| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
3,010 |
3,030 |
2,989 |
3,000 |
+0.44% |
32,200 |
| 2025/12/9 |
2,992 |
3,015 |
2,980 |
2,987 |
-0.30% |
21,200 |
| 2025/12/8 |
2,966 |
3,000 |
2,950 |
2,996 |
+1.73% |
33,400 |
| 2025/12/5 |
2,948 |
2,973 |
2,940 |
2,945 |
-1.34% |
22,600 |
| 2025/12/4 |
2,944 |
3,010 |
2,938 |
2,985 |
+1.81% |
29,600 |
| 2025/12/3 |
3,025 |
3,030 |
2,932 |
2,932 |
-3.07% |
41,800 |
| 2025/12/2 |
3,115 |
3,130 |
3,015 |
3,025 |
-3.35% |
29,300 |
| 2025/12/1 |
3,140 |
3,165 |
3,105 |
3,130 |
-0.63% |
47,200 |
| 2025/11/28 |
3,150 |
3,215 |
3,115 |
3,150 |
+1.45% |
65,800 |
| 2025/11/27 |
3,050 |
3,120 |
3,040 |
3,105 |
+3.57% |
80,200 |
| 2025/11/26 |
2,984 |
3,035 |
2,977 |
2,998 |
+1.97% |
62,700 |
| 2025/11/25 |
2,920 |
3,000 |
2,899 |
2,940 |
+2.44% |
50,200 |
| 2025/11/21 |
2,795 |
2,870 |
2,795 |
2,870 |
+2.65% |
29,300 |
| 2025/11/20 |
2,840 |
2,842 |
2,781 |
2,796 |
+0.00% |
26,400 |
| 2025/11/19 |
2,841 |
2,892 |
2,796 |
2,796 |
-1.55% |
44,900 |
| 2025/11/18 |
3,040 |
3,060 |
2,840 |
2,840 |
-7.19% |
88,900 |
| 2025/11/17 |
2,804 |
3,065 |
2,795 |
3,060 |
+11.11% |
94,500 |
| 2025/11/14 |
2,775 |
2,781 |
2,748 |
2,754 |
-0.51% |
27,000 |
| 2025/11/13 |
2,748 |
2,773 |
2,748 |
2,768 |
+1.50% |
14,900 |
| 2025/11/12 |
2,716 |
2,766 |
2,702 |
2,727 |
+1.45% |
19,500 |
| 2025/11/11 |
2,722 |
2,722 |
2,664 |
2,688 |
-0.70% |
16,500 |
| 2025/11/10 |
2,681 |
2,707 |
2,677 |
2,707 |
+1.81% |
12,800 |
| 2025/11/7 |
2,640 |
2,659 |
2,620 |
2,659 |
-0.04% |
24,300 |
| 2025/11/6 |
2,651 |
2,678 |
2,639 |
2,660 |
+1.14% |
19,800 |
| 2025/11/5 |
2,617 |
2,644 |
2,583 |
2,630 |
-0.75% |
37,000 |
| 2025/11/4 |
2,660 |
2,682 |
2,631 |
2,650 |
-0.38% |
49,700 |
| 2025/10/31 |
2,650 |
2,671 |
2,622 |
2,660 |
+0.49% |
36,800 |
| 2025/10/30 |
2,669 |
2,681 |
2,644 |
2,647 |
-0.30% |
33,500 |
| 2025/10/29 |
2,721 |
2,734 |
2,651 |
2,655 |
-2.39% |
39,700 |
| 2025/10/28 |
2,775 |
2,776 |
2,716 |
2,720 |
-1.98% |
43,300 |
| 2025/10/27 |
2,760 |
2,792 |
2,757 |
2,775 |
+2.36% |
21,900 |
| 2025/10/24 |
2,736 |
2,736 |
2,706 |
2,711 |
-0.91% |
9,600 |
| 2025/10/23 |
2,715 |
2,750 |
2,706 |
2,736 |
+0.74% |
17,500 |
| 2025/10/22 |
2,686 |
2,721 |
2,686 |
2,716 |
+0.82% |
11,000 |
| 2025/10/21 |
2,705 |
2,742 |
2,686 |
2,694 |
-0.30% |
25,500 |
| 2025/10/20 |
2,672 |
2,705 |
2,651 |
2,702 |
+2.00% |
15,200 |
| 2025/10/17 |
2,674 |
2,677 |
2,649 |
2,649 |
-1.05% |
17,500 |
| 2025/10/16 |
2,693 |
2,700 |
2,669 |
2,677 |
-0.59% |
18,000 |
| 2025/10/15 |
2,670 |
2,709 |
2,660 |
2,693 |
+1.81% |
14,900 |
| 2025/10/14 |
2,626 |
2,687 |
2,610 |
2,645 |
-1.16% |
40,100 |
| 2025/10/10 |
