| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
3,080 |
3,085 |
3,050 |
3,060 |
+0.00% |
4,400 |
| 2025/12/23 |
3,060 |
3,105 |
3,060 |
3,060 |
+0.00% |
6,900 |
| 2025/12/22 |
3,075 |
3,095 |
3,045 |
3,060 |
+0.66% |
10,200 |
| 2025/12/19 |
3,045 |
3,060 |
3,030 |
3,040 |
-0.16% |
4,700 |
| 2025/12/18 |
3,075 |
3,080 |
3,045 |
3,045 |
-0.98% |
5,300 |
| 2025/12/17 |
3,030 |
3,080 |
3,000 |
3,075 |
+1.65% |
8,600 |
| 2025/12/16 |
3,065 |
3,065 |
3,025 |
3,025 |
-0.98% |
4,300 |
| 2025/12/15 |
3,005 |
3,090 |
3,005 |
3,055 |
+3.00% |
17,900 |
| 2025/12/12 |
2,948 |
2,966 |
2,942 |
2,966 |
+0.88% |
7,600 |
| 2025/12/11 |
2,990 |
2,991 |
2,940 |
2,940 |
-0.74% |
9,100 |
| 2025/12/10 |
2,983 |
2,990 |
2,962 |
2,962 |
-0.34% |
4,500 |
| 2025/12/9 |
2,988 |
3,020 |
2,957 |
2,972 |
-0.73% |
9,600 |
| 2025/12/8 |
2,999 |
3,005 |
2,982 |
2,994 |
+0.40% |
5,300 |
| 2025/12/5 |
2,993 |
2,998 |
2,978 |
2,982 |
-0.37% |
5,000 |
| 2025/12/4 |
2,992 |
3,010 |
2,985 |
2,993 |
+0.10% |
6,100 |
| 2025/12/3 |
3,010 |
3,020 |
2,990 |
2,990 |
-0.33% |
7,100 |
| 2025/12/2 |
3,035 |
3,035 |
2,995 |
3,000 |
-1.15% |
7,600 |
| 2025/12/1 |
3,085 |
3,125 |
3,035 |
3,035 |
-0.49% |
10,300 |
| 2025/11/28 |
3,020 |
3,050 |
3,020 |
3,050 |
+1.16% |
9,300 |
| 2025/11/27 |
3,035 |
3,040 |
3,005 |
3,015 |
+0.17% |
7,300 |
| 2025/11/26 |
3,015 |
3,035 |
3,010 |
3,010 |
-0.17% |
10,400 |
| 2025/11/25 |
2,990 |
3,050 |
2,988 |
3,015 |
+1.24% |
16,000 |
| 2025/11/21 |
2,970 |
3,015 |
2,952 |
2,978 |
-0.73% |
7,700 |
| 2025/11/20 |
3,015 |
3,050 |
2,999 |
3,000 |
+0.50% |
10,600 |
| 2025/11/19 |
3,010 |
3,015 |
2,964 |
2,985 |
-0.50% |
15,200 |
| 2025/11/18 |
3,050 |
3,065 |
3,000 |
3,000 |
-1.64% |
15,700 |
| 2025/11/17 |
3,110 |
3,110 |
3,050 |
3,050 |
-0.81% |
17,800 |
| 2025/11/14 |
3,055 |
3,100 |
3,030 |
3,075 |
-2.54% |
30,400 |
| 2025/11/13 |
2,980 |
3,155 |
2,961 |
3,155 |
+15.06% |
121,800 |
| 2025/11/12 |
2,764 |
2,764 |
2,700 |
2,742 |
-0.44% |
20,900 |
| 2025/11/11 |
2,774 |
2,774 |
2,740 |
2,754 |
+0.15% |
4,400 |
| 2025/11/10 |
2,714 |
2,780 |
2,714 |
2,750 |
+1.33% |
11,100 |
| 2025/11/7 |
2,709 |
2,714 |
2,661 |
2,714 |
+0.56% |
3,700 |
| 2025/11/6 |
2,637 |
2,716 |
2,637 |
2,699 |
+3.05% |
9,200 |
| 2025/11/5 |
2,671 |
2,671 |
2,605 |
2,619 |
-3.07% |
16,300 |
| 2025/11/4 |
2,712 |
2,715 |
2,669 |
2,702 |
+0.33% |
4,500 |
| 2025/10/31 |
2,709 |
2,716 |
2,681 |
2,693 |
-0.70% |
3,800 |
| 2025/10/30 |
2,678 |
2,714 |
2,675 |
2,712 |
+0.44% |
4,800 |
| 2025/10/29 |
2,782 |
2,784 |
2,700 |
2,700 |
-2.14% |
9,400 |
| 2025/10/28 |
2,797 |
2,797 |
2,750 |
2,759 |
-1.11% |
9,100 |
| 2025/10/27 |
