| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
3,170 |
3,210 |
3,100 |
3,165 |
+0.48% |
66,700 |
| 2025/12/24 |
3,120 |
3,195 |
3,105 |
3,150 |
+2.11% |
74,000 |
| 2025/12/23 |
3,050 |
3,145 |
3,035 |
3,085 |
+1.65% |
86,600 |
| 2025/12/22 |
2,926 |
3,050 |
2,926 |
3,035 |
+4.76% |
107,600 |
| 2025/12/19 |
2,801 |
2,924 |
2,791 |
2,897 |
+4.81% |
127,700 |
| 2025/12/18 |
2,720 |
2,769 |
2,712 |
2,764 |
-0.18% |
53,600 |
| 2025/12/17 |
2,801 |
2,848 |
2,734 |
2,769 |
-2.40% |
75,400 |
| 2025/12/16 |
2,880 |
2,930 |
2,828 |
2,837 |
-3.11% |
82,600 |
| 2025/12/15 |
2,752 |
2,936 |
2,731 |
2,928 |
+4.65% |
105,400 |
| 2025/12/12 |
2,814 |
2,896 |
2,754 |
2,798 |
+0.94% |
112,600 |
| 2025/12/11 |
2,794 |
2,820 |
2,733 |
2,772 |
-0.68% |
68,800 |
| 2025/12/10 |
2,852 |
2,870 |
2,764 |
2,791 |
-3.26% |
150,300 |
| 2025/12/9 |
2,950 |
2,990 |
2,885 |
2,885 |
-1.87% |
104,000 |
| 2025/12/8 |
2,950 |
2,960 |
2,900 |
2,940 |
-1.93% |
121,100 |
| 2025/12/5 |
3,060 |
3,085 |
2,973 |
2,998 |
-3.13% |
133,800 |
| 2025/12/4 |
3,180 |
3,230 |
3,090 |
3,095 |
-2.67% |
74,700 |
| 2025/12/3 |
3,105 |
3,195 |
3,045 |
3,180 |
+2.25% |
85,000 |
| 2025/12/2 |
3,260 |
3,270 |
3,110 |
3,110 |
-5.18% |
110,400 |
| 2025/12/1 |
3,430 |
3,435 |
3,280 |
3,280 |
-6.02% |
63,400 |
| 2025/11/28 |
3,450 |
3,515 |
3,425 |
3,490 |
+1.16% |
45,200 |
| 2025/11/27 |
3,380 |
3,480 |
3,345 |
3,450 |
+1.32% |
66,700 |
| 2025/11/26 |
3,430 |
3,440 |
3,240 |
3,405 |
-0.87% |
147,400 |
| 2025/11/25 |
3,585 |
3,585 |
3,435 |
3,435 |
-4.18% |
60,000 |
| 2025/11/21 |
3,450 |
3,615 |
3,415 |
3,585 |
+0.56% |
77,100 |
| 2025/11/20 |
3,585 |
3,635 |
3,495 |
3,565 |
+2.44% |
65,400 |
| 2025/11/19 |
3,625 |
3,650 |
3,455 |
3,480 |
-4.00% |
108,000 |
| 2025/11/18 |
3,675 |
3,680 |
3,550 |
3,625 |
-2.68% |
123,400 |
| 2025/11/17 |
3,830 |
3,860 |
3,640 |
3,725 |
-1.46% |
125,600 |
| 2025/11/14 |
3,790 |
3,850 |
3,615 |
3,780 |
-2.07% |
292,200 |
| 2025/11/13 |
4,050 |
4,055 |
3,710 |
3,860 |
-3.26% |
245,000 |
| 2025/11/12 |
3,950 |
4,035 |
3,850 |
3,990 |
+1.27% |
241,500 |
| 2025/11/11 |
4,145 |
4,145 |
3,855 |
3,940 |
+0.13% |
544,400 |
| 2025/11/10 |
3,800 |
3,935 |
3,795 |
3,935 |
+6.78% |
164,000 |
| 2025/11/7 |
3,675 |
3,695 |
3,575 |
3,685 |
-0.14% |
61,300 |
| 2025/11/6 |
3,815 |
3,815 |
3,675 |
3,690 |
-1.73% |
79,300 |
| 2025/11/5 |
3,640 |
3,765 |
3,525 |
3,755 |
+2.18% |
120,300 |
| 2025/11/4 |
3,750 |
3,750 |
3,635 |
3,675 |
-0.94% |
109,600 |
| 2025/10/31 |
3,600 |
3,750 |
3,555 |
3,710 |
+3.92% |
119,700 |
| 2025/10/30 |
3,565 |
3,625 |
3,485 |
3,570 |
+0.42% |
127,700 |
| 2025/10/29 |
3,775 |
3,775 |
3,540 |
3,555 |
-4.82% |
163,700 |
| 2025/10/28 |
