| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
3,545 |
3,610 |
3,545 |
3,610 |
+1.40% |
31,800 |
| 2025/12/22 |
3,600 |
3,610 |
3,540 |
3,560 |
-0.28% |
25,700 |
| 2025/12/19 |
3,520 |
3,580 |
3,515 |
3,570 |
+1.42% |
49,100 |
| 2025/12/18 |
3,500 |
3,530 |
3,480 |
3,520 |
+0.14% |
66,800 |
| 2025/12/17 |
3,560 |
3,585 |
3,505 |
3,515 |
-0.99% |
44,200 |
| 2025/12/16 |
3,665 |
3,680 |
3,545 |
3,550 |
-2.87% |
63,500 |
| 2025/12/15 |
3,645 |
3,715 |
3,630 |
3,655 |
-0.14% |
49,900 |
| 2025/12/12 |
3,700 |
3,700 |
3,625 |
3,660 |
-0.41% |
51,400 |
| 2025/12/11 |
3,700 |
3,715 |
3,590 |
3,675 |
+0.41% |
64,600 |
| 2025/12/10 |
3,735 |
3,775 |
3,660 |
3,660 |
-2.01% |
79,100 |
| 2025/12/9 |
3,810 |
3,840 |
3,720 |
3,735 |
-1.97% |
40,700 |
| 2025/12/8 |
3,725 |
3,810 |
3,705 |
3,810 |
+2.97% |
69,300 |
| 2025/12/5 |
3,740 |
3,830 |
3,700 |
3,700 |
-1.60% |
71,900 |
| 2025/12/4 |
3,755 |
3,795 |
3,735 |
3,760 |
-0.40% |
63,600 |
| 2025/12/3 |
3,825 |
3,835 |
3,750 |
3,775 |
-1.44% |
48,200 |
| 2025/12/2 |
3,830 |
3,875 |
3,800 |
3,830 |
+0.13% |
43,900 |
| 2025/12/1 |
3,905 |
3,930 |
3,820 |
3,825 |
-1.16% |
62,900 |
| 2025/11/28 |
3,850 |
3,910 |
3,850 |
3,870 |
+0.26% |
62,100 |
| 2025/11/27 |
3,865 |
3,960 |
3,860 |
3,860 |
-0.52% |
70,800 |
| 2025/11/26 |
3,805 |
3,880 |
3,755 |
3,880 |
+2.92% |
86,000 |
| 2025/11/25 |
3,960 |
3,960 |
3,755 |
3,770 |
-3.08% |
116,200 |
| 2025/11/21 |
3,685 |
3,900 |
3,685 |
3,890 |
+4.43% |
147,300 |
| 2025/11/20 |
3,765 |
3,790 |
3,715 |
3,725 |
+0.81% |
59,200 |
| 2025/11/19 |
3,695 |
3,745 |
3,615 |
3,695 |
+0.54% |
100,100 |
| 2025/11/18 |
3,760 |
3,790 |
3,660 |
3,675 |
-3.16% |
104,000 |
| 2025/11/17 |
3,750 |
3,800 |
3,690 |
3,795 |
+1.47% |
88,500 |
| 2025/11/14 |
3,720 |
3,805 |
3,710 |
3,740 |
-1.06% |
106,800 |
| 2025/11/13 |
3,770 |
3,815 |
3,740 |
3,780 |
+0.00% |
110,000 |
| 2025/11/12 |
3,680 |
3,875 |
3,680 |
3,780 |
+0.27% |
273,600 |
| 2025/11/11 |
3,585 |
3,830 |
3,555 |
3,770 |
+5.31% |
356,900 |
| 2025/11/10 |
3,570 |
3,610 |
3,520 |
3,580 |
+2.29% |
103,100 |
| 2025/11/7 |
3,455 |
3,535 |
3,455 |
3,500 |
+0.57% |
62,300 |
| 2025/11/6 |
3,500 |
3,510 |
3,440 |
3,480 |
-0.43% |
64,900 |
| 2025/11/5 |
3,525 |
3,535 |
3,355 |
3,495 |
-1.27% |
210,800 |
| 2025/11/4 |
3,580 |
3,645 |
3,530 |
3,540 |
-0.84% |
116,700 |
| 2025/10/31 |
3,545 |
3,600 |
3,525 |
3,570 |
+1.71% |
116,900 |
| 2025/10/30 |
3,470 |
3,595 |
3,470 |
3,510 |
-0.28% |
201,000 |
| 2025/10/29 |
3,600 |
3,630 |
3,460 |
3,520 |
-3.56% |
345,400 |
| 2025/10/28 |
3,805 |
3,890 |
3,625 |
3,650 |
-9.09% |
1,243,200 |
| 2025/10/27 |
3,745 |
4,235 |
3,710 |
4,015 |
+11.37% |
2,085,300 |
| 2025/10/24 |
