| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
5,250 |
5,270 |
5,080 |
5,090 |
-4.68% |
68,400 |
| 2025/12/23 |
5,110 |
5,650 |
5,110 |
5,340 |
+6.16% |
210,900 |
| 2025/12/22 |
5,210 |
5,220 |
5,020 |
5,030 |
-1.18% |
46,700 |
| 2025/12/19 |
4,910 |
5,180 |
4,910 |
5,090 |
+2.83% |
46,000 |
| 2025/12/18 |
4,905 |
5,030 |
4,880 |
4,950 |
-0.50% |
37,400 |
| 2025/12/17 |
5,110 |
5,150 |
4,915 |
4,975 |
-2.45% |
56,600 |
| 2025/12/16 |
5,320 |
5,350 |
5,070 |
5,100 |
-4.14% |
43,800 |
| 2025/12/15 |
5,210 |
5,360 |
5,210 |
5,320 |
+1.53% |
43,800 |
| 2025/12/12 |
5,340 |
5,370 |
5,230 |
5,240 |
-1.13% |
23,500 |
| 2025/12/11 |
5,450 |
5,460 |
5,240 |
5,300 |
-3.64% |
48,900 |
| 2025/12/10 |
5,420 |
5,560 |
5,420 |
5,500 |
+1.29% |
35,000 |
| 2025/12/9 |
5,610 |
5,700 |
5,420 |
5,430 |
-3.55% |
46,300 |
| 2025/12/8 |
5,560 |
5,680 |
5,530 |
5,630 |
+1.44% |
38,400 |
| 2025/12/5 |
5,710 |
5,750 |
5,550 |
5,550 |
-3.48% |
47,200 |
| 2025/12/4 |
5,760 |
5,830 |
5,680 |
5,750 |
-0.35% |
43,300 |
| 2025/12/3 |
5,940 |
5,940 |
5,760 |
5,770 |
-2.70% |
35,900 |
| 2025/12/2 |
6,050 |
6,120 |
5,860 |
5,930 |
-1.82% |
46,000 |
| 2025/12/1 |
6,200 |
6,230 |
5,920 |
6,040 |
-1.47% |
67,300 |
| 2025/11/28 |
6,280 |
6,410 |
6,120 |
6,130 |
-3.31% |
66,300 |
| 2025/11/27 |
6,450 |
6,760 |
6,320 |
6,340 |
-1.09% |
114,700 |
| 2025/11/26 |
5,760 |
6,570 |
5,710 |
6,410 |
+12.46% |
264,900 |
| 2025/11/25 |
6,230 |
6,310 |
5,610 |
5,700 |
-7.17% |
101,400 |
| 2025/11/21 |
6,120 |
6,250 |
6,090 |
6,140 |
+0.00% |
48,300 |
| 2025/11/20 |
6,400 |
6,580 |
6,140 |
6,140 |
-0.32% |
77,700 |
| 2025/11/19 |
6,330 |
6,480 |
6,070 |
6,160 |
-2.22% |
89,600 |
| 2025/11/18 |
6,480 |
6,810 |
6,230 |
6,300 |
-4.26% |
118,600 |
| 2025/11/17 |
6,190 |
6,630 |
6,050 |
6,580 |
+6.82% |
83,200 |
| 2025/11/14 |
6,210 |
6,630 |
6,160 |
6,160 |
-2.38% |
86,400 |
| 2025/11/13 |
6,160 |
6,600 |
6,130 |
6,310 |
-9.34% |
196,900 |
| 2025/11/12 |
6,600 |
7,030 |
6,510 |
6,960 |
+4.66% |
105,900 |
| 2025/11/11 |
6,810 |
6,810 |
6,460 |
6,650 |
-3.20% |
80,100 |
| 2025/11/10 |
6,490 |
6,930 |
6,430 |
6,870 |
+9.22% |
108,700 |
| 2025/11/7 |
6,070 |
6,300 |
6,020 |
6,290 |
+2.11% |
55,600 |
| 2025/11/6 |
6,490 |
6,590 |
6,070 |
6,160 |
-3.75% |
91,600 |
| 2025/11/5 |
6,650 |
6,650 |
6,090 |
6,400 |
-4.62% |
144,300 |
| 2025/11/4 |
7,070 |
7,080 |
6,710 |
6,710 |
-4.28% |
87,900 |
| 2025/10/31 |
7,000 |
7,210 |
6,900 |
7,010 |
+2.19% |
114,100 |
| 2025/10/30 |
6,760 |
7,110 |
6,710 |
6,860 |
-0.58% |
151,100 |
| 2025/10/29 |
7,220 |
7,250 |
6,900 |
6,900 |
-4.43% |
132,200 |
| 2025/10/28 |
7,780 |
7,780 |
7,180 |
7,220 |
-8.03% |
165,500 |
| 2025/10/27 |
7,730 |
7,920 |
7,530 |
7,850 |
+1.68% |
