| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
3,055 |
3,200 |
3,040 |
3,165 |
+3.43% |
39,000 |
| 2025/12/22 |
3,065 |
3,065 |
2,998 |
3,060 |
+0.66% |
26,100 |
| 2025/12/19 |
2,956 |
3,060 |
2,947 |
3,040 |
+3.16% |
30,400 |
| 2025/12/18 |
2,914 |
2,978 |
2,903 |
2,947 |
+1.13% |
36,800 |
| 2025/12/17 |
2,977 |
2,977 |
2,891 |
2,914 |
-3.35% |
78,800 |
| 2025/12/16 |
3,150 |
3,150 |
3,015 |
3,015 |
-2.90% |
25,400 |
| 2025/12/15 |
3,035 |
3,105 |
3,000 |
3,105 |
+1.97% |
29,400 |
| 2025/12/12 |
3,070 |
3,125 |
3,045 |
3,045 |
-0.98% |
25,900 |
| 2025/12/11 |
3,220 |
3,220 |
3,045 |
3,075 |
-3.00% |
33,700 |
| 2025/12/10 |
3,130 |
3,190 |
3,120 |
3,170 |
+1.12% |
14,300 |
| 2025/12/9 |
3,165 |
3,185 |
3,120 |
3,135 |
-1.10% |
14,800 |
| 2025/12/8 |
3,185 |
3,200 |
3,125 |
3,170 |
-1.40% |
26,900 |
| 2025/12/5 |
3,115 |
3,225 |
3,100 |
3,215 |
+3.54% |
35,900 |
| 2025/12/4 |
3,085 |
3,120 |
3,070 |
3,105 |
+1.64% |
20,900 |
| 2025/12/3 |
3,115 |
3,140 |
3,055 |
3,055 |
-1.77% |
19,900 |
| 2025/12/2 |
3,200 |
3,200 |
3,070 |
3,110 |
-2.96% |
56,100 |
| 2025/12/1 |
3,315 |
3,315 |
3,150 |
3,205 |
-2.88% |
33,200 |
| 2025/11/28 |
3,320 |
3,320 |
3,275 |
3,300 |
-0.45% |
25,500 |
| 2025/11/27 |
3,250 |
3,325 |
3,195 |
3,315 |
+2.79% |
45,600 |
| 2025/11/26 |
3,175 |
3,230 |
3,160 |
3,225 |
+2.71% |
22,100 |
| 2025/11/25 |
3,200 |
3,200 |
3,130 |
3,140 |
-1.10% |
36,800 |
| 2025/11/21 |
3,060 |
3,175 |
3,030 |
3,175 |
+1.76% |
37,700 |
| 2025/11/20 |
3,170 |
3,170 |
3,110 |
3,120 |
+0.16% |
26,400 |
| 2025/11/19 |
3,145 |
3,175 |
3,100 |
3,115 |
+0.65% |
35,800 |
| 2025/11/18 |
3,110 |
3,180 |
3,065 |
3,095 |
-0.48% |
71,700 |
| 2025/11/17 |
3,220 |
3,270 |
3,085 |
3,110 |
-3.12% |
102,400 |
| 2025/11/14 |
3,220 |
3,280 |
3,185 |
3,210 |
-2.13% |
52,300 |
| 2025/11/13 |
3,350 |
3,350 |
3,270 |
3,280 |
-2.24% |
36,700 |
| 2025/11/12 |
3,255 |
3,390 |
3,220 |
3,355 |
+3.23% |
41,200 |
| 2025/11/11 |
3,390 |
3,390 |
3,210 |
3,250 |
-2.69% |
59,500 |
| 2025/11/10 |
3,240 |
3,340 |
3,190 |
3,340 |
+4.38% |
39,900 |
| 2025/11/7 |
3,195 |
3,245 |
3,155 |
3,200 |
-1.39% |
47,800 |
| 2025/11/6 |
3,300 |
3,300 |
3,215 |
3,245 |
-1.67% |
50,600 |
| 2025/11/5 |
3,165 |
3,300 |
3,160 |
3,300 |
+4.27% |
49,200 |
| 2025/11/4 |
3,330 |
3,370 |
3,165 |
3,165 |
-2.91% |
69,700 |
| 2025/10/31 |
3,245 |
3,320 |
3,215 |
3,260 |
+0.77% |
59,800 |
| 2025/10/30 |
3,345 |
3,400 |
3,220 |
3,235 |
-3.72% |
91,900 |
| 2025/10/29 |
3,545 |
3,545 |
3,305 |
3,360 |
-4.27% |
114,700 |
| 2025/10/28 |
3,710 |
3,750 |
3,450 |
3,510 |
-7.02% |
143,500 |
| 2025/10/27 |
3,810 |
3,860 |
3,730 |
3,775 |
-0.79% |
83,500 |
