| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
4,560 |
4,620 |
4,515 |
4,580 |
+0.33% |
12,300 |
| 2025/12/23 |
4,580 |
4,610 |
4,520 |
4,565 |
+0.00% |
8,800 |
| 2025/12/22 |
4,505 |
4,600 |
4,505 |
4,565 |
+2.82% |
11,400 |
| 2025/12/19 |
4,450 |
4,495 |
4,425 |
4,440 |
+0.11% |
4,900 |
| 2025/12/18 |
4,550 |
4,560 |
4,435 |
4,435 |
-2.10% |
6,900 |
| 2025/12/17 |
4,460 |
4,560 |
4,420 |
4,530 |
+2.60% |
7,500 |
| 2025/12/16 |
4,615 |
4,650 |
4,415 |
4,415 |
-4.85% |
25,700 |
| 2025/12/15 |
4,645 |
4,675 |
4,600 |
4,640 |
+0.87% |
5,500 |
| 2025/12/12 |
4,640 |
4,690 |
4,600 |
4,600 |
-0.11% |
5,700 |
| 2025/12/11 |
4,780 |
4,780 |
4,605 |
4,605 |
-3.36% |
10,500 |
| 2025/12/10 |
4,740 |
4,810 |
4,625 |
4,765 |
+0.53% |
23,700 |
| 2025/12/9 |
4,775 |
4,785 |
4,740 |
4,740 |
-0.32% |
3,700 |
| 2025/12/8 |
4,725 |
4,825 |
4,725 |
4,755 |
+0.32% |
3,800 |
| 2025/12/5 |
4,700 |
4,765 |
4,680 |
4,740 |
-0.11% |
4,500 |
| 2025/12/4 |
4,665 |
4,790 |
4,665 |
4,745 |
+1.71% |
8,800 |
| 2025/12/3 |
4,720 |
4,720 |
4,625 |
4,665 |
-1.17% |
8,100 |
| 2025/12/2 |
4,700 |
4,805 |
4,700 |
4,720 |
+0.43% |
5,000 |
| 2025/12/1 |
4,845 |
4,900 |
4,650 |
4,700 |
-1.57% |
19,100 |
| 2025/11/28 |
4,595 |
4,920 |
4,590 |
4,775 |
+4.03% |
22,000 |
| 2025/11/27 |
4,640 |
4,660 |
4,485 |
4,590 |
-0.97% |
17,000 |
| 2025/11/26 |
4,495 |
4,645 |
4,495 |
4,635 |
+5.34% |
22,500 |
| 2025/11/25 |
4,310 |
4,400 |
4,280 |
4,400 |
+4.27% |
26,500 |
| 2025/11/21 |
4,030 |
4,220 |
4,030 |
4,220 |
+3.30% |
25,000 |
| 2025/11/20 |
3,985 |
4,085 |
3,975 |
4,085 |
+0.99% |
22,700 |
| 2025/11/19 |
4,190 |
4,200 |
3,920 |
4,045 |
-3.69% |
114,900 |
| 2025/11/18 |
4,200 |
4,200 |
4,200 |
4,200 |
+20.00% |
58,500 |
| 2025/11/17 |
3,500 |
3,500 |
3,500 |
3,500 |
+16.71% |
5,200 |
| 2025/11/14 |
2,840 |
2,999 |
2,840 |
2,999 |
+5.97% |
4,700 |
| 2025/11/13 |
2,815 |
2,849 |
2,814 |
2,830 |
-0.32% |
1,800 |
| 2025/11/12 |
2,800 |
2,860 |
2,800 |
2,839 |
-0.28% |
1,900 |
| 2025/11/11 |
2,735 |
2,850 |
2,734 |
2,847 |
+3.49% |
3,600 |
| 2025/11/10 |
2,732 |
2,811 |
2,732 |
2,751 |
+1.14% |
2,200 |
| 2025/11/7 |
2,751 |
2,794 |
2,699 |
2,720 |
-1.52% |
4,500 |
| 2025/11/6 |
2,816 |
2,817 |
2,762 |
2,762 |
-2.81% |
2,500 |
| 2025/11/5 |
2,806 |
2,842 |
2,725 |
2,842 |
+1.03% |
5,300 |
| 2025/11/4 |
2,817 |
2,833 |
2,813 |
2,813 |
-0.18% |
1,600 |
| 2025/10/31 |
2,791 |
2,845 |
2,775 |
2,818 |
+0.25% |
3,700 |
| 2025/10/30 |
2,813 |
2,813 |
2,753 |
2,811 |
+0.07% |
4,100 |
| 2025/10/29 |
2,850 |
2,850 |
2,752 |
2,809 |
-2.13% |
9,000 |
| 2025/10/28 |
2,900 |
2,900 |
2,860 |
2,870 |
-1.51% |
4,600 |
