| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/16 |
3,550 |
3,610 |
3,520 |
3,575 |
+1.42% |
175,100 |
| 2025/12/15 |
3,500 |
3,550 |
3,490 |
3,525 |
+1.00% |
128,900 |
| 2025/12/12 |
3,500 |
3,520 |
3,445 |
3,490 |
+0.43% |
74,000 |
| 2025/12/11 |
3,505 |
3,505 |
3,425 |
3,475 |
-1.14% |
136,000 |
| 2025/12/10 |
3,415 |
3,520 |
3,405 |
3,515 |
+2.93% |
139,600 |
| 2025/12/9 |
3,435 |
3,450 |
3,410 |
3,415 |
+0.74% |
136,700 |
| 2025/12/8 |
3,385 |
3,450 |
3,365 |
3,390 |
+1.50% |
179,200 |
| 2025/12/5 |
3,270 |
3,390 |
3,265 |
3,340 |
+2.61% |
251,600 |
| 2025/12/4 |
3,185 |
3,445 |
3,180 |
3,255 |
+2.20% |
367,600 |
| 2025/12/3 |
3,220 |
3,225 |
3,180 |
3,185 |
-1.24% |
161,500 |
| 2025/12/2 |
3,195 |
3,235 |
3,160 |
3,225 |
+0.47% |
106,300 |
| 2025/12/1 |
3,265 |
3,265 |
3,200 |
3,210 |
-1.68% |
86,500 |
| 2025/11/28 |
3,175 |
3,270 |
3,165 |
3,265 |
+3.00% |
146,700 |
| 2025/11/27 |
3,155 |
3,190 |
3,150 |
3,170 |
+0.16% |
108,300 |
| 2025/11/26 |
3,130 |
3,185 |
3,120 |
3,165 |
+2.10% |
141,000 |
| 2025/11/25 |
3,140 |
3,180 |
3,100 |
3,100 |
-1.12% |
136,100 |
| 2025/11/21 |
3,060 |
3,140 |
3,050 |
3,135 |
+4.50% |
207,400 |
| 2025/11/20 |
3,000 |
3,025 |
2,997 |
3,000 |
+0.37% |
89,500 |
| 2025/11/19 |
2,957 |
3,020 |
2,950 |
2,989 |
+0.91% |
133,300 |
| 2025/11/18 |
2,952 |
2,990 |
2,948 |
2,962 |
+0.37% |
159,200 |
| 2025/11/17 |
2,955 |
2,978 |
2,938 |
2,951 |
-0.71% |
160,000 |
| 2025/11/14 |
2,949 |
2,996 |
2,943 |
2,972 |
+0.68% |
141,300 |
| 2025/11/13 |
2,840 |
2,960 |
2,840 |
2,952 |
+0.44% |
152,500 |
| 2025/11/12 |
2,924 |
2,964 |
2,903 |
2,939 |
+2.19% |
208,300 |
| 2025/11/11 |
2,942 |
2,950 |
2,806 |
2,876 |
+2.86% |
341,500 |
| 2025/11/10 |
2,787 |
2,803 |
2,764 |
2,796 |
+0.32% |
166,300 |
| 2025/11/7 |
2,804 |
2,821 |
2,781 |
2,787 |
-0.61% |
57,300 |
| 2025/11/6 |
2,801 |
2,827 |
2,801 |
2,804 |
-0.18% |
57,300 |
| 2025/11/5 |
2,816 |
2,833 |
2,780 |
2,809 |
-0.39% |
75,400 |
| 2025/11/4 |
2,784 |
2,852 |
2,784 |
2,820 |
-0.49% |
148,500 |
| 2025/10/31 |
2,785 |
2,834 |
2,775 |
2,834 |
+1.76% |
89,900 |
| 2025/10/30 |
2,780 |
2,803 |
2,780 |
2,785 |
+0.07% |
67,600 |
| 2025/10/29 |
2,844 |
2,846 |
2,781 |
2,783 |
-2.45% |
101,800 |
| 2025/10/28 |
2,928 |
2,930 |
2,853 |
2,853 |
-2.53% |
84,900 |
| 2025/10/27 |
2,890 |
2,935 |
2,888 |
2,927 |
+1.35% |
77,900 |
| 2025/10/24 |
2,897 |
2,901 |
2,879 |
2,888 |
-0.21% |
69,500 |
| 2025/10/23 |
2,876 |
2,911 |
2,873 |
2,894 |
+0.63% |
88,000 |
| 2025/10/22 |
2,853 |
2,887 |
2,851 |
2,876 |
+0.88% |
117,000 |
| 2025/10/21 |
2,851 |
2,864 |
2,845 |
2,851 |
+0.00% |
87,100 |
| 2025/10/20 |
2,843 |
2,869 |
2,840 |
2,851 |
+0.49% |
100,800 |
| 2025/10/17 |