2,699 |
2,707 |
2,670 |
2,676 |
-2.55% |
41,700 |
| 2025/10/9 |
2,701 |
2,746 |
2,691 |
2,746 |
+0.96% |
39,800 |
| 2025/10/8 |
2,745 |
2,772 |
2,717 |
2,720 |
-1.52% |
58,600 |
| 2025/10/7 |
2,755 |
2,790 |
2,744 |
2,762 |
+0.00% |
45,000 |
| 2025/10/6 |
2,789 |
2,789 |
2,727 |
2,762 |
+0.84% |
54,700 |
| 2025/10/3 |
2,709 |
2,740 |
2,693 |
2,739 |
+1.18% |
22,700 |
| 2025/10/2 |
2,735 |
2,744 |
2,693 |
2,707 |
-1.02% |
48,600 |
| 2025/10/1 |
2,801 |
2,801 |
2,708 |
2,735 |
-2.95% |
59,400 |
| 2025/9/30 |
2,831 |
2,831 |
2,793 |
2,818 |
-0.77% |
28,000 |
| 2025/9/29 |
2,874 |
2,874 |
2,812 |
2,840 |
-1.18% |
36,700 |
| 2025/9/26 |
2,864 |
2,881 |
2,850 |
2,874 |
+0.56% |
31,000 |
| 2025/9/25 |
2,841 |
2,862 |
2,840 |
2,858 |
+0.60% |
29,400 |
| 2025/9/24 |
2,880 |
2,880 |
2,835 |
2,841 |
-0.94% |
24,200 |
| 2025/9/22 |
2,895 |
2,895 |
2,856 |
2,868 |
-1.07% |
26,500 |
| 2025/9/19 |
2,825 |
2,899 |
2,808 |
2,899 |
+3.20% |
113,400 |
| 2025/9/18 |
2,825 |
2,825 |
2,790 |
2,809 |
-0.11% |
35,700 |
| 2025/9/17 |
2,838 |
2,838 |
2,783 |
2,812 |
-0.99% |
20,900 |
| 2025/9/16 |
2,839 |
2,850 |
2,811 |
2,840 |
+0.14% |
32,200 |
| 2025/9/12 |
2,867 |
2,867 |
2,800 |
2,836 |
-0.84% |
47,500 |
| 2025/9/11 |
2,877 |
2,888 |
2,851 |
2,860 |
-0.59% |
16,200 |
| 2025/9/10 |
2,911 |
2,944 |
2,877 |
2,877 |
+0.00% |
29,800 |
| 2025/9/9 |
2,881 |
2,927 |
2,861 |
2,877 |
-0.10% |
47,200 |
| 2025/9/8 |
2,814 |
2,889 |
2,809 |
2,880 |
+2.49% |
57,200 |
| 2025/9/5 |
2,806 |
2,832 |
2,791 |
2,810 |
+1.19% |
108,800 |
| 2025/9/4 |
2,755 |
2,777 |
2,739 |
2,777 |
+0.29% |
22,300 |
| 2025/9/3 |
2,743 |
2,780 |
2,741 |
2,769 |
+1.17% |
27,800 |
| 2025/9/2 |
2,769 |
2,769 |
2,733 |
2,737 |
-0.80% |
11,400 |
| 2025/9/1 |
2,770 |
2,788 |
2,738 |
2,759 |
-0.33% |
25,200 |
| 2025/8/29 |
2,756 |
2,780 |
2,740 |
2,768 |
+0.44% |
14,900 |
| 2025/8/28 |
2,769 |
2,787 |
2,748 |
2,756 |
-0.36% |
18,900 |
| 2025/8/27 |
2,770 |
2,770 |
2,751 |
2,766 |
+0.22% |
26,300 |
| 2025/8/26 |
2,780 |
2,780 |
2,746 |
2,760 |
-0.72% |
27,500 |
| 2025/8/25 |
2,785 |
2,789 |
2,757 |
2,780 |
+0.00% |
38,200 |
| 2025/8/22 |
2,767 |
2,780 |
2,750 |
2,780 |
+0.36% |
22,000 |
| 2025/8/21 |
2,759 |
2,784 |
2,742 |
2,770 |
+0.36% |
22,800 |
| 2025/8/20 |
2,761 |
2,771 |
2,739 |
2,760 |
-0.33% |
22,900 |
| 2025/8/19 |
2,770 |
2,790 |
2,748 |
2,769 |
-0.07% |
51,800 |
| 2025/8/18 |
2,757 |
2,781 |
2,745 |
2,771 |
+0.95% |
30,400 |
| 2025/8/15 |
2,752 |
2,761 |
2,703 |
2,745 |
+0.55% |
50,800 |
| 2025/8/14 |
2,728 |
2,771 |
2,680 |
2,730 |
-1.48% |
54,600 |
| 2025/8/13 |
2,787 |
2,803 |
2,745 |
2,771 |
+1.09% |
138,400 |
| 2025/8/12 |
2,799 |
2,799 |
2,739 |