3,890 |
3,890 |
3,720 |
3,735 |
-4.48% |
148,500 |
| 2025/10/27 |
4,280 |
4,285 |
3,875 |
3,910 |
-8.32% |
375,600 |
| 2025/10/24 |
3,960 |
4,265 |
3,930 |
4,265 |
+7.03% |
190,600 |
| 2025/10/23 |
3,925 |
4,045 |
3,875 |
3,985 |
+1.01% |
98,000 |
| 2025/10/22 |
4,005 |
4,045 |
3,930 |
3,945 |
-1.50% |
93,000 |
| 2025/10/21 |
4,305 |
4,305 |
3,910 |
4,005 |
-5.43% |
284,300 |
| 2025/10/20 |
4,010 |
4,235 |
3,900 |
4,235 |
+11.30% |
287,700 |
| 2025/10/17 |
3,790 |
3,950 |
3,750 |
3,805 |
+0.00% |
142,200 |
| 2025/10/16 |
3,885 |
3,885 |
3,685 |
3,805 |
+1.47% |
110,100 |
| 2025/10/15 |
3,640 |
3,820 |
3,590 |
3,750 |
+4.31% |
134,500 |
| 2025/10/14 |
3,605 |
3,665 |
3,560 |
3,595 |
-2.97% |
168,500 |
| 2025/10/10 |
3,935 |
3,940 |
3,625 |
3,705 |
-6.08% |
380,400 |
| 2025/10/9 |
3,985 |
4,000 |
3,860 |
3,945 |
-1.13% |
190,700 |
| 2025/10/8 |
3,910 |
4,040 |
3,875 |
3,990 |
-1.12% |
251,700 |
| 2025/10/7 |
4,090 |
4,120 |
3,855 |
4,035 |
-1.47% |
159,000 |
| 2025/10/6 |
4,120 |
4,135 |
3,900 |
4,095 |
+12.81% |
305,300 |
| 2025/10/3 |
3,530 |
3,660 |
3,505 |
3,630 |
+3.86% |
131,500 |
| 2025/10/2 |
3,525 |
3,600 |
3,445 |
3,495 |
-1.27% |
100,200 |
| 2025/10/1 |
3,700 |
3,715 |
3,485 |
3,540 |
-5.60% |
115,800 |
| 2025/9/30 |
3,770 |
3,770 |
3,670 |
3,750 |
+0.81% |
48,900 |
| 2025/9/29 |
3,800 |
3,805 |
3,640 |
3,720 |
-1.46% |
76,900 |
| 2025/9/26 |
3,870 |
3,910 |
3,765 |
3,775 |
-2.33% |
136,800 |
| 2025/9/25 |
3,890 |
3,915 |
3,780 |
3,865 |
-1.15% |
91,300 |
| 2025/9/24 |
3,835 |
3,910 |
3,715 |
3,910 |
+0.77% |
75,100 |
| 2025/9/22 |
3,910 |
3,935 |
3,780 |
3,880 |
+2.11% |
109,700 |
| 2025/9/19 |
3,795 |
3,825 |
3,595 |
3,800 |
+2.01% |
214,200 |
| 2025/9/18 |
3,630 |
3,750 |
3,590 |
3,725 |
+2.76% |
82,500 |
| 2025/9/17 |
3,595 |
3,640 |
3,520 |
3,625 |
+1.40% |
58,400 |
| 2025/9/16 |
3,625 |
3,645 |
3,535 |
3,575 |
-0.97% |
102,700 |
| 2025/9/12 |
3,640 |
3,640 |
3,525 |
3,610 |
+0.98% |
77,200 |
| 2025/9/11 |
3,635 |
3,695 |
3,550 |
3,575 |
-1.79% |
58,400 |
| 2025/9/10 |
3,740 |
3,745 |
3,605 |
3,640 |
-2.28% |
60,500 |
| 2025/9/9 |
3,840 |
3,925 |
3,655 |
3,725 |
+0.68% |
175,000 |
| 2025/9/8 |
3,565 |
3,735 |
3,550 |
3,700 |
+6.47% |
153,600 |
| 2025/9/5 |
3,500 |
3,560 |
3,450 |
3,475 |
+0.29% |
56,500 |
| 2025/9/4 |
3,515 |
3,570 |
3,435 |
3,465 |
-1.42% |
80,200 |
| 2025/9/3 |
3,775 |
3,780 |
3,515 |
3,515 |
-6.27% |
139,300 |
| 2025/9/2 |
3,800 |
3,860 |
3,740 |
3,750 |
-1.70% |
45,700 |
| 2025/9/1 |
3,710 |
3,860 |
3,680 |
3,815 |
+1.33% |
66,800 |
| 2025/8/29 |
3,755 |
3,840 |
3,690 |
3,765 |
-0.79% |
131,400 |
| 2025/8/28 |
3,775 |
3,820 |
3,610 |
3,795 |
-1.30% |
214,000 |
| 2025/8/27 |
3,870 |
3,925 |