192,200 |
| 2025/10/24 |
8,300 |
8,690 |
7,710 |
7,720 |
-4.81% |
344,500 |
| 2025/10/23 |
8,110 |
8,350 |
8,030 |
8,110 |
-5.26% |
196,800 |
| 2025/10/22 |
8,300 |
8,990 |
8,020 |
8,560 |
+1.30% |
425,300 |
| 2025/10/21 |
8,810 |
9,560 |
8,220 |
8,450 |
-0.71% |
1,102,600 |
| 2025/10/20 |
7,810 |
8,510 |
7,700 |
8,510 |
+21.40% |
885,200 |
| 2025/10/17 |
7,200 |
7,370 |
6,940 |
7,010 |
-7.76% |
160,400 |
| 2025/10/16 |
8,250 |
8,390 |
7,410 |
7,600 |
-2.56% |
600,700 |
| 2025/10/15 |
6,900 |
7,800 |
6,700 |
7,800 |
+14.71% |
412,000 |
| 2025/10/14 |
7,220 |
7,400 |
6,570 |
6,800 |
-8.36% |
231,500 |
| 2025/10/10 |
7,500 |
7,880 |
7,260 |
7,420 |
-3.64% |
301,600 |
| 2025/10/9 |
8,110 |
8,380 |
7,460 |
7,700 |
-3.27% |
529,700 |
| 2025/10/8 |
7,600 |
8,580 |
7,200 |
7,960 |
+10.86% |
1,421,700 |
| 2025/10/7 |
6,680 |
7,180 |
5,720 |
7,180 |
+16.18% |
760,100 |
| 2025/10/6 |
5,500 |
6,180 |
5,400 |
6,180 |
+19.31% |
221,300 |
| 2025/10/3 |
5,080 |
5,280 |
5,080 |
5,180 |
+0.00% |
34,800 |
| 2025/10/2 |
5,230 |
5,430 |
5,170 |
5,180 |
-0.96% |
45,900 |
| 2025/10/1 |
5,400 |
5,440 |
5,150 |
5,230 |
-1.32% |
44,100 |
| 2025/9/30 |
5,340 |
5,450 |
5,300 |
5,300 |
-0.93% |
56,800 |
| 2025/9/29 |
5,500 |
5,510 |
5,350 |
5,350 |
-5.31% |
92,700 |
| 2025/9/26 |
5,820 |
5,830 |
5,520 |
5,650 |
-4.07% |
89,300 |
| 2025/9/25 |
5,850 |
6,070 |
5,650 |
5,890 |
+1.20% |
136,800 |
| 2025/9/24 |
6,300 |
6,300 |
5,690 |
5,820 |
-11.82% |
261,600 |
| 2025/9/22 |
6,590 |
6,870 |
6,580 |
6,600 |
+0.00% |
55,700 |
| 2025/9/19 |
6,610 |
6,700 |
6,430 |
6,600 |
-0.15% |
61,500 |
| 2025/9/18 |
6,630 |
6,840 |
6,590 |
6,610 |
-1.34% |
44,000 |
| 2025/9/17 |
6,770 |
6,840 |
6,640 |
6,700 |
-2.05% |
32,500 |
| 2025/9/16 |
7,130 |
7,170 |
6,800 |
6,840 |
-4.34% |
65,100 |
| 2025/9/12 |
7,390 |
7,400 |
7,150 |
7,150 |
-3.12% |
42,300 |
| 2025/9/11 |
7,570 |
7,590 |
7,380 |
7,380 |
-3.66% |
48,300 |
| 2025/9/10 |
7,530 |
7,680 |
7,380 |
7,660 |
+1.46% |
68,300 |
| 2025/9/9 |
8,090 |
8,190 |
7,520 |
7,550 |
-6.67% |
113,600 |
| 2025/9/8 |
7,770 |
8,330 |
7,720 |
8,090 |
+8.01% |
223,400 |
| 2025/9/5 |
7,460 |
7,510 |
7,350 |
7,490 |
+1.35% |
32,600 |
| 2025/9/4 |
7,510 |
7,610 |
7,340 |
7,390 |
-1.60% |
45,700 |
| 2025/9/3 |
7,740 |
7,760 |
7,480 |
7,510 |
-1.31% |
52,800 |
| 2025/9/2 |
7,550 |
7,930 |
7,480 |
7,610 |
+2.84% |
99,900 |
| 2025/9/1 |
7,510 |
7,790 |
7,370 |
7,400 |
-2.76% |
62,800 |
| 2025/8/29 |
7,850 |
7,890 |
7,550 |
7,610 |
-2.69% |
60,800 |
| 2025/8/28 |
8,000 |
8,000 |
7,820 |
7,820 |
-2.25% |
44,300 |
| 2025/8/27 |
8,200 |
8,290 |
7,850 |
8,000 |
-1.36% |
99,200 |
| 2025/8/26 |
8,330 |
8,360 |
8,110 |
8,110 |
-2.64% |
44,200 |
| 2025/8/25 |
8,760 |
8,760 |
8,330 |
