| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
5,460 |
5,470 |
5,430 |
5,460 |
-0.36% |
16,200 |
| 2025/12/22 |
5,450 |
5,500 |
5,440 |
5,480 |
+0.92% |
9,800 |
| 2025/12/19 |
5,350 |
5,440 |
5,330 |
5,430 |
+1.69% |
18,200 |
| 2025/12/18 |
5,300 |
5,350 |
5,260 |
5,340 |
+0.56% |
19,400 |
| 2025/12/17 |
5,380 |
5,390 |
5,260 |
5,310 |
-1.85% |
36,700 |
| 2025/12/16 |
5,510 |
5,510 |
5,390 |
5,410 |
-1.99% |
17,100 |
| 2025/12/15 |
5,430 |
5,540 |
5,430 |
5,520 |
+1.28% |
10,900 |
| 2025/12/12 |
5,480 |
5,530 |
5,440 |
5,450 |
+0.18% |
14,300 |
| 2025/12/11 |
5,550 |
5,570 |
5,420 |
5,440 |
-2.51% |
18,400 |
| 2025/12/10 |
5,520 |
5,640 |
5,520 |
5,580 |
+1.27% |
12,200 |
| 2025/12/9 |
5,550 |
5,650 |
5,510 |
5,510 |
-0.72% |
16,100 |
| 2025/12/8 |
5,530 |
5,590 |
5,480 |
5,550 |
-0.18% |
8,200 |
| 2025/12/5 |
5,520 |
5,600 |
5,520 |
5,560 |
-0.18% |
5,500 |
| 2025/12/4 |
5,410 |
5,570 |
5,410 |
5,570 |
+2.96% |
11,400 |
| 2025/12/3 |
5,490 |
5,520 |
5,400 |
5,410 |
-1.28% |
13,600 |
| 2025/12/2 |
5,590 |
5,590 |
5,370 |
5,480 |
-1.79% |
22,800 |
| 2025/12/1 |
5,620 |
5,630 |
5,550 |
5,580 |
-1.24% |
13,800 |
| 2025/11/28 |
5,660 |
5,660 |
5,620 |
5,650 |
+0.89% |
7,700 |
| 2025/11/27 |
5,550 |
5,620 |
5,550 |
5,600 |
+0.90% |
8,800 |
| 2025/11/26 |
5,440 |
5,550 |
5,440 |
5,550 |
+2.02% |
15,100 |
| 2025/11/25 |
5,560 |
5,570 |
5,400 |
5,440 |
-1.63% |
29,400 |
| 2025/11/21 |
5,410 |
5,560 |
5,410 |
5,530 |
+0.55% |
14,500 |
| 2025/11/20 |
5,570 |
5,590 |
5,470 |
5,500 |
+0.00% |
14,500 |
| 2025/11/19 |
5,530 |
5,560 |
5,430 |
5,500 |
-0.54% |
17,900 |
| 2025/11/18 |
5,760 |
5,760 |
5,520 |
5,530 |
-3.99% |
34,100 |
| 2025/11/17 |
5,760 |
5,760 |
5,620 |
5,760 |
+0.00% |
23,300 |
| 2025/11/14 |
5,800 |
5,870 |
5,710 |
5,760 |
-1.54% |
22,000 |
| 2025/11/13 |
5,860 |
5,900 |
5,840 |
5,850 |
-0.17% |
6,700 |
| 2025/11/12 |
5,780 |
5,870 |
5,680 |
5,860 |
+1.03% |
12,000 |
| 2025/11/11 |
5,810 |
5,810 |
5,690 |
5,800 |
-0.17% |
18,100 |
| 2025/11/10 |
5,780 |
5,830 |
5,760 |
5,810 |
+0.52% |
4,800 |
| 2025/11/7 |
5,750 |
5,820 |
5,750 |
5,780 |
-0.34% |
15,400 |
| 2025/11/6 |
5,740 |
5,820 |
5,720 |
5,800 |
+2.11% |
12,100 |
| 2025/11/5 |
5,610 |
5,700 |
5,500 |
5,680 |
+0.00% |
32,900 |
| 2025/11/4 |
5,800 |
5,800 |
5,580 |
5,680 |
-2.07% |
46,100 |
| 2025/10/31 |
5,910 |
5,940 |
5,800 |
5,800 |
-0.85% |
22,500 |
| 2025/10/30 |
5,860 |
5,920 |
5,830 |
5,850 |
-1.18% |
17,500 |
| 2025/10/29 |
6,020 |
6,020 |
5,840 |
5,920 |
-1.33% |
37,800 |
| 2025/10/28 |
6,100 |
6,120 |
5,980 |
6,000 |
-1.64% |
30,100 |
| 2025/10/27 |
6,070 |
6,170 |