| 2025/10/24 |
3,950 |
3,970 |
3,765 |
3,805 |
-2.56% |
95,000 |
| 2025/10/23 |
3,860 |
3,955 |
3,720 |
3,905 |
-1.14% |
120,200 |
| 2025/10/22 |
3,515 |
3,975 |
3,515 |
3,950 |
+12.86% |
351,400 |
| 2025/10/21 |
3,480 |
3,510 |
3,390 |
3,500 |
+2.34% |
108,300 |
| 2025/10/20 |
3,370 |
3,475 |
3,345 |
3,420 |
+1.79% |
84,500 |
| 2025/10/17 |
3,350 |
3,415 |
3,280 |
3,360 |
-0.88% |
132,700 |
| 2025/10/16 |
3,200 |
3,440 |
3,110 |
3,390 |
+15.31% |
488,200 |
| 2025/10/15 |
2,946 |
2,967 |
2,877 |
2,940 |
+1.52% |
145,800 |
| 2025/10/14 |
2,838 |
2,960 |
2,838 |
2,896 |
+0.28% |
99,000 |
| 2025/10/10 |
2,910 |
2,922 |
2,810 |
2,888 |
-1.20% |
105,800 |
| 2025/10/9 |
2,970 |
2,996 |
2,877 |
2,923 |
-0.07% |
120,100 |
| 2025/10/8 |
3,000 |
3,025 |
2,906 |
2,925 |
-3.31% |
98,000 |
| 2025/10/7 |
3,120 |
3,145 |
3,010 |
3,025 |
-2.10% |
53,300 |
| 2025/10/6 |
3,160 |
3,160 |
3,000 |
3,090 |
+0.00% |
99,600 |
| 2025/10/3 |
3,115 |
3,185 |
3,065 |
3,090 |
-1.90% |
85,400 |
| 2025/10/2 |
3,300 |
3,320 |
3,120 |
3,150 |
-1.72% |
69,400 |
| 2025/10/1 |
3,400 |
3,410 |
3,195 |
3,205 |
-6.97% |
145,900 |
| 2025/9/30 |
3,615 |
3,615 |
3,405 |
3,445 |
-3.50% |
54,500 |
| 2025/9/29 |
3,625 |
3,660 |
3,490 |
3,570 |
+2.44% |
39,600 |
| 2025/9/26 |
3,475 |
3,575 |
3,455 |
3,485 |
+1.90% |
62,500 |
| 2025/9/25 |
3,600 |
3,600 |
3,330 |
3,420 |
-4.60% |
107,500 |
| 2025/9/24 |
3,655 |
3,675 |
3,540 |
3,585 |
+0.00% |
61,100 |
| 2025/9/22 |
3,635 |
3,650 |
3,500 |
3,585 |
+3.17% |
85,100 |
| 2025/9/19 |
3,245 |
3,510 |
3,220 |
3,475 |
+7.25% |
110,200 |
| 2025/9/18 |
3,225 |
3,240 |
3,140 |
3,240 |
+1.41% |
43,000 |
| 2025/9/17 |
3,225 |
3,290 |
3,155 |
3,195 |
+1.27% |
65,600 |
| 2025/9/16 |
3,075 |
3,210 |
3,075 |
3,155 |
+3.10% |
62,500 |
| 2025/9/12 |
3,360 |
3,360 |
3,055 |
3,060 |
-8.25% |
129,900 |
| 2025/9/11 |
3,240 |
3,345 |
3,240 |
3,335 |
+2.93% |
47,200 |
| 2025/9/10 |
3,235 |
3,255 |
3,145 |
3,240 |
+0.31% |
37,600 |
| 2025/9/9 |
3,220 |
3,285 |
3,190 |
3,230 |
+1.57% |
47,300 |
| 2025/9/8 |
3,145 |
3,230 |
3,055 |
3,180 |
+0.63% |
69,800 |
| 2025/9/5 |
3,220 |
3,255 |
3,145 |
3,160 |
-0.47% |
52,700 |
| 2025/9/4 |
3,155 |
3,225 |
3,135 |
3,175 |
-0.16% |
31,800 |
| 2025/9/3 |
3,310 |
3,310 |
3,140 |
3,180 |
-3.05% |
62,200 |
| 2025/9/2 |
3,355 |
3,395 |
3,260 |
3,280 |
-1.50% |
41,500 |
| 2025/9/1 |
3,305 |
3,340 |
3,260 |
3,330 |
-0.45% |
33,500 |
| 2025/8/29 |
3,335 |
3,390 |
3,300 |
3,345 |
+1.98% |
39,200 |
| 2025/8/28 |
3,230 |
3,320 |
3,220 |
3,280 |
+0.77% |
34,800 |
| 2025/8/27 |
3,340 |
3,400 |
3,230 |
3,255 |
-2.40% |
74,300 |
| 2025/8/26 |
3,355 |
3,430 |
3,305 |
3,335 |
-0.74% |
61,000 |