8,330 |
-4.25% |
99,200 |
| 2025/8/22 |
8,150 |
8,760 |
8,150 |
8,700 |
+7.67% |
224,200 |
| 2025/8/21 |
8,270 |
8,580 |
8,010 |
8,080 |
-2.06% |
161,600 |
| 2025/8/20 |
8,680 |
8,680 |
8,250 |
8,250 |
-4.62% |
64,100 |
| 2025/8/19 |
8,840 |
9,010 |
8,650 |
8,650 |
-1.48% |
99,900 |
| 2025/8/18 |
8,550 |
8,890 |
8,330 |
8,780 |
+2.09% |
122,200 |
| 2025/8/15 |
8,200 |
8,870 |
8,100 |
8,600 |
+6.70% |
221,200 |
| 2025/8/14 |
8,590 |
8,970 |
8,050 |
8,060 |
-8.30% |
154,500 |
| 2025/8/13 |
8,910 |
9,080 |
8,710 |
8,790 |
-0.11% |
97,100 |
| 2025/8/12 |
9,380 |
9,430 |
8,740 |
8,800 |
-4.56% |
113,800 |
| 2025/8/8 |
9,700 |
9,850 |
9,140 |
9,220 |
-3.46% |
216,600 |
| 2025/8/7 |
8,830 |
9,590 |
8,660 |
9,550 |
+7.30% |
382,000 |
| 2025/8/6 |
9,000 |
9,040 |
8,730 |
8,900 |
+1.95% |
126,300 |
| 2025/8/5 |
8,920 |
9,230 |
8,610 |
8,730 |
+2.34% |
315,000 |
| 2025/8/4 |
8,570 |
9,270 |
8,510 |
8,530 |
-3.83% |
285,200 |
| 2025/8/1 |
8,120 |
9,540 |
8,080 |
8,870 |
+8.57% |
1,015,300 |
| 2025/7/31 |
7,150 |
8,470 |
7,100 |
8,170 |
+13.63% |
615,700 |
| 2025/7/30 |
7,570 |
7,660 |
7,180 |
7,190 |
-5.39% |
167,200 |
| 2025/7/29 |
8,050 |
8,380 |
7,550 |
7,600 |
-5.12% |
304,000 |
| 2025/7/28 |
8,880 |
8,930 |
8,010 |
8,010 |
-11.30% |
320,000 |
| 2025/7/25 |
9,390 |
9,780 |
9,010 |
9,030 |
-3.53% |
276,800 |
| 2025/7/24 |
9,100 |
10,470 |
9,100 |
9,360 |
-17.09% |
1,013,300 |
| 2025/7/23 |
11,450 |
11,810 |
10,970 |
11,290 |
+0.18% |
239,800 |
| 2025/7/22 |
10,140 |
11,490 |
10,080 |
11,270 |
+11.92% |
303,500 |
| 2025/7/18 |
10,410 |
10,580 |
10,000 |
10,070 |
-3.27% |
126,700 |
| 2025/7/17 |
10,260 |
10,590 |
10,100 |
10,410 |
+0.19% |
125,900 |
| 2025/7/16 |
11,020 |
11,020 |
10,310 |
10,390 |
-5.63% |
134,200 |
| 2025/7/15 |
11,480 |
11,780 |
11,000 |
11,010 |
-3.08% |
108,400 |
| 2025/7/14 |
11,100 |
11,560 |
10,950 |
11,360 |
+2.43% |
110,000 |
| 2025/7/11 |
11,140 |
11,800 |
10,910 |
11,090 |
-0.45% |
200,000 |
| 2025/7/10 |
12,000 |
12,070 |
11,140 |
11,140 |
-7.17% |
145,200 |
| 2025/7/9 |
12,350 |
12,510 |
12,000 |
12,000 |
-1.23% |
130,800 |
| 2025/7/8 |
11,830 |
12,480 |
11,700 |
12,150 |
+1.59% |
176,500 |
| 2025/7/7 |
11,920 |
12,190 |
11,600 |
11,960 |
-0.91% |
166,800 |
| 2025/7/4 |
12,900 |
13,300 |
12,000 |
12,070 |
-5.18% |
308,600 |
| 2025/7/3 |
13,100 |
13,600 |
12,680 |
12,730 |
-1.70% |
269,000 |
| 2025/7/2 |
13,000 |
13,890 |
12,610 |
12,950 |
-2.63% |
546,600 |
| 2025/7/1 |
12,000 |
13,480 |
11,970 |
13,300 |
+11.95% |
741,000 |
| 2025/6/30 |
12,170 |
12,790 |
11,420 |
11,880 |
-1.33% |
361,300 |
| 2025/6/27 |
11,610 |
13,430 |
11,610 |
12,040 |
-0.74% |
533,200 |
| 2025/6/26 |
13,830 |
14,260 |
12,130 |
12,130 |
-13.48% |
459,000 |
|