6,070 |
6,100 |
+1.50% |
27,000 |
| 2025/10/24 |
6,050 |
6,090 |
6,000 |
6,010 |
-0.66% |
14,000 |
| 2025/10/23 |
6,100 |
6,110 |
6,030 |
6,050 |
-0.33% |
15,600 |
| 2025/10/22 |
5,880 |
6,130 |
5,870 |
6,070 |
+3.23% |
33,900 |
| 2025/10/21 |
5,930 |
5,940 |
5,830 |
5,880 |
-0.68% |
28,400 |
| 2025/10/20 |
5,900 |
5,980 |
5,830 |
5,920 |
+1.02% |
34,300 |
| 2025/10/17 |
6,100 |
6,100 |
5,700 |
5,860 |
-4.09% |
163,100 |
| 2025/10/16 |
6,250 |
6,250 |
5,930 |
6,110 |
-3.78% |
142,200 |
| 2025/10/15 |
6,220 |
6,360 |
6,110 |
6,350 |
+3.25% |
49,600 |
| 2025/10/14 |
6,310 |
6,400 |
6,070 |
6,150 |
-4.06% |
47,100 |
| 2025/10/10 |
6,610 |
6,630 |
6,280 |
6,410 |
-4.19% |
38,600 |
| 2025/10/9 |
6,540 |
6,690 |
6,520 |
6,690 |
+2.29% |
25,200 |
| 2025/10/8 |
6,370 |
6,570 |
6,370 |
6,540 |
+2.03% |
26,500 |
| 2025/10/7 |
6,400 |
6,520 |
6,350 |
6,410 |
+0.63% |
21,800 |
| 2025/10/6 |
6,170 |
6,480 |
6,080 |
6,370 |
+4.60% |
74,100 |
| 2025/10/3 |
6,080 |
6,110 |
5,990 |
6,090 |
+0.00% |
26,700 |
| 2025/10/2 |
6,220 |
6,250 |
6,050 |
6,090 |
-1.93% |
32,000 |
| 2025/10/1 |
6,320 |
6,360 |
6,180 |
6,210 |
-2.20% |
38,200 |
| 2025/9/30 |
6,560 |
6,560 |
6,300 |
6,350 |
-2.31% |
31,800 |
| 2025/9/29 |
6,360 |
6,570 |
6,360 |
6,500 |
+3.01% |
35,200 |
| 2025/9/26 |
6,340 |
6,440 |
6,300 |
6,310 |
-0.63% |
26,100 |
| 2025/9/25 |
6,300 |
6,370 |
6,280 |
6,350 |
+1.11% |
23,100 |
| 2025/9/24 |
6,300 |
6,380 |
6,240 |
6,280 |
-0.16% |
17,800 |
| 2025/9/22 |
6,290 |
6,360 |
6,240 |
6,290 |
-0.16% |
13,900 |
| 2025/9/19 |
6,180 |
6,300 |
6,110 |
6,300 |
+1.94% |
38,300 |
| 2025/9/18 |
6,160 |
6,240 |
6,110 |
6,180 |
+1.31% |
24,000 |
| 2025/9/17 |
6,120 |
6,170 |
6,050 |
6,100 |
-0.97% |
16,600 |
| 2025/9/16 |
6,040 |
6,160 |
6,030 |
6,160 |
+1.99% |
33,900 |
| 2025/9/12 |
6,270 |
6,270 |
6,040 |
6,040 |
-3.97% |
66,800 |
| 2025/9/11 |
6,400 |
6,450 |
6,250 |
6,290 |
-1.72% |
27,400 |
| 2025/9/10 |
6,490 |
6,520 |
6,180 |
6,400 |
+4.40% |
71,900 |
| 2025/9/9 |
6,280 |
6,440 |
6,080 |
6,130 |
-1.45% |
48,100 |
| 2025/9/8 |
6,250 |
6,320 |
6,170 |
6,220 |
-0.48% |
18,500 |
| 2025/9/5 |
6,250 |
6,320 |
6,160 |
6,250 |
+0.97% |
22,100 |
| 2025/9/4 |
6,210 |
6,430 |
6,150 |
6,190 |
-0.80% |
36,600 |
| 2025/9/3 |
6,400 |
6,420 |
6,200 |
6,240 |
-2.80% |
41,000 |
| 2025/9/2 |
6,510 |
6,580 |
6,400 |
6,420 |
-2.28% |
23,900 |
| 2025/9/1 |
6,680 |
6,780 |
6,440 |
6,570 |
-1.65% |
52,200 |
| 2025/8/29 |
6,720 |
6,720 |
6,570 |
6,680 |
+0.91% |
30,800 |
| 2025/8/28 |
6,410 |
6,740 |
6,340 |
6,620 |
+3.76% |
48,600 |
| 2025/8/27 |
6,450 |
6,480 |
6,310 |
6,380 |
