| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/12 |
3,250 |
3,309 |
3,234 |
3,309 |
+2.96% |
1,005,400 |
| 2025/12/11 |
3,250 |
3,280 |
3,202 |
3,214 |
-0.53% |
1,103,700 |
| 2025/12/10 |
3,265 |
3,269 |
3,231 |
3,231 |
-0.06% |
1,022,600 |
| 2025/12/9 |
3,219 |
3,233 |
3,200 |
3,233 |
+1.22% |
1,090,600 |
| 2025/12/8 |
3,173 |
3,205 |
3,160 |
3,194 |
+1.14% |
822,900 |
| 2025/12/5 |
3,188 |
3,203 |
3,147 |
3,158 |
-0.69% |
912,900 |
| 2025/12/4 |
3,164 |
3,218 |
3,164 |
3,180 |
+0.51% |
969,600 |
| 2025/12/3 |
3,174 |
3,175 |
3,144 |
3,164 |
+0.00% |
1,067,600 |
| 2025/12/2 |
3,080 |
3,164 |
3,060 |
3,164 |
+3.64% |
1,210,600 |
| 2025/12/1 |
3,097 |
3,097 |
3,048 |
3,053 |
-1.10% |
658,000 |
| 2025/11/28 |
3,092 |
3,109 |
3,083 |
3,087 |
-0.26% |
597,200 |
| 2025/11/27 |
3,104 |
3,131 |
3,084 |
3,095 |
-0.96% |
556,400 |
| 2025/11/26 |
3,145 |
3,156 |
3,123 |
3,125 |
+0.29% |
774,500 |
| 2025/11/25 |
3,096 |
3,120 |
3,088 |
3,116 |
+0.13% |
1,142,000 |
| 2025/11/21 |
3,023 |
3,123 |
3,023 |
3,112 |
+3.22% |
2,399,100 |
| 2025/11/20 |
3,030 |
3,039 |
3,013 |
3,015 |
-0.17% |
785,200 |
| 2025/11/19 |
2,980 |
3,040 |
2,976.5 |
3,020 |
+1.85% |
1,191,500 |
| 2025/11/18 |
2,998.5 |
3,026 |
2,964.5 |
2,965 |
-1.72% |
830,300 |
| 2025/11/17 |
2,988 |
3,017 |
2,942.5 |
3,017 |
+0.57% |
895,300 |
| 2025/11/14 |
3,006 |
3,032 |
2,985.5 |
3,000 |
-0.46% |
1,124,800 |
| 2025/11/13 |
3,038 |
3,043 |
3,000 |
3,014 |
-0.89% |
774,400 |
| 2025/11/12 |
3,003 |
3,051 |
3,003 |
3,041 |
+0.83% |
977,400 |
| 2025/11/11 |
3,050 |
3,054 |
3,016 |
3,016 |
-0.46% |
912,700 |
| 2025/11/10 |
3,024 |
3,046 |
3,007 |
3,030 |
+0.33% |
899,400 |
| 2025/11/7 |
3,056 |
3,062 |
2,995 |
3,020 |
-0.36% |
935,100 |
| 2025/11/6 |
3,017 |
3,058 |
3,006 |
3,031 |
+0.33% |
1,089,500 |
| 2025/11/5 |
3,006 |
3,032 |
2,974.5 |
3,021 |
+1.56% |
1,411,700 |
| 2025/11/4 |
2,930 |
2,999.5 |
2,930 |
2,974.5 |
-2.48% |
1,869,000 |
| 2025/10/31 |
3,033 |
3,076 |
3,017 |
3,050 |
+2.06% |
1,506,000 |
| 2025/10/30 |
2,961.5 |
2,996.5 |
2,952 |
2,988.5 |
+1.67% |
1,124,400 |
| 2025/10/29 |