2,830 |
2,839 |
2,820 |
2,837 |
-0.21% |
72,000 |
| 2025/10/16 |
2,841 |
2,865 |
2,832 |
2,843 |
-0.14% |
108,300 |
| 2025/10/15 |
2,852 |
2,871 |
2,837 |
2,847 |
+0.35% |
70,500 |
| 2025/10/14 |
2,884 |
2,886 |
2,823 |
2,837 |
-2.94% |
140,000 |
| 2025/10/10 |
2,930 |
2,951 |
2,915 |
2,923 |
-1.71% |
101,400 |
| 2025/10/9 |
2,936 |
2,975 |
2,935 |
2,974 |
+1.02% |
93,700 |
| 2025/10/8 |
2,978 |
2,996 |
2,944 |
2,944 |
-1.11% |
97,800 |
| 2025/10/7 |
2,970 |
2,984 |
2,964 |
2,977 |
+0.34% |
93,800 |
| 2025/10/6 |
2,980 |
2,980 |
2,936 |
2,967 |
+1.26% |
94,000 |
| 2025/10/3 |
2,911 |
2,954 |
2,910 |
2,930 |
+0.45% |
81,500 |
| 2025/10/2 |
2,951 |
2,970 |
2,917 |
2,917 |
-0.10% |
92,900 |
| 2025/10/1 |
2,964 |
2,972 |
2,916 |
2,920 |
-1.08% |
113,100 |
| 2025/9/30 |
2,941 |
2,954 |
2,912 |
2,952 |
+0.51% |
89,000 |
| 2025/9/29 |
2,985 |
2,985 |
2,935 |
2,937 |
-2.10% |
69,900 |
| 2025/9/26 |
2,985 |
3,010 |
2,972 |
3,000 |
+0.50% |
113,600 |
| 2025/9/25 |
3,005 |
3,005 |
2,963 |
2,985 |
-0.17% |
101,000 |
| 2025/9/24 |
2,970 |
2,990 |
2,961 |
2,990 |
+0.64% |
66,900 |
| 2025/9/22 |
2,963 |
2,991 |
2,953 |
2,971 |
-0.10% |
64,000 |
| 2025/9/19 |
2,976 |
3,030 |
2,961 |
2,974 |
-0.57% |
154,800 |
| 2025/9/18 |
2,968 |
3,010 |
2,942 |
2,991 |
+2.43% |
174,100 |
| 2025/9/17 |
2,957 |
2,957 |
2,920 |
2,920 |
-1.75% |
109,200 |
| 2025/9/16 |
2,960 |
2,991 |
2,957 |
2,972 |
+0.17% |
120,500 |
| 2025/9/12 |
2,978 |
2,984 |
2,956 |
2,967 |
-0.03% |
132,000 |
| 2025/9/11 |
2,957 |
2,985 |
2,932 |
2,968 |
-0.57% |
200,500 |
| 2025/9/10 |
3,025 |
3,025 |
2,953 |
2,985 |
-1.65% |
210,800 |
| 2025/9/9 |
3,050 |
3,080 |
3,035 |
3,035 |
-0.49% |
174,400 |
| 2025/9/8 |
3,025 |
3,060 |
3,010 |
3,050 |
+0.66% |
76,900 |
| 2025/9/5 |
3,005 |
3,030 |
2,971 |
3,030 |
+1.85% |
88,300 |
| 2025/9/4 |
2,971 |
2,990 |
2,953 |
2,975 |
+0.44% |
73,000 |
| 2025/9/3 |
2,998 |
3,020 |
2,957 |
2,962 |
-0.84% |
119,900 |
| 2025/9/2 |
2,949 |
2,994 |
2,917 |
2,987 |
+1.60% |
149,500 |
| 2025/9/1 |
2,900 |
2,940 |
2,897 |
2,940 |
+1.38% |
97,800 |
| 2025/8/29 |
2,955 |
2,955 |
2,898 |
2,900 |
-2.52% |
231,900 |
| 2025/8/28 |
3,000 |
3,000 |
2,973 |
2,975 |
-0.83% |
106,500 |
| 2025/8/27 |
3,125 |
3,125 |
3,000 |
3,000 |
-3.69% |
192,800 |
| 2025/8/26 |
3,100 |
3,155 |
3,090 |
3,115 |
+1.47% |
241,900 |
| 2025/8/25 |
3,030 |
3,090 |
3,025 |
3,070 |
+0.99% |
136,000 |
| 2025/8/22 |
3,000 |
3,050 |
2,999 |
3,040 |
+2.22% |
131,700 |
| 2025/8/21 |
2,995 |
3,000 |
2,935 |
2,974 |
-0.87% |
114,600 |
| 2025/8/20 |
2,986 |
3,015 |
2,985 |
3,000 |
+0.00% |
117,700 |
| 2025/8/19 |
3,045 |
3,045 |
3,000 |
3,000 |
-0.66% |
86,300 |
| 2025/8/18 |
3,020 |
3,045 |
3,000 |