-1.09% |
32,900 |
| 2025/8/26 |
6,390 |
6,470 |
6,360 |
6,450 |
+0.94% |
29,000 |
| 2025/8/25 |
6,370 |
6,440 |
6,310 |
6,390 |
+0.95% |
25,300 |
| 2025/8/22 |
6,360 |
6,420 |
6,320 |
6,330 |
-0.78% |
17,100 |
| 2025/8/21 |
6,250 |
6,450 |
6,200 |
6,380 |
+2.24% |
41,300 |
| 2025/8/20 |
6,450 |
6,450 |
6,140 |
6,240 |
-2.95% |
47,100 |
| 2025/8/19 |
6,420 |
6,490 |
6,330 |
6,430 |
+0.63% |
23,200 |
| 2025/8/18 |
6,500 |
6,500 |
6,330 |
6,390 |
-0.31% |
32,500 |
| 2025/8/15 |
6,180 |
6,440 |
6,180 |
6,410 |
+4.06% |
35,200 |
| 2025/8/14 |
6,270 |
6,280 |
6,080 |
6,160 |
-0.96% |
30,500 |
| 2025/8/13 |
5,980 |
6,310 |
5,980 |
6,220 |
+4.01% |
74,800 |
| 2025/8/12 |
5,840 |
6,010 |
5,820 |
5,980 |
+2.40% |
44,200 |
| 2025/8/8 |
5,910 |
5,940 |
5,810 |
5,840 |
-1.68% |
54,600 |
| 2025/8/7 |
5,940 |
5,970 |
5,880 |
5,940 |
+0.17% |
25,900 |
| 2025/8/6 |
5,990 |
6,000 |
5,900 |
5,930 |
-1.17% |
53,000 |
| 2025/8/5 |
5,920 |
6,070 |
5,920 |
6,000 |
+1.35% |
29,600 |
| 2025/8/4 |
5,790 |
5,940 |
5,790 |
5,920 |
-0.34% |
24,900 |
| 2025/8/1 |
5,890 |
5,950 |
5,820 |
5,940 |
+0.00% |
30,600 |
| 2025/7/31 |
5,890 |
5,970 |
5,820 |
5,940 |
+2.59% |
49,800 |
| 2025/7/30 |
5,950 |
6,020 |
5,710 |
5,790 |
-3.66% |
123,200 |
| 2025/7/29 |
6,100 |
6,100 |
5,920 |
6,010 |
-1.48% |
51,300 |
| 2025/7/28 |
6,180 |
6,210 |
6,080 |
6,100 |
-1.29% |
34,400 |
| 2025/7/25 |
6,100 |
6,250 |
6,030 |
6,180 |
+3.00% |
85,600 |
| 2025/7/24 |
6,050 |
6,060 |
5,990 |
6,000 |
-0.83% |
48,900 |
| 2025/7/23 |
6,120 |
6,180 |
6,050 |
6,050 |
-1.31% |
45,400 |
| 2025/7/22 |
5,930 |
6,130 |
5,920 |
6,130 |
+3.72% |
105,200 |
| 2025/7/18 |
6,200 |
6,210 |
5,850 |
5,910 |
-4.68% |
127,100 |
| 2025/7/17 |
6,130 |
6,320 |
6,090 |
6,200 |
+0.49% |
74,000 |
| 2025/7/16 |
6,100 |
6,370 |
5,930 |
6,170 |
-2.68% |
191,900 |
| 2025/7/15 |
6,600 |
6,740 |
6,160 |
6,340 |
-2.76% |
197,300 |
| 2025/7/14 |
6,380 |
6,650 |
6,270 |
6,520 |
+1.40% |
116,500 |
| 2025/7/11 |
6,400 |
6,750 |
6,300 |
6,430 |
+1.90% |
189,200 |
| 2025/7/10 |
6,630 |
6,650 |
6,260 |
6,310 |
-3.66% |
150,100 |
| 2025/7/9 |
6,090 |
6,570 |
6,030 |
6,550 |
+9.35% |
282,000 |
| 2025/7/8 |
5,900 |
6,080 |
5,810 |
5,990 |
+2.22% |
137,600 |
| 2025/7/7 |
6,100 |
6,190 |
5,820 |
5,860 |
-0.85% |
352,600 |
| 2025/7/4 |
6,180 |
7,080 |
5,720 |
5,910 |
-2.80% |
1,982,700 |
| 2025/7/3 |
6,850 |
6,940 |
6,000 |
6,080 |
-10.32% |
638,900 |
| 2025/7/2 |
6,450 |
6,920 |
5,900 |
6,780 |
+6.94% |
1,213,600 |
| 2025/7/1 |
5,640 |
6,340 |
5,620 |
6,340 |
+18.73% |
1,335,300 |
| 2025/6/30 |
5,730 |
5,950 |
5,180 |
5,340 |
--- |
1,929,200 |
|