| 2025/10/27 |
2,944 |
2,944 |
2,898 |
2,914 |
+0.28% |
3,600 |
| 2025/10/24 |
2,963 |
2,963 |
2,906 |
2,906 |
-1.52% |
3,100 |
| 2025/10/23 |
2,956 |
2,956 |
2,924 |
2,951 |
-1.11% |
1,200 |
| 2025/10/22 |
2,955 |
2,997 |
2,930 |
2,984 |
+0.30% |
5,100 |
| 2025/10/21 |
2,931 |
2,999 |
2,931 |
2,975 |
+0.85% |
1,900 |
| 2025/10/20 |
2,897 |
2,987 |
2,897 |
2,950 |
+0.10% |
5,000 |
| 2025/10/17 |
3,050 |
3,050 |
2,806 |
2,947 |
-4.01% |
18,900 |
| 2025/10/16 |
3,215 |
3,215 |
3,010 |
3,070 |
-3.76% |
7,500 |
| 2025/10/15 |
3,040 |
3,190 |
3,040 |
3,190 |
+4.25% |
1,500 |
| 2025/10/14 |
3,210 |
3,210 |
3,050 |
3,060 |
-4.67% |
6,100 |
| 2025/10/10 |
3,240 |
3,255 |
3,170 |
3,210 |
-3.02% |
4,400 |
| 2025/10/9 |
3,230 |
3,310 |
3,155 |
3,310 |
+1.22% |
3,200 |
| 2025/10/8 |
3,135 |
3,305 |
3,135 |
3,270 |
+3.97% |
4,800 |
| 2025/10/7 |
3,235 |
3,260 |
3,105 |
3,145 |
-2.18% |
7,700 |
| 2025/10/6 |
3,270 |
3,300 |
3,180 |
3,215 |
-0.46% |
5,700 |
| 2025/10/3 |
3,170 |
3,240 |
3,170 |
3,230 |
+0.94% |
2,500 |
| 2025/10/2 |
3,285 |
3,290 |
3,180 |
3,200 |
-2.44% |
4,100 |
| 2025/10/1 |
3,430 |
3,465 |
3,265 |
3,280 |
-3.39% |
5,300 |
| 2025/9/30 |
3,420 |
3,420 |
3,285 |
3,395 |
-0.73% |
3,600 |
| 2025/9/29 |
3,300 |
3,455 |
3,155 |
3,420 |
+3.64% |
7,200 |
| 2025/9/26 |
3,210 |
3,300 |
3,155 |
3,300 |
+1.69% |
7,700 |
| 2025/9/25 |
3,315 |
3,445 |
3,230 |
3,245 |
-3.71% |
5,900 |
| 2025/9/24 |
3,240 |
3,600 |
3,170 |
3,370 |
+4.01% |
35,200 |
| 2025/9/22 |
3,230 |
3,340 |
3,140 |
3,240 |
+8.07% |
26,300 |
| 2025/9/19 |
2,940 |
2,998 |
2,902 |
2,998 |
+3.74% |
6,000 |
| 2025/9/18 |
2,870 |
2,900 |
2,870 |
2,890 |
+0.87% |
2,400 |
| 2025/9/17 |
2,870 |
2,896 |
2,861 |
2,865 |
-0.17% |
1,100 |
| 2025/9/16 |
2,953 |
2,953 |
2,860 |
2,870 |
-4.33% |
7,700 |
| 2025/9/12 |
3,005 |
3,010 |
2,965 |
3,000 |
-0.17% |
1,500 |
| 2025/9/11 |
3,030 |
3,030 |
3,005 |
3,005 |
-1.31% |
800 |
| 2025/9/10 |
3,030 |
3,045 |
2,960 |
3,045 |
+0.50% |
1,300 |
| 2025/9/9 |
3,025 |
3,080 |
3,025 |
3,030 |
+0.17% |
6,000 |
| 2025/9/8 |
2,955 |
3,045 |
2,916 |
3,025 |
+3.77% |
10,600 |
| 2025/9/5 |
2,936 |
2,941 |
2,915 |
2,915 |
-1.42% |
4,600 |
| 2025/9/4 |
2,957 |
2,957 |
2,904 |
2,957 |
+2.78% |
6,500 |
| 2025/9/3 |
2,942 |
2,942 |
2,850 |
2,877 |
-1.44% |
2,400 |
| 2025/9/2 |
2,928 |
2,948 |
2,919 |
2,919 |
+0.03% |
2,400 |
| 2025/9/1 |
2,922 |
2,924 |
2,886 |
2,918 |
+1.60% |
7,400 |
| 2025/8/29 |
2,850 |
2,873 |
2,830 |
2,872 |
+1.84% |
1,800 |
| 2025/8/28 |
2,875 |
2,875 |
2,820 |
2,820 |
-1.91% |
500 |
| 2025/8/27 |
2,943 |
2,943 |
2,875 |
2,875 |
-2.48% |
1,400 |
| 2025/8/26 |
2,954 |
2,954 |