3,020 |
+1.00% |
110,500 |
| 2025/8/15 |
3,000 |
3,020 |
2,977 |
2,990 |
+0.44% |
199,100 |
| 2025/8/14 |
3,030 |
3,040 |
2,958 |
2,977 |
-1.10% |
253,600 |
| 2025/8/13 |
2,965 |
3,010 |
2,935 |
3,010 |
+2.10% |
311,500 |
| 2025/8/12 |
2,977 |
2,980 |
2,925 |
2,948 |
+0.07% |
357,700 |
| 2025/8/8 |
2,981 |
2,997 |
2,908 |
2,946 |
-11.53% |
720,500 |
| 2025/8/7 |
3,365 |
3,365 |
3,285 |
3,330 |
-2.49% |
128,500 |
| 2025/8/6 |
3,385 |
3,415 |
3,370 |
3,415 |
+1.34% |
82,800 |
| 2025/8/5 |
3,355 |
3,370 |
3,320 |
3,370 |
+0.90% |
59,800 |
| 2025/8/4 |
3,330 |
3,385 |
3,320 |
3,340 |
-0.74% |
90,700 |
| 2025/8/1 |
3,325 |
3,395 |
3,280 |
3,365 |
+1.97% |
143,800 |
| 2025/7/31 |
3,270 |
3,325 |
3,270 |
3,300 |
+0.92% |
124,700 |
| 2025/7/30 |
3,240 |
3,270 |
3,230 |
3,270 |
+0.77% |
90,800 |
| 2025/7/29 |
3,210 |
3,260 |
3,185 |
3,245 |
+0.93% |
74,400 |
| 2025/7/28 |
3,200 |
3,230 |
3,190 |
3,215 |
-0.16% |
51,700 |
| 2025/7/25 |
3,225 |
3,255 |
3,200 |
3,220 |
+0.62% |
94,300 |
| 2025/7/24 |
3,225 |
3,225 |
3,190 |
3,200 |
-0.47% |
68,900 |
| 2025/7/23 |
3,230 |
3,240 |
3,195 |
3,215 |
+0.63% |
98,700 |
| 2025/7/22 |
3,205 |
3,230 |
3,185 |
3,195 |
-0.31% |
56,100 |
| 2025/7/18 |
3,200 |
3,230 |
3,180 |
3,205 |
+0.16% |
99,900 |
| 2025/7/17 |
3,170 |
3,215 |
3,145 |
3,200 |
+1.43% |
92,800 |
| 2025/7/16 |
3,150 |
3,175 |
3,145 |
3,155 |
-0.47% |
78,600 |
| 2025/7/15 |
3,135 |
3,170 |
3,115 |
3,170 |
+0.63% |
80,200 |
| 2025/7/14 |
3,055 |
3,165 |
3,055 |
3,150 |
+3.28% |
146,700 |
| 2025/7/11 |
3,045 |
3,130 |
3,030 |
3,050 |
+0.66% |
132,800 |
| 2025/7/10 |
3,010 |
3,030 |
3,000 |
3,030 |
+0.66% |
130,400 |
| 2025/7/9 |
2,989 |
3,020 |
2,958 |
3,010 |
+1.79% |
153,900 |
| 2025/7/8 |
2,968 |
2,970 |
2,931 |
2,957 |
-0.64% |
130,600 |
| 2025/7/7 |
2,984 |
3,010 |
2,953 |
2,976 |
+1.43% |
135,600 |
| 2025/7/4 |
2,941 |
2,958 |
2,925 |
2,934 |
-0.54% |
72,200 |
| 2025/7/3 |
2,980 |
2,982 |
2,925 |
2,950 |
-0.94% |
115,800 |
| 2025/7/2 |
2,947 |
2,993 |
2,931 |
2,978 |
-0.63% |
275,800 |
| 2025/7/1 |
3,015 |
3,045 |
2,979 |
2,997 |
+0.20% |
118,800 |
| 2025/6/30 |
2,979 |
3,015 |
2,979 |
2,991 |
-0.07% |
106,300 |
| 2025/6/27 |
2,978 |
3,000 |
2,963 |
2,993 |
-0.13% |
112,900 |
| 2025/6/26 |
2,980 |
2,997 |
2,948 |
2,997 |
-0.27% |
131,000 |
| 2025/6/25 |
2,976 |
3,040 |
2,971 |
3,005 |
+2.14% |
173,600 |
| 2025/6/24 |
2,957 |
2,967 |
2,910 |
2,942 |
+0.86% |
131,500 |
| 2025/6/23 |
2,930 |
2,941 |
2,905 |
2,917 |
-1.22% |
141,400 |
| 2025/6/20 |
2,956 |
2,970 |
2,931 |
2,953 |
-0.10% |
233,000 |
| 2025/6/19 |
2,999 |
2,999 |
2,941 |
2,956 |
-1.43% |
100,700 |
| 2025/6/18 |
2,967 |
3,015 |
2,965 |
2,999 |
+0.33% |
123,600 |
|
