88% |
100,300 |
| 2025/11/18 |
2,888 |
2,904 |
2,812 |
2,825 |
-4.53% |
164,600 |
| 2025/11/17 |
2,899 |
2,968 |
2,873 |
2,959 |
+0.41% |
223,100 |
| 2025/11/14 |
2,992 |
3,025 |
2,947 |
2,947 |
-4.01% |
201,200 |
| 2025/11/13 |
3,200 |
3,345 |
3,025 |
3,070 |
-9.97% |
484,500 |
| 2025/11/12 |
3,410 |
3,440 |
3,345 |
3,410 |
-1.73% |
131,900 |
| 2025/11/11 |
3,450 |
3,535 |
3,405 |
3,470 |
+2.66% |
147,700 |
| 2025/11/10 |
3,350 |
3,440 |
3,295 |
3,380 |
+3.05% |
150,100 |
| 2025/11/7 |
3,245 |
3,280 |
3,215 |
3,280 |
-0.76% |
84,200 |
| 2025/11/6 |
3,300 |
3,345 |
3,275 |
3,305 |
+1.07% |
85,500 |
| 2025/11/5 |
3,340 |
3,360 |
3,165 |
3,270 |
-6.03% |
214,400 |
| 2025/11/4 |
3,495 |
3,625 |
3,465 |
3,480 |
+0.14% |
119,400 |
| 2025/10/31 |
3,400 |
3,475 |
3,360 |
3,475 |
+1.76% |
143,200 |
| 2025/10/30 |
3,455 |
3,475 |
3,395 |
3,415 |
+0.00% |
116,000 |
| 2025/10/29 |
3,535 |
3,535 |
3,415 |
3,415 |
-2.15% |
115,900 |
| 2025/10/28 |
3,610 |
3,630 |
3,480 |
3,490 |
-3.32% |
102,300 |
| 2025/10/27 |
3,640 |
3,640 |
3,560 |
3,610 |
+0.98% |
115,100 |
| 2025/10/24 |
3,500 |
3,615 |
3,495 |
3,575 |
+3.62% |
132,400 |
| 2025/10/23 |
3,475 |
3,475 |
3,420 |
3,450 |
-2.13% |
79,000 |
| 2025/10/22 |
3,540 |
3,550 |
3,435 |
3,525 |
-0.70% |
86,300 |
| 2025/10/21 |
3,620 |
3,650 |
3,545 |
3,550 |
-1.80% |
99,400 |
| 2025/10/20 |
3,530 |
3,630 |
3,520 |
3,615 |
+4.48% |
122,300 |
| 2025/10/17 |
3,585 |
3,585 |
3,460 |
3,460 |
-5.21% |
94,100 |
| 2025/10/16 |
3,550 |
3,665 |
3,515 |
3,650 |
+3.99% |
115,800 |
| 2025/10/15 |
3,405 |
3,510 |
3,405 |
3,510 |
+3.54% |
84,700 |
| 2025/10/14 |
3,460 |
3,545 |
3,360 |
3,390 |
-3.69% |
151,000 |
| 2025/10/10 |
3,650 |
3,650 |
3,485 |
3,520 |
-5.12% |
147,700 |
| 2025/10/9 |
3,595 |
3,800 |
3,595 |
3,710 |
+3.49% |
126,500 |
| 2025/10/8 |
3,620 |
3,635 |
3,560 |
3,585 |
-1.38% |
88,600 |
| 2025/10/7 |
3,650 |
3,780 |
3,545 |
3,635 |
-0.27% |
176,100 |
| 2025/10/6 |
3,675 |
3,695 |
3,605 |
3,645 |
+1.67% |
132,300 |
| 2025/10/3 |
3,535 |
3,685 |
3,510 |
3,585 |
+1.56% |
218,700 |
| 2025/10/2 |
3,385 |
3,540 |
3,380 |
3,530 |
+6.49% |
142,400 |
| 2025/10/1 |
3,460 |
3,460 |
3,315 |
3,315 |
-3.63% |
106,200 |
| 2025/9/30 |
3,445 |
3,520 |
3,425 |
3,440 |
-0.43% |
96,900 |