2,741 |
-0.90% |
44,000 |
| 2025/8/8 |
2,732 |
2,782 |
2,728 |
2,766 |
+1.36% |
47,000 |
| 2025/8/7 |
2,718 |
2,744 |
2,705 |
2,729 |
+0.40% |
36,200 |
| 2025/8/6 |
2,661 |
2,718 |
2,661 |
2,718 |
+1.87% |
50,900 |
| 2025/8/5 |
2,639 |
2,683 |
2,639 |
2,668 |
+1.75% |
63,800 |
| 2025/8/4 |
2,601 |
2,641 |
2,587 |
2,622 |
-0.53% |
46,600 |
| 2025/8/1 |
2,622 |
2,641 |
2,600 |
2,636 |
+0.65% |
27,500 |
| 2025/7/31 |
2,593 |
2,642 |
2,580 |
2,619 |
+1.75% |
46,400 |
| 2025/7/30 |
2,645 |
2,653 |
2,574 |
2,574 |
-1.83% |
253,800 |
| 2025/7/29 |
2,606 |
2,632 |
2,595 |
2,622 |
+0.69% |
41,600 |
| 2025/7/28 |
2,638 |
2,644 |
2,601 |
2,604 |
-0.34% |
35,000 |
| 2025/7/25 |
2,643 |
2,647 |
2,595 |
2,613 |
-1.14% |
33,300 |
| 2025/7/24 |
2,619 |
2,658 |
2,587 |
2,643 |
+2.28% |
94,300 |
| 2025/7/23 |
2,583 |
2,600 |
2,528 |
2,584 |
+0.51% |
90,200 |
| 2025/7/22 |
2,563 |
2,605 |
2,554 |
2,571 |
+1.22% |
49,000 |
| 2025/7/18 |
2,565 |
2,570 |
2,540 |
2,540 |
-1.17% |
60,700 |
| 2025/7/17 |
2,575 |
2,577 |
2,555 |
2,570 |
+0.71% |
50,500 |
| 2025/7/16 |
2,535 |
2,585 |
2,535 |
2,552 |
+1.03% |
54,100 |
| 2025/7/15 |
2,550 |
2,569 |
2,500 |
2,526 |
+0.76% |
40,200 |
| 2025/7/14 |
2,490 |
2,536 |
2,490 |
2,507 |
+1.25% |
46,200 |
| 2025/7/11 |
2,456 |
2,546 |
2,443 |
2,476 |
+1.60% |
61,000 |
| 2025/7/10 |
2,502 |
2,526 |
2,437 |
2,437 |
-3.06% |
62,800 |
| 2025/7/9 |
2,430 |
2,530 |
2,417 |
2,514 |
+5.19% |
83,700 |
| 2025/7/8 |
2,471 |
2,479 |
2,390 |
2,390 |
-2.37% |
52,600 |
| 2025/7/7 |
2,440 |
2,497 |
2,413 |
2,448 |
+1.79% |
62,500 |
| 2025/7/4 |
2,340 |
2,424 |
2,340 |
2,405 |
+2.82% |
50,300 |
| 2025/7/3 |
2,366 |
2,392 |
2,297 |
2,339 |
-0.55% |
29,000 |
| 2025/7/2 |
2,295 |
2,363 |
2,278 |
2,352 |
+1.69% |
29,700 |
| 2025/7/1 |
2,320 |
2,348 |
2,313 |
2,313 |
+0.22% |
20,600 |
| 2025/6/30 |
2,339 |
2,354 |
2,302 |
2,308 |
-0.73% |
18,100 |
| 2025/6/27 |
2,313 |
2,346 |
2,298 |
2,325 |
+1.17% |
27,900 |
| 2025/6/26 |
2,267 |
2,329 |
2,267 |
2,298 |
+1.32% |
49,200 |
| 2025/6/25 |
2,278 |
2,280 |
2,254 |
2,268 |
+0.18% |
18,200 |
| 2025/6/24 |
2,250 |
2,295 |
2,250 |
2,264 |
+1.89% |
27,900 |
| 2025/6/23 |
2,225 |
2,235 |
2,203 |
2,222 |
+0.00% |
20,100 |
| 2025/6/20 |
2,229 |
2,249 |
2,213 |
2,222 |
-0.98% |
27,000 |
| 2025/6/19 |
2,235 |
2,270 |
2,221 |
2,244 |
+1.26% |
23,300 |
| 2025/6/18 |
2,229 |
2,230 |
2,190 |
2,216 |
-1.90% |
34,000 |
| 2025/6/17 |
2,208 |
2,277 |
2,208 |
2,259 |
+2.31% |
16,900 |
| 2025/6/16 |
2,208 |
2,219 |
2,189 |
2,208 |
+0.00% |
16,200 |
| 2025/6/13 |
2,168 |
2,232 |
2,159 |
2,208 |
+1.42% |
35,800 |
| 2025/6/12 |
2,203 |
2,214 |
2,176 |
2,177 |
-1.18% |
13,900 |
|