2,776 |
2,800 |
2,762 |
2,790 |
+0.83% |
8,800 |
| 2025/10/24 |
2,779 |
2,785 |
2,756 |
2,767 |
-0.43% |
6,200 |
| 2025/10/23 |
2,777 |
2,782 |
2,746 |
2,779 |
+0.07% |
6,800 |
| 2025/10/22 |
2,738 |
2,812 |
2,737 |
2,777 |
+0.76% |
12,900 |
| 2025/10/21 |
2,786 |
2,788 |
2,677 |
2,756 |
-0.22% |
11,300 |
| 2025/10/20 |
2,759 |
2,810 |
2,759 |
2,762 |
+0.11% |
11,100 |
| 2025/10/17 |
2,775 |
2,781 |
2,718 |
2,759 |
-0.68% |
11,800 |
| 2025/10/16 |
2,721 |
2,778 |
2,710 |
2,778 |
+2.85% |
10,800 |
| 2025/10/15 |
2,666 |
2,717 |
2,660 |
2,701 |
+2.58% |
11,100 |
| 2025/10/14 |
2,684 |
2,689 |
2,633 |
2,633 |
-3.41% |
18,900 |
| 2025/10/10 |
2,751 |
2,766 |
2,683 |
2,726 |
-1.37% |
13,100 |
| 2025/10/9 |
2,796 |
2,799 |
2,756 |
2,764 |
-0.36% |
10,600 |
| 2025/10/8 |
2,799 |
2,799 |
2,760 |
2,774 |
-0.11% |
5,500 |
| 2025/10/7 |
2,764 |
2,790 |
2,734 |
2,777 |
+1.17% |
8,200 |
| 2025/10/6 |
2,740 |
2,785 |
2,720 |
2,745 |
+0.29% |
11,300 |
| 2025/10/3 |
2,677 |
2,768 |
2,676 |
2,737 |
+2.09% |
11,000 |
| 2025/10/2 |
2,695 |
2,716 |
2,650 |
2,681 |
+0.41% |
18,800 |
| 2025/10/1 |
2,755 |
2,772 |
2,669 |
2,670 |
-3.78% |
20,600 |
| 2025/9/30 |
2,814 |
2,814 |
2,771 |
2,775 |
-1.18% |
12,100 |
| 2025/9/29 |
2,833 |
2,833 |
2,760 |
2,808 |
-0.88% |
15,200 |
| 2025/9/26 |
2,885 |
2,885 |
2,824 |
2,833 |
-1.50% |
14,300 |
| 2025/9/25 |
2,896 |
2,896 |
2,860 |
2,876 |
+0.03% |
5,800 |
| 2025/9/24 |
2,898 |
2,898 |
2,872 |
2,875 |
-0.45% |
6,000 |
| 2025/9/22 |
2,901 |
2,910 |
2,887 |
2,888 |
-0.45% |
7,600 |
| 2025/9/19 |
2,905 |
2,905 |
2,860 |
2,901 |
+0.66% |
10,400 |
| 2025/9/18 |
2,908 |
2,923 |
2,880 |
2,882 |
+0.07% |
11,200 |
| 2025/9/17 |
2,911 |
2,911 |
2,880 |
2,880 |
-1.06% |
3,800 |
| 2025/9/16 |
2,911 |
2,913 |
2,888 |
2,911 |
+0.38% |
3,000 |
| 2025/9/12 |
2,893 |
2,910 |
2,889 |
2,900 |
+0.03% |
4,100 |
| 2025/9/11 |
2,913 |
2,913 |
2,895 |
2,899 |
-0.48% |
5,200 |
| 2025/9/10 |
2,913 |
2,927 |
2,912 |
2,913 |
+0.10% |
2,100 |
| 2025/9/9 |
2,950 |
2,950 |
2,910 |
2,910 |
-1.22% |
8,600 |
| 2025/9/8 |
2,946 |
2,947 |
2,931 |
2,946 |
+0.03% |
5,700 |
| 2025/9/5 |
2,987 |
2,987 |
2,943 |
2,945 |
+0.17% |
11,800 |
| 2025/9/4 |
2,927 |
2,964 |
2,910 |
2,940 |
+1.20% |
10,100 |
| 2025/9/3 |
2,907 |
2,940 |
2,905 |
2,905 |
-0.07% |
8,500 |
| 2025/9/2 |
2,919 |
2,920 |
2,900 |
2,907 |
+0.41% |
4,900 |
| 2025/9/1 |
2,935 |
2,935 |
2,888 |
2,895 |
-0.31% |
8,700 |
| 2025/8/29 |
2,880 |
2,924 |
2,880 |
2,904 |
+1.04% |
14,500 |
| 2025/8/28 |
2,888 |
2,891 |
2,872 |
2,874 |
+0.10% |
4,300 |
| 2025/8/27 |
2,880 |
2,884 |
2,871 |
2,871 |
+0.00% |
3,500 |
| 2025/8/26 |
2,900 |
2,900 |