| 2025/9/29 |
3,450 |
3,465 |
3,400 |
3,455 |
+0.88% |
88,800 |
| 2025/9/26 |
3,590 |
3,595 |
3,420 |
3,425 |
-6.29% |
239,000 |
| 2025/9/25 |
3,635 |
3,670 |
3,590 |
3,655 |
-0.41% |
118,400 |
| 2025/9/24 |
3,850 |
3,875 |
3,640 |
3,670 |
-3.17% |
296,700 |
| 2025/9/22 |
3,830 |
3,950 |
3,780 |
3,790 |
+6.76% |
352,800 |
| 2025/9/19 |
3,630 |
3,720 |
3,445 |
3,550 |
-0.70% |
401,400 |
| 2025/9/18 |
3,330 |
3,620 |
3,280 |
3,575 |
+8.99% |
418,500 |
| 2025/9/17 |
3,235 |
3,320 |
3,210 |
3,280 |
+1.23% |
103,500 |
| 2025/9/16 |
3,155 |
3,265 |
3,120 |
3,240 |
+2.86% |
91,500 |
| 2025/9/12 |
3,135 |
3,175 |
3,090 |
3,150 |
+0.32% |
83,300 |
| 2025/9/11 |
3,075 |
3,150 |
3,065 |
3,140 |
+2.45% |
69,600 |
| 2025/9/10 |
3,025 |
3,085 |
3,020 |
3,065 |
+1.66% |
46,800 |
| 2025/9/9 |
3,050 |
3,090 |
3,015 |
3,015 |
-1.31% |
56,600 |
| 2025/9/8 |
3,060 |
3,080 |
3,030 |
3,055 |
+0.16% |
39,800 |
| 2025/9/5 |
2,961 |
3,050 |
2,960 |
3,050 |
+2.87% |
112,600 |
| 2025/9/4 |
2,958 |
2,988 |
2,937 |
2,965 |
+0.30% |
45,600 |
| 2025/9/3 |
2,926 |
2,986 |
2,926 |
2,956 |
+0.99% |
76,400 |
| 2025/9/2 |
2,951 |
3,020 |
2,920 |
2,927 |
-0.03% |
115,900 |
| 2025/9/1 |
2,955 |
2,959 |
2,916 |
2,928 |
-2.33% |
94,300 |
| 2025/8/29 |
2,940 |
3,015 |
2,921 |
2,998 |
+1.77% |
106,300 |
| 2025/8/28 |
2,982 |
2,990 |
2,931 |
2,946 |
-0.94% |
61,200 |
| 2025/8/27 |
2,925 |
2,987 |
2,914 |
2,974 |
+1.33% |
108,900 |
| 2025/8/26 |
2,968 |
2,971 |
2,914 |
2,935 |
-0.81% |
72,900 |
| 2025/8/25 |
2,890 |
2,963 |
2,888 |
2,959 |
+3.68% |
137,200 |
| 2025/8/22 |
2,876 |
2,905 |
2,850 |
2,854 |
-0.83% |
66,700 |
| 2025/8/21 |
2,902 |
2,910 |
2,863 |
2,878 |
-1.30% |
101,100 |
| 2025/8/20 |
2,970 |
2,970 |
2,909 |
2,916 |
-1.85% |
84,500 |
| 2025/8/19 |
2,969 |
3,005 |
2,945 |
2,971 |
+0.71% |
59,600 |
| 2025/8/18 |
2,973 |
2,989 |
2,915 |
2,950 |
-0.27% |
80,200 |
| 2025/8/15 |
2,838 |
2,975 |
2,829 |
2,958 |
+4.52% |
164,000 |
| 2025/8/14 |
2,831 |
2,857 |
2,782 |
2,830 |
-1.08% |
132,500 |
| 2025/8/13 |
2,889 |
2,935 |
2,844 |
2,861 |
+0.42% |
135,600 |
| 2025/8/12 |
2,740 |
2,899 |
2,704 |
2,849 |
+0.32% |
313,100 |
| 2025/8/8 |
2,869 |
2,873 |
2,830 |
2,840 |
-0.77% |
139,100 |
| 2025/8/7 |
2,885 |
2,903 |
2,862 |
2,862 |
-1.28% |