3,030 |
3,032 |
2,932 |
2,939.5 |
-2.79% |
1,322,700 |
| 2025/10/28 |
3,106 |
3,108 |
3,020 |
3,024 |
-2.77% |
1,015,700 |
| 2025/10/27 |
3,111 |
3,151 |
3,106 |
3,110 |
+0.58% |
856,000 |
| 2025/10/24 |
3,090 |
3,102 |
3,068 |
3,092 |
+0.59% |
752,000 |
| 2025/10/23 |
3,061 |
3,085 |
3,055 |
3,074 |
-0.10% |
968,100 |
| 2025/10/22 |
3,065 |
3,098 |
3,057 |
3,077 |
+1.08% |
627,100 |
| 2025/10/21 |
3,012 |
3,073 |
3,011 |
3,044 |
+1.16% |
794,000 |
| 2025/10/20 |
3,017 |
3,027 |
3,004 |
3,009 |
+1.11% |
662,800 |
| 2025/10/17 |
2,998 |
3,004 |
2,972 |
2,976 |
-0.90% |
863,600 |
| 2025/10/16 |
3,016 |
3,031 |
2,989.5 |
3,003 |
+0.42% |
759,300 |
| 2025/10/15 |
2,983 |
3,010 |
2,976.5 |
2,990.5 |
+0.67% |
870,900 |
| 2025/10/14 |
2,990 |
3,000 |
2,940.5 |
2,970.5 |
-0.62% |
1,121,400 |
| 2025/10/10 |
3,047 |
3,053 |
2,979 |
2,989 |
-2.26% |
1,023,200 |
| 2025/10/9 |
3,061 |
3,071 |
3,029 |
3,058 |
-0.29% |
952,700 |
| 2025/10/8 |
3,080 |
3,111 |
3,062 |
3,067 |
-1.10% |
863,600 |
| 2025/10/7 |
3,074 |
3,116 |
3,055 |
3,101 |
+0.91% |
1,016,400 |
| 2025/10/6 |
3,085 |
3,085 |
3,035 |
3,073 |
+1.05% |
975,300 |
| 2025/10/3 |
3,034 |
3,047 |
3,004 |
3,041 |
+1.43% |
697,500 |
| 2025/10/2 |
2,995.5 |
3,020 |
2,983 |
2,998 |
-0.33% |
1,335,800 |
| 2025/10/1 |
3,067 |
3,086 |
2,985 |
3,008 |
-2.59% |
1,192,500 |
| 2025/9/30 |
3,062 |
3,112 |
3,062 |
3,088 |
+0.85% |
1,415,700 |
| 2025/9/29 |
3,105 |
3,109 |
3,060 |
3,062 |
-1.76% |
974,000 |
| 2025/9/26 |
3,119 |
3,152 |
3,102 |
3,117 |
-1.11% |
1,279,100 |
| 2025/9/25 |
3,147 |
3,153 |
3,120 |
3,152 |
+0.57% |
1,171,300 |
| 2025/9/24 |
3,143 |
3,163 |
3,121 |
3,134 |
-0.35% |
1,045,600 |
| 2025/9/22 |
3,111 |
3,169 |
3,110 |
3,145 |
+0.58% |
799,300 |
| 2025/9/19 |
3,160 |
3,192 |
3,124 |
3,127 |
-1.76% |
1,426,200 |
| 2025/9/18 |
3,152 |
3,195 |
3,147 |
3,183 |
+1.50% |
878,300 |
| 2025/9/17 |
3,180 |
3,185 |
3,129 |
3,136 |
-1.54% |
1,005,300 |
| 2025/9/16 |
3,177 |
3,203 |
3,172 |
3,185 |
-0.09% |
1,179,300 |
| 2025/9/12 |
3,195 |
3,207 |
3,176 |
3,188 |
+0.50% |
1,380,700 |
| 2025/9/11 |