2,871 |
2,871 |
-0.07% |
6,000 |
| 2025/8/25 |
2,895 |
2,895 |
2,863 |
2,873 |
+0.52% |
8,200 |
| 2025/8/22 |
2,828 |
2,889 |
2,820 |
2,858 |
+1.03% |
14,300 |
| 2025/8/21 |
2,843 |
2,850 |
2,829 |
2,829 |
-0.53% |
12,000 |
| 2025/8/20 |
2,880 |
2,880 |
2,844 |
2,844 |
-0.94% |
16,300 |
| 2025/8/19 |
2,886 |
2,900 |
2,871 |
2,871 |
-0.10% |
8,700 |
| 2025/8/18 |
2,881 |
2,892 |
2,868 |
2,874 |
-0.59% |
16,400 |
| 2025/8/15 |
2,900 |
2,906 |
2,872 |
2,891 |
-0.45% |
17,200 |
| 2025/8/14 |
2,915 |
2,920 |
2,885 |
2,904 |
-0.27% |
21,100 |
| 2025/8/13 |
2,950 |
2,953 |
2,880 |
2,912 |
-10.26% |
93,800 |
| 2025/8/12 |
3,180 |
3,245 |
3,130 |
3,245 |
+3.51% |
42,100 |
| 2025/8/8 |
3,135 |
3,170 |
3,100 |
3,135 |
+0.00% |
13,000 |
| 2025/8/7 |
3,145 |
3,160 |
3,130 |
3,135 |
-0.32% |
9,400 |
| 2025/8/6 |
3,145 |
3,150 |
3,125 |
3,145 |
+0.00% |
5,300 |
| 2025/8/5 |
3,165 |
3,190 |
3,140 |
3,145 |
-0.63% |
5,600 |
| 2025/8/4 |
3,120 |
3,170 |
3,110 |
3,165 |
-0.47% |
5,000 |
| 2025/8/1 |
3,175 |
3,180 |
3,165 |
3,180 |
+0.16% |
2,800 |
| 2025/7/31 |
3,215 |
3,215 |
3,175 |
3,175 |
-1.40% |
4,100 |
| 2025/7/30 |
3,180 |
3,220 |
3,155 |
3,220 |
+1.26% |
3,500 |
| 2025/7/29 |
3,220 |
3,220 |
3,175 |
3,180 |
-1.24% |
1,500 |
| 2025/7/28 |
3,195 |
3,240 |
3,195 |
3,220 |
+0.00% |
2,800 |
| 2025/7/25 |
3,205 |
3,230 |
3,155 |
3,220 |
+0.31% |
3,900 |
| 2025/7/24 |
3,210 |
3,215 |
3,130 |
3,210 |
+0.00% |
2,900 |
| 2025/7/23 |
3,230 |
3,240 |
3,195 |
3,210 |
+0.78% |
5,500 |
| 2025/7/22 |
3,135 |
3,185 |
3,100 |
3,185 |
+2.41% |
5,100 |
| 2025/7/18 |
3,180 |
3,180 |
3,090 |
3,110 |
-1.58% |
6,300 |
| 2025/7/17 |
3,180 |
3,195 |
3,100 |
3,160 |
-0.78% |
5,400 |
| 2025/7/16 |
3,215 |
3,220 |
3,175 |
3,185 |
-0.93% |
3,500 |
| 2025/7/15 |
3,270 |
3,270 |
3,170 |
3,215 |
+0.47% |
5,700 |
| 2025/7/14 |
3,140 |
3,245 |
3,140 |
3,200 |
+2.89% |
9,300 |
| 2025/7/11 |
3,140 |
3,235 |
3,110 |
3,110 |
-1.27% |
11,400 |
| 2025/7/10 |
3,125 |
3,160 |
3,115 |
3,150 |
+0.80% |
5,000 |
| 2025/7/9 |
3,155 |
3,170 |
3,105 |
3,125 |
+1.30% |
4,100 |
| 2025/7/8 |
3,030 |
3,095 |
3,030 |
3,085 |
+1.31% |
2,800 |
| 2025/7/7 |
3,155 |
3,155 |
3,045 |
3,045 |
-1.30% |
4,000 |
| 2025/7/4 |
3,075 |
3,150 |
3,065 |
3,085 |
-0.16% |
4,300 |
| 2025/7/3 |
3,110 |
3,160 |
3,090 |
3,090 |
-0.64% |
2,600 |
| 2025/7/2 |
3,145 |
3,195 |
3,110 |
3,110 |
-1.89% |
5,900 |
| 2025/7/1 |
3,205 |
3,210 |
3,170 |
3,170 |
-1.09% |
6,300 |
| 2025/6/30 |
3,255 |
3,285 |
3,205 |
3,205 |
-1.23% |
5,100 |
| 2025/6/27 |
3,355 |
3,380 |
3,205 |
3,245 |
-2.26% |
24,000 |
| 2025/6/26 |
3,195 |
3,350 |
3,190 |
3,320 |
+3.91% |
28,700 |
|