108,100 |
| 2025/8/6 |
2,912 |
2,914 |
2,870 |
2,899 |
-0.99% |
115,800 |
| 2025/8/5 |
2,937 |
2,959 |
2,901 |
2,928 |
+0.38% |
72,700 |
| 2025/8/4 |
2,913 |
2,927 |
2,883 |
2,917 |
-1.45% |
129,300 |
| 2025/8/1 |
2,955 |
2,976 |
2,926 |
2,960 |
-1.14% |
89,000 |
| 2025/7/31 |
2,953 |
3,020 |
2,949 |
2,994 |
+1.77% |
132,800 |
| 2025/7/30 |
2,887 |
2,948 |
2,880 |
2,942 |
+1.03% |
73,500 |
| 2025/7/29 |
2,907 |
2,925 |
2,896 |
2,912 |
-0.10% |
67,200 |
| 2025/7/28 |
2,938 |
2,938 |
2,900 |
2,915 |
-0.17% |
61,300 |
| 2025/7/25 |
2,953 |
2,959 |
2,912 |
2,920 |
-0.07% |
69,700 |
| 2025/7/24 |
2,965 |
2,975 |
2,916 |
2,922 |
-0.07% |
71,400 |
| 2025/7/23 |
2,877 |
2,936 |
2,859 |
2,924 |
+3.07% |
101,300 |
| 2025/7/22 |
2,870 |
2,890 |
2,833 |
2,837 |
-1.42% |
85,600 |
| 2025/7/18 |
2,931 |
2,931 |
2,877 |
2,878 |
-1.20% |
70,200 |
| 2025/7/17 |
2,911 |
2,942 |
2,894 |
2,913 |
-0.72% |
50,000 |
| 2025/7/16 |
2,931 |
2,980 |
2,919 |
2,934 |
+0.55% |
86,000 |
| 2025/7/15 |
2,920 |
2,930 |
2,905 |
2,918 |
+0.27% |
30,500 |
| 2025/7/14 |
2,931 |
2,941 |
2,887 |
2,910 |
-0.65% |
57,400 |
| 2025/7/11 |
2,935 |
2,953 |
2,904 |
2,929 |
+0.00% |
67,000 |
| 2025/7/10 |
2,954 |
2,954 |
2,908 |
2,929 |
+0.55% |
73,100 |
| 2025/7/9 |
2,968 |
2,981 |
2,901 |
2,913 |
-1.42% |
97,100 |
| 2025/7/8 |
2,920 |
3,010 |
2,920 |
2,955 |
+1.30% |
79,700 |
| 2025/7/7 |
2,930 |
2,963 |
2,912 |
2,917 |
-1.29% |
72,300 |
| 2025/7/4 |
2,997 |
3,015 |
2,941 |
2,955 |
-1.50% |
88,800 |
| 2025/7/3 |
3,000 |
3,025 |
2,981 |
3,000 |
+0.03% |
67,100 |
| 2025/7/2 |
3,025 |
3,075 |
2,984 |
2,999 |
-2.79% |
99,300 |
| 2025/7/1 |
3,085 |
3,110 |
3,040 |
3,085 |
+0.49% |
106,500 |
| 2025/6/30 |
3,100 |
3,135 |
3,055 |
3,070 |
-0.16% |
90,500 |
| 2025/6/27 |
3,080 |
3,130 |
3,050 |
3,075 |
+0.99% |
89,200 |
| 2025/6/26 |
3,045 |
3,080 |
3,015 |
3,045 |
+0.00% |
58,400 |
| 2025/6/25 |
3,070 |
3,085 |
3,025 |
3,045 |
-0.65% |
60,300 |
| 2025/6/24 |
3,085 |
3,085 |
3,045 |
3,065 |
+0.66% |
44,900 |
| 2025/6/23 |
3,030 |
3,060 |
2,979 |
3,045 |
-0.81% |
87,300 |
| 2025/6/20 |
3,045 |
3,105 |
3,040 |
3,070 |
+0.66% |
54,200 |
| 2025/6/19 |
3,125 |
3,125 |
3,040 |
3,050 |
-2.40% |
50,300 |
| 2025/6/18 |
3,125 |
3,130 |
3,060 |
3,125 |
+0.00% |
58,700 |
|