3,091 |
3,181 |
3,075 |
3,172 |
+1.18% |
1,280,300 |
| 2025/9/10 |
3,091 |
3,137 |
3,087 |
3,135 |
+1.59% |
718,200 |
| 2025/9/9 |
3,100 |
3,123 |
3,086 |
3,086 |
-0.45% |
917,000 |
| 2025/9/8 |
3,070 |
3,107 |
3,067 |
3,100 |
+1.81% |
964,900 |
| 2025/9/5 |
3,053 |
3,064 |
3,029 |
3,045 |
-0.56% |
866,300 |
| 2025/9/4 |
3,026 |
3,062 |
3,006 |
3,062 |
+2.19% |
1,021,300 |
| 2025/9/3 |
2,999 |
3,027 |
2,989 |
2,996.5 |
-0.12% |
1,121,200 |
| 2025/9/2 |
2,999 |
3,018 |
2,987.5 |
3,000 |
-0.07% |
682,400 |
| 2025/9/1 |
3,032 |
3,054 |
2,996 |
3,002 |
-0.99% |
609,400 |
| 2025/8/29 |
3,028 |
3,040 |
3,008 |
3,032 |
+0.13% |
1,299,600 |
| 2025/8/28 |
3,009 |
3,040 |
2,998 |
3,028 |
+0.00% |
970,700 |
| 2025/8/27 |
2,986 |
3,035 |
2,982.5 |
3,028 |
+0.97% |
1,192,100 |
| 2025/8/26 |
3,038 |
3,059 |
2,999 |
2,999 |
-1.96% |
2,276,000 |
| 2025/8/25 |
3,123 |
3,123 |
3,059 |
3,059 |
-2.05% |
836,900 |
| 2025/8/22 |
3,100 |
3,137 |
3,093 |
3,123 |
+0.29% |
546,600 |
| 2025/8/21 |
3,127 |
3,141 |
3,093 |
3,114 |
-0.16% |
798,200 |
| 2025/8/20 |
3,125 |
3,136 |
3,091 |
3,119 |
+0.10% |
1,035,200 |
| 2025/8/19 |
3,122 |
3,127 |
3,087 |
3,116 |
-0.19% |
729,300 |
| 2025/8/18 |
3,100 |
3,149 |
3,093 |
3,122 |
+1.50% |
830,900 |
| 2025/8/15 |
3,100 |
3,106 |
3,061 |
3,076 |
-1.19% |
1,011,100 |
| 2025/8/14 |
3,132 |
3,138 |
3,101 |
3,113 |
-1.21% |
739,100 |
| 2025/8/13 |
3,148 |
3,177 |
3,136 |
3,151 |
+0.10% |
976,100 |
| 2025/8/12 |
3,100 |
3,163 |
3,100 |
3,148 |
+0.90% |
1,077,800 |
| 2025/8/8 |
3,149 |
3,186 |
3,116 |
3,120 |
-0.92% |
1,047,300 |
| 2025/8/7 |
3,136 |
3,171 |
3,120 |
3,149 |
+0.32% |
1,437,300 |
| 2025/8/6 |
3,172 |
3,193 |
3,139 |
3,139 |
-2.03% |
1,396,300 |
| 2025/8/5 |
3,270 |
3,316 |
3,204 |
3,204 |
-1.57% |
1,632,600 |
| 2025/8/4 |
3,199 |
3,296 |
3,160 |
3,255 |
+12.13% |
4,457,200 |
| 2025/8/1 |
2,894.5 |
2,948 |
2,874 |
2,903 |
+1.24% |
1,237,200 |
| 2025/7/31 |
2,852.5 |
2,892 |
2,852 |
2,867.5 |
+0.14% |
806,000 |
| 2025/7/30 |
2,859 |
2,871 |
2,849 |
2,863.5 |
+0.10% |
1,022,100 |
| 2025/7/29 |
2,860 |
2,871.5 |
2,850.5 |