3,600 |
3,615 |
3,550 |
3,605 |
+0.14% |
103,700 |
| 2025/10/23 |
3,640 |
3,680 |
3,575 |
3,600 |
-2.83% |
191,200 |
| 2025/10/22 |
3,620 |
3,730 |
3,620 |
3,705 |
+2.92% |
229,800 |
| 2025/10/21 |
3,635 |
3,720 |
3,555 |
3,600 |
-0.41% |
370,300 |
| 2025/10/20 |
3,615 |
3,715 |
3,560 |
3,615 |
+8.40% |
662,500 |
| 2025/10/17 |
3,440 |
3,440 |
3,320 |
3,335 |
-2.91% |
92,300 |
| 2025/10/16 |
3,400 |
3,455 |
3,385 |
3,435 |
+1.33% |
75,900 |
| 2025/10/15 |
3,300 |
3,390 |
3,300 |
3,390 |
+2.88% |
75,800 |
| 2025/10/14 |
3,350 |
3,405 |
3,270 |
3,295 |
-3.65% |
196,800 |
| 2025/10/10 |
3,475 |
3,490 |
3,400 |
3,420 |
-1.87% |
117,700 |
| 2025/10/9 |
3,565 |
3,585 |
3,485 |
3,485 |
-1.55% |
100,900 |
| 2025/10/8 |
3,510 |
3,645 |
3,470 |
3,540 |
+1.29% |
183,500 |
| 2025/10/7 |
3,510 |
3,530 |
3,420 |
3,495 |
-0.57% |
107,000 |
| 2025/10/6 |
3,500 |
3,550 |
3,440 |
3,515 |
+2.18% |
181,200 |
| 2025/10/3 |
3,350 |
3,470 |
3,350 |
3,440 |
+2.99% |
145,900 |
| 2025/10/2 |
3,425 |
3,450 |
3,330 |
3,340 |
-2.20% |
133,500 |
| 2025/10/1 |
3,545 |
3,565 |
3,380 |
3,415 |
-4.48% |
305,100 |
| 2025/9/30 |
3,600 |
3,610 |
3,510 |
3,575 |
-0.56% |
182,600 |
| 2025/9/29 |
3,615 |
3,630 |
3,565 |
3,595 |
-0.28% |
173,400 |
| 2025/9/26 |
3,585 |
3,650 |
3,565 |
3,605 |
-0.14% |
206,800 |
| 2025/9/25 |
3,700 |
3,740 |
3,590 |
3,610 |
-3.48% |
395,200 |
| 2025/9/24 |
3,615 |
3,740 |
3,480 |
3,740 |
+2.05% |
501,000 |
| 2025/9/22 |
3,830 |
3,850 |
3,615 |
3,665 |
-4.31% |
728,000 |
| 2025/9/19 |
3,665 |
3,875 |
3,605 |
3,830 |
+4.08% |
983,000 |
| 2025/9/18 |
3,565 |
3,690 |
3,400 |
3,680 |
+4.84% |
1,072,400 |
| 2025/9/17 |
3,460 |
3,645 |
3,325 |
3,510 |
+3.24% |
888,600 |
| 2025/9/16 |
3,305 |
3,440 |
3,250 |
3,400 |
+2.87% |
350,500 |
| 2025/9/12 |
3,305 |
3,340 |
3,240 |
3,305 |
+0.00% |
269,800 |
| 2025/9/11 |
3,445 |
3,450 |
3,240 |
3,305 |
-2.94% |
367,800 |
| 2025/9/10 |
3,345 |
3,435 |
3,290 |
3,405 |
+2.56% |
256,400 |
| 2025/9/9 |
3,495 |
3,550 |
3,320 |
3,320 |
-5.55% |
385,400 |
| 2025/9/8 |
3,440 |
3,515 |
3,410 |
3,515 |
+0.72% |
262,100 |
| 2025/9/5 |
3,445 |
3,515 |
3,350 |
3,490 |
+0.58% |
384,500 |
| 2025/9/4 |
3,490 |
3,535 |
3,415 |
3,470 |
+0.73% |
468,700 |
| 2025/9/3 |
3,540 |
3,620 |
3,415 |
3,445 |
-4.97% |
636,600 |
| 2025/9/2 |
3,800 |
3,880 |
3,560 |
3,625 |
-6.09% |
1,160,000 |
| 2025/9/1 |
3,575 |
3,930 |
3,550 |
3,860 |
+11.56% |
3,105,900 |
| 2025/8/29 |
3,645 |
3,665 |
3,450 |
3,460 |
-4.02% |
1,194,100 |
| 2025/8/28 |
3,795 |
3,800 |
3,585 |
3,605 |
-7.33% |
1,332,000 |
| 2025/8/27 |
4,240 |
4,300 |
3,810 |
3,890 |
-5.93% |
3,147,800 |
| 2025/8/26 |
4,420 |
4,555 |
3,930 |
4,135 |
-10.69% |
5,823,400 |