2,895 |
2,948 |
-1.04% |
2,400 |
| 2025/8/25 |
2,801 |
2,985 |
2,801 |
2,979 |
+6.81% |
23,400 |
| 2025/8/22 |
2,780 |
2,818 |
2,780 |
2,789 |
+0.04% |
3,700 |
| 2025/8/21 |
2,832 |
2,843 |
2,708 |
2,788 |
-1.69% |
7,900 |
| 2025/8/20 |
2,830 |
2,850 |
2,830 |
2,836 |
+0.14% |
3,000 |
| 2025/8/19 |
2,879 |
2,888 |
2,832 |
2,832 |
-0.53% |
6,200 |
| 2025/8/18 |
2,700 |
2,849 |
2,700 |
2,847 |
+5.64% |
8,100 |
| 2025/8/15 |
2,627 |
2,748 |
2,613 |
2,695 |
+4.58% |
20,200 |
| 2025/8/14 |
2,634 |
2,634 |
2,560 |
2,577 |
-1.68% |
6,500 |
| 2025/8/13 |
2,716 |
2,716 |
2,621 |
2,621 |
-3.57% |
14,200 |
| 2025/8/12 |
2,747 |
2,794 |
2,662 |
2,718 |
-0.59% |
15,800 |
| 2025/8/8 |
2,705 |
2,734 |
2,705 |
2,734 |
+1.30% |
3,900 |
| 2025/8/7 |
2,757 |
2,757 |
2,660 |
2,699 |
-0.77% |
4,600 |
| 2025/8/6 |
2,670 |
2,748 |
2,670 |
2,720 |
+1.53% |
7,400 |
| 2025/8/5 |
2,687 |
2,687 |
2,627 |
2,679 |
+0.79% |
15,400 |
| 2025/8/4 |
2,680 |
2,680 |
2,621 |
2,658 |
-1.70% |
6,000 |
| 2025/8/1 |
2,690 |
2,705 |
2,681 |
2,704 |
+0.45% |
5,300 |
| 2025/7/31 |
2,671 |
2,730 |
2,670 |
2,692 |
+0.79% |
10,900 |
| 2025/7/30 |
2,670 |
2,677 |
2,607 |
2,671 |
+0.04% |
5,700 |
| 2025/7/29 |
2,668 |
2,690 |
2,668 |
2,670 |
-0.82% |
2,000 |
| 2025/7/28 |
2,696 |
2,696 |
2,665 |
2,692 |
-0.15% |
2,000 |
| 2025/7/25 |
2,595 |
2,696 |
2,585 |
2,696 |
+5.19% |
12,300 |
| 2025/7/24 |
2,561 |
2,622 |
2,561 |
2,563 |
+0.35% |
5,800 |
| 2025/7/23 |
2,511 |
2,574 |
2,511 |
2,554 |
+1.75% |
5,200 |
| 2025/7/22 |
2,586 |
2,586 |
2,509 |
2,510 |
-1.14% |
3,600 |
| 2025/7/18 |
2,564 |
2,564 |
2,477 |
2,539 |
-1.01% |
7,400 |
| 2025/7/17 |
2,575 |
2,575 |
2,510 |
2,565 |
+1.58% |
5,100 |
| 2025/7/16 |
2,495 |
2,679 |
2,446 |
2,525 |
+1.00% |
43,700 |
| 2025/7/15 |
2,544 |
2,544 |
2,499 |
2,500 |
-1.73% |
3,400 |
| 2025/7/14 |
2,585 |
2,586 |
2,478 |
2,544 |
-1.13% |
7,300 |
| 2025/7/11 |
2,532 |
2,600 |
2,473 |
2,573 |
+1.90% |
14,600 |
| 2025/7/10 |
2,496 |
2,530 |
2,490 |
2,525 |
+1.77% |
10,900 |
| 2025/7/9 |
2,470 |
2,496 |
2,444 |
2,481 |
+2.52% |
10,400 |
| 2025/7/8 |
2,403 |
2,459 |
2,403 |
2,420 |
+1.89% |
11,600 |
| 2025/7/7 |
2,372 |
2,420 |
2,360 |
2,375 |
+1.02% |
8,900 |
| 2025/7/4 |
2,333 |
2,360 |
2,300 |
2,351 |
+2.44% |
7,500 |
| 2025/7/3 |
2,327 |
2,327 |
2,290 |
2,295 |
-0.17% |
4,600 |
| 2025/7/2 |
2,309 |
2,329 |
2,299 |
2,299 |
-0.61% |
2,200 |
| 2025/7/1 |
2,326 |
2,326 |
2,282 |
2,313 |
+0.22% |
7,200 |
| 2025/6/30 |
2,304 |
2,311 |
2,282 |
2,308 |
+1.36% |
4,800 |
| 2025/6/27 |
2,291 |
2,300 |
2,277 |
2,277 |
-0.61% |
7,700 |
| 2025/6/26 |
2,338 |
2,338 |
2,288 |
2,291 |
-1.97% |
9,100 |
|