2,860.5 |
-0.35% |
610,200 |
| 2025/7/28 |
2,869 |
2,896 |
2,860.5 |
2,870.5 |
-0.33% |
798,800 |
| 2025/7/25 |
2,867.5 |
2,891.5 |
2,859.5 |
2,880 |
+0.44% |
659,300 |
| 2025/7/24 |
2,862.5 |
2,886.5 |
2,848 |
2,867.5 |
+0.65% |
994,700 |
| 2025/7/23 |
2,832 |
2,859.5 |
2,815 |
2,849 |
+0.69% |
1,088,200 |
| 2025/7/22 |
2,856 |
2,878 |
2,829 |
2,829.5 |
-1.17% |
709,700 |
| 2025/7/18 |
2,906 |
2,909.5 |
2,860 |
2,863 |
-0.90% |
646,200 |
| 2025/7/17 |
2,859 |
2,896 |
2,850 |
2,889 |
+1.55% |
723,600 |
| 2025/7/16 |
2,833 |
2,869 |
2,833 |
2,845 |
+0.44% |
634,500 |
| 2025/7/15 |
2,858 |
2,859 |
2,829.5 |
2,832.5 |
-0.51% |
630,700 |
| 2025/7/14 |
2,843.5 |
2,853 |
2,830.5 |
2,847 |
-0.33% |
734,500 |
| 2025/7/11 |
2,877 |
2,901 |
2,853.5 |
2,856.5 |
-0.68% |
817,900 |
| 2025/7/10 |
2,915 |
2,922 |
2,871.5 |
2,876 |
-1.79% |
1,177,700 |
| 2025/7/9 |
2,922.5 |
2,935 |
2,902.5 |
2,928.5 |
+0.21% |
760,000 |
| 2025/7/8 |
2,916 |
2,935 |
2,903 |
2,922.5 |
-0.26% |
1,164,600 |
| 2025/7/7 |
2,916 |
2,950 |
2,915 |
2,930 |
+0.15% |
678,500 |
| 2025/7/4 |
2,946 |
2,955 |
2,918.5 |
2,925.5 |
-0.12% |
807,700 |
| 2025/7/3 |
2,927 |
2,938 |
2,908 |
2,929 |
+0.24% |
678,200 |
| 2025/7/2 |
2,930 |
2,957.5 |
2,922 |
2,922 |
-0.75% |
710,600 |
| 2025/7/1 |
2,951 |
2,957 |
2,922 |
2,944 |
+0.26% |
721,100 |
| 2025/6/30 |
2,951 |
2,964.5 |
2,932.5 |
2,936.5 |
+0.02% |
826,800 |
| 2025/6/27 |
2,899 |
2,951 |
2,884 |
2,936 |
+0.48% |
1,119,400 |
| 2025/6/26 |
2,915 |
2,934 |
2,908.5 |
2,922 |
+0.92% |
1,113,100 |
| 2025/6/25 |
2,895 |
2,920 |
2,881 |
2,895.5 |
-0.34% |
735,400 |
| 2025/6/24 |
2,901 |
2,919.5 |
2,878 |
2,905.5 |
+1.22% |
891,400 |
| 2025/6/23 |
2,913.5 |
2,920 |
2,861.5 |
2,870.5 |
-2.61% |
1,850,200 |
| 2025/6/20 |
2,965 |
2,978 |
2,947.5 |
2,947.5 |
-1.45% |
1,588,600 |
| 2025/6/19 |
2,985 |
3,012 |
2,974 |
2,991 |
-0.30% |
939,700 |
| 2025/6/18 |
2,945.5 |
3,004 |
2,945 |
3,000 |
+1.25% |
961,500 |
| 2025/6/17 |
2,937 |
2,978.5 |
2,935.5 |
2,963 |
-0.30% |
805,300 |
| 2025/6/16 |
2,983.5 |
2,983.5 |
2,948.5 |
2,972 |
+0.25% |
739,500 |
|