3,710 |
3,845 |
-1.54% |
156,600 |
| 2025/8/26 |
3,920 |
3,945 |
3,820 |
3,905 |
-0.13% |
74,300 |
| 2025/8/25 |
3,980 |
4,010 |
3,865 |
3,910 |
-0.38% |
69,600 |
| 2025/8/22 |
3,900 |
4,020 |
3,850 |
3,925 |
-0.76% |
112,200 |
| 2025/8/21 |
3,815 |
3,960 |
3,815 |
3,955 |
+3.53% |
188,200 |
| 2025/8/20 |
3,805 |
3,860 |
3,705 |
3,820 |
-4.50% |
339,900 |
| 2025/8/19 |
4,275 |
4,275 |
3,930 |
4,000 |
-7.94% |
304,400 |
| 2025/8/18 |
3,975 |
4,400 |
3,940 |
4,345 |
+12.13% |
450,800 |
| 2025/8/15 |
4,100 |
4,110 |
3,790 |
3,875 |
-8.18% |
306,200 |
| 2025/8/14 |
4,270 |
4,330 |
4,065 |
4,220 |
+15.93% |
435,600 |
| 2025/8/13 |
3,590 |
3,675 |
3,550 |
3,640 |
+1.11% |
73,400 |
| 2025/8/12 |
3,610 |
3,610 |
3,535 |
3,600 |
-0.28% |
64,700 |
| 2025/8/8 |
3,545 |
3,635 |
3,525 |
3,610 |
+1.26% |
48,400 |
| 2025/8/7 |
3,465 |
3,575 |
3,355 |
3,565 |
+2.15% |
119,500 |
| 2025/8/6 |
3,395 |
3,490 |
3,390 |
3,490 |
+4.02% |
95,300 |
| 2025/8/5 |
3,320 |
3,390 |
3,290 |
3,355 |
+0.90% |
54,100 |
| 2025/8/4 |
3,120 |
3,350 |
3,105 |
3,325 |
+2.31% |
84,000 |
| 2025/8/1 |
3,275 |
3,340 |
3,155 |
3,250 |
-1.52% |
137,400 |
| 2025/7/31 |
3,170 |
3,330 |
3,150 |
3,300 |
+16.73% |
541,500 |
| 2025/7/30 |
2,834 |
2,873 |
2,764 |
2,827 |
-0.35% |
56,500 |
| 2025/7/29 |
2,877 |
2,877 |
2,780 |
2,837 |
-1.70% |
40,000 |
| 2025/7/28 |
3,000 |
3,050 |
2,851 |
2,886 |
-1.47% |
58,800 |
| 2025/7/25 |
2,882 |
2,967 |
2,860 |
2,929 |
+0.41% |
46,900 |
| 2025/7/24 |
2,977 |
2,977 |
2,880 |
2,917 |
-0.51% |
57,500 |
| 2025/7/23 |
2,946 |
2,978 |
2,901 |
2,932 |
+0.10% |
46,800 |
| 2025/7/22 |
2,945 |
2,983 |
2,904 |
2,929 |
-0.51% |
54,400 |
| 2025/7/18 |
2,954 |
3,025 |
2,892 |
2,944 |
-0.47% |
104,400 |
| 2025/7/17 |
3,080 |
3,195 |
2,935 |
2,958 |
-4.58% |
77,600 |
| 2025/7/16 |
3,070 |
3,130 |
3,015 |
3,100 |
+1.14% |
41,900 |
| 2025/7/15 |
3,100 |
3,130 |
3,000 |
3,065 |
-1.45% |
68,300 |
| 2025/7/14 |
3,085 |
3,140 |
3,065 |
3,110 |
-1.43% |
52,100 |
| 2025/7/11 |
3,270 |
3,275 |
3,145 |
3,155 |
-2.92% |
47,500 |
| 2025/7/10 |
3,180 |
3,260 |
3,090 |
3,250 |
+1.88% |
84,800 |
| 2025/7/9 |
3,330 |
3,370 |
3,115 |
3,190 |
-2.15% |
74,000 |
| 2025/7/8 |
3,260 |
3,300 |
3,215 |
3,260 |
+0.77% |
53,500 |
| 2025/7/7 |
3,090 |
3,240 |
3,060 |
3,235 |
+4.02% |
101,300 |
| 2025/7/4 |
2,991 |
3,175 |
2,988 |
3,110 |
+3.94% |
74,700 |
| 2025/7/3 |
2,985 |
3,130 |
2,966 |
2,992 |
-0.27% |
55,300 |
| 2025/7/2 |
3,050 |
3,090 |
2,959 |
3,000 |
-3.23% |
65,600 |
| 2025/7/1 |
3,160 |
3,220 |
3,060 |
3,100 |
-2.52% |
56,800 |
| 2025/6/30 |
3,270 |
3,295 |
3,150 |
3,180 |
-2.75% |
88,400 |
| 2025/6/27 |
3,080 |
3,300 |
3,040 |
3,270 |
+7.57% |
104,800 |
|