| 2025/8/25 |
3,420 |
3,420 |
3,290 |
3,360 |
+0.15% |
61,700 |
| 2025/8/22 |
3,435 |
3,440 |
3,305 |
3,355 |
-2.33% |
96,200 |
| 2025/8/21 |
3,130 |
3,480 |
3,130 |
3,435 |
+9.39% |
222,300 |
| 2025/8/20 |
3,100 |
3,150 |
3,065 |
3,140 |
+0.16% |
53,600 |
| 2025/8/19 |
3,080 |
3,150 |
3,055 |
3,135 |
+1.62% |
56,300 |
| 2025/8/18 |
3,165 |
3,190 |
3,080 |
3,085 |
-1.75% |
71,700 |
| 2025/8/15 |
2,970 |
3,140 |
2,911 |
3,140 |
+5.72% |
130,300 |
| 2025/8/14 |
2,955 |
3,010 |
2,895 |
2,970 |
+1.50% |
88,100 |
| 2025/8/13 |
2,926 |
2,995 |
2,921 |
2,926 |
+0.48% |
51,600 |
| 2025/8/12 |
2,860 |
2,985 |
2,860 |
2,912 |
+2.03% |
98,500 |
| 2025/8/8 |
2,960 |
2,973 |
2,836 |
2,854 |
-3.58% |
104,200 |
| 2025/8/7 |
3,040 |
3,055 |
2,941 |
2,960 |
-1.30% |
118,800 |
| 2025/8/6 |
2,910 |
3,020 |
2,905 |
2,999 |
+3.59% |
109,500 |
| 2025/8/5 |
2,863 |
2,950 |
2,850 |
2,895 |
+1.51% |
57,100 |
| 2025/8/4 |
2,818 |
2,895 |
2,814 |
2,852 |
-1.01% |
39,800 |
| 2025/8/1 |
2,900 |
2,925 |
2,867 |
2,881 |
-1.20% |
35,500 |
| 2025/7/31 |
2,960 |
2,973 |
2,909 |
2,916 |
-0.07% |
68,100 |
| 2025/7/30 |
2,774 |
2,918 |
2,751 |
2,918 |
+5.65% |
56,400 |
| 2025/7/29 |
2,812 |
2,848 |
2,730 |
2,762 |
-2.06% |
107,100 |
| 2025/7/28 |
2,841 |
2,920 |
2,816 |
2,820 |
-1.98% |
73,400 |
| 2025/7/25 |
2,923 |
2,985 |
2,873 |
2,877 |
-1.64% |
86,400 |
| 2025/7/24 |
3,000 |
3,020 |
2,913 |
2,925 |
-2.47% |
89,000 |
| 2025/7/23 |
2,999 |
3,050 |
2,950 |
2,999 |
+3.41% |
148,900 |
| 2025/7/22 |
3,020 |
3,055 |
2,873 |
2,900 |
-2.26% |
155,300 |
| 2025/7/18 |
3,120 |
3,200 |
2,965 |
2,967 |
-4.90% |
254,100 |
| 2025/7/17 |
3,200 |
3,300 |
2,958 |
3,120 |
+2.80% |
532,900 |
| 2025/7/16 |
2,800 |
3,185 |
2,650 |
3,035 |
+1.17% |
709,900 |
| 2025/7/15 |
3,200 |
3,220 |
2,962 |
3,000 |
-4.31% |
294,700 |
| 2025/7/14 |
3,120 |
3,275 |
3,040 |
3,135 |
+3.81% |
372,500 |
| 2025/7/11 |
2,920 |
3,190 |
2,870 |
3,020 |
+4.43% |
602,000 |
| 2025/7/10 |
2,906 |
2,910 |
2,753 |
2,892 |
-0.52% |
368,400 |
| 2025/7/9 |
2,667 |
3,070 |
2,660 |
2,907 |
+12.46% |
1,294,600 |
| 2025/7/8 |
2,510 |
2,618 |
2,488 |
2,585 |
+4.32% |
197,400 |
| 2025/7/7 |
2,546 |
2,575 |
2,465 |
2,478 |
+0.32% |
241,000 |
| 2025/7/4 |
2,616 |
2,750 |
2,460 |
2,470 |
-7.35% |
680,700 |
| 2025/7/3 |
2,460 |
2,666 |
2,428 |
2,666 |
+10.17% |
658,200 |
| 2025/7/2 |
2,405 |
2,570 |
2,343 |
2,420 |
+2.33% |
943,800 |
| 2025/7/1 |
2,468 |
2,515 |
2,324 |
2,365 |
-5.40% |
606,800 |
| 2025/6/30 |
2,415 |
2,577 |
2,355 |
2,500 |
-0.60% |
1,234,100 |
| 2025/6/27 |
2,650 |
2,913 |
2,510 |
2,515 |
-3.27% |
7,415,100 |
| 2025/6/26 |
2,547 |
2,967 |
2,498 |
2,600 |
--- |
8,250,800 |
|