| 2025/8/25 |
4,980 |
5,090 |
4,155 |
4,630 |
-2.53% |
8,501,000 |
| 2025/8/22 |
4,455 |
4,750 |
4,380 |
4,750 |
+17.28% |
2,027,900 |
| 2025/8/21 |
3,345 |
4,050 |
3,290 |
4,050 |
+20.90% |
831,800 |
| 2025/8/20 |
3,285 |
3,435 |
3,160 |
3,350 |
+4.04% |
395,800 |
| 2025/8/19 |
3,500 |
3,580 |
3,090 |
3,220 |
+0.62% |
758,300 |
| 2025/8/18 |
2,949 |
3,200 |
2,879 |
3,200 |
+18.56% |
456,800 |
| 2025/8/15 |
2,709 |
2,720 |
2,681 |
2,699 |
-1.39% |
17,300 |
| 2025/8/14 |
2,694 |
2,737 |
2,668 |
2,737 |
+1.60% |
21,200 |
| 2025/8/13 |
2,689 |
2,714 |
2,680 |
2,694 |
+1.09% |
21,900 |
| 2025/8/12 |
2,700 |
2,747 |
2,600 |
2,665 |
-1.00% |
69,900 |
| 2025/8/8 |
2,674 |
2,696 |
2,674 |
2,692 |
+0.19% |
14,100 |
| 2025/8/7 |
2,662 |
2,689 |
2,662 |
2,687 |
+0.94% |
5,900 |
| 2025/8/6 |
2,649 |
2,678 |
2,637 |
2,662 |
+1.18% |
9,300 |
| 2025/8/5 |
2,638 |
2,649 |
2,621 |
2,631 |
-0.27% |
7,600 |
| 2025/8/4 |
2,614 |
2,654 |
2,614 |
2,638 |
-0.79% |
10,900 |
| 2025/8/1 |
2,600 |
2,665 |
2,600 |
2,659 |
+1.80% |
17,500 |
| 2025/7/31 |
2,579 |
2,615 |
2,579 |
2,612 |
+1.32% |
10,500 |
| 2025/7/30 |
2,574 |
2,607 |
2,574 |
2,578 |
-0.23% |
9,100 |
| 2025/7/29 |
2,581 |
2,598 |
2,570 |
2,584 |
-0.19% |
6,600 |
| 2025/7/28 |
2,614 |
2,614 |
2,576 |
2,589 |
-0.96% |
7,100 |
| 2025/7/25 |
2,625 |
2,650 |
2,597 |
2,614 |
-0.34% |
15,000 |
| 2025/7/24 |
2,598 |
2,624 |
2,591 |
2,623 |
+1.27% |
7,700 |
| 2025/7/23 |
2,594 |
2,596 |
2,564 |
2,590 |
+0.86% |
11,500 |
| 2025/7/22 |
2,574 |
2,596 |
2,561 |
2,568 |
-0.23% |
6,500 |
| 2025/7/18 |
2,600 |
2,610 |
2,569 |
2,574 |
-0.31% |
7,100 |
| 2025/7/17 |
2,577 |
2,592 |
2,575 |
2,582 |
+0.04% |
3,300 |
| 2025/7/16 |
2,584 |
2,611 |
2,581 |
2,581 |
-0.77% |
4,400 |
| 2025/7/15 |
2,620 |
2,620 |
2,600 |
2,601 |
-0.04% |
7,700 |
| 2025/7/14 |
2,608 |
2,624 |
2,597 |
2,602 |
+0.42% |
8,800 |
| 2025/7/11 |
2,566 |
2,606 |
2,566 |
2,591 |
+0.97% |
11,400 |
| 2025/7/10 |
2,588 |
2,588 |
2,561 |
2,566 |
-0.85% |
14,900 |
| 2025/7/9 |
2,561 |
2,600 |
2,561 |
2,588 |
+1.05% |
10,600 |
| 2025/7/8 |
2,615 |
2,615 |
2,561 |
2,561 |
-2.25% |
24,800 |
| 2025/7/7 |
2,606 |
2,639 |
2,606 |
2,620 |
+0.58% |
7,100 |
| 2025/7/4 |
2,636 |
2,644 |
2,605 |
2,605 |
-0.04% |
6,600 |
| 2025/7/3 |
2,612 |
2,629 |
2,592 |
2,606 |
+0.58% |
7,500 |
| 2025/7/2 |
2,594 |
2,638 |
2,591 |
2,591 |
-0.04% |
12,000 |
| 2025/7/1 |
2,631 |
2,631 |
2,591 |
2,592 |
-1.71% |
13,200 |
| 2025/6/30 |
2,721 |
2,721 |
2,632 |
2,637 |
-2.94% |
17,600 |
| 2025/6/27 |
2,683 |
2,721 |
2,676 |
2,717 |
+0.22% |
23,800 |
| 2025/6/26 |
2,696 |
2,719 |
2,677 |
2,711 |
+0.48% |
52,300 |
| 2025/6/25 |
2,698 |
2,722 |
2,678 |
2,698 |
+0.19% |
23,400 |
|
