| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,538 |
2,635 |
2,538 |
2,619 |
+3.72% |
96,200 |
| 2025/12/22 |
2,542 |
2,546 |
2,510 |
2,525 |
+0.52% |
48,400 |
| 2025/12/19 |
2,500 |
2,523 |
2,485 |
2,512 |
+1.05% |
43,200 |
| 2025/12/18 |
2,483 |
2,508 |
2,476 |
2,486 |
-1.66% |
47,200 |
| 2025/12/17 |
2,514 |
2,533 |
2,472 |
2,528 |
+0.16% |
69,400 |
| 2025/12/16 |
2,560 |
2,579 |
2,508 |
2,524 |
-0.79% |
63,500 |
| 2025/12/15 |
2,532 |
2,570 |
2,499 |
2,544 |
-0.59% |
43,900 |
| 2025/12/12 |
2,471 |
2,573 |
2,471 |
2,559 |
+1.91% |
49,600 |
| 2025/12/11 |
2,541 |
2,554 |
2,469 |
2,511 |
-1.37% |
80,700 |
| 2025/12/10 |
2,559 |
2,594 |
2,533 |
2,546 |
-0.51% |
44,600 |
| 2025/12/9 |
2,629 |
2,629 |
2,550 |
2,559 |
-2.44% |
64,200 |
| 2025/12/8 |
2,596 |
2,635 |
2,569 |
2,623 |
+2.10% |
52,100 |
| 2025/12/5 |
2,580 |
2,615 |
2,542 |
2,569 |
-0.50% |
65,500 |
| 2025/12/4 |
2,520 |
2,590 |
2,520 |
2,582 |
+2.38% |
59,600 |
| 2025/12/3 |
2,517 |
2,554 |
2,486 |
2,522 |
-0.79% |
71,800 |
| 2025/12/2 |
2,700 |
2,710 |
2,520 |
2,542 |
-6.95% |
160,200 |
| 2025/12/1 |
2,825 |
2,899 |
2,709 |
2,732 |
-4.78% |
101,600 |
| 2025/11/28 |
2,862 |
2,939 |
2,830 |
2,869 |
-0.38% |
85,500 |
| 2025/11/27 |
2,692 |
2,898 |
2,691 |
2,880 |
+7.34% |
118,500 |
| 2025/11/26 |
2,651 |
2,737 |
2,651 |
2,683 |
+1.25% |
63,500 |
| 2025/11/25 |
2,645 |
2,710 |
2,610 |
2,650 |
-1.67% |
82,500 |
| 2025/11/21 |
2,730 |
2,813 |
2,662 |
2,695 |
-1.28% |
67,600 |
| 2025/11/20 |
2,733 |
2,770 |
2,611 |
2,730 |
+1.60% |
131,900 |
| 2025/11/19 |
2,699 |
2,748 |
2,662 |
2,687 |
-0.44% |
108,000 |
| 2025/11/18 |
2,771 |
2,809 |
2,656 |
2,699 |
-0.81% |
119,200 |
| 2025/11/17 |
2,910 |
2,919 |
2,611 |
2,721 |
-6.46% |
355,300 |
| 2025/11/14 |
3,345 |
3,500 |
2,894 |
2,909 |
-12.64% |
834,200 |
| 2025/11/13 |
3,420 |
3,435 |
3,315 |
3,330 |
-2.06% |
83,900 |
| 2025/11/12 |
3,265 |
3,410 |
3,255 |
3,400 |
+2.87% |
63,000 |
| 2025/11/11 |
3,400 |
3,400 |
3,240 |
3,305 |
-0.90% |
92,600 |
| 2025/11/10 |
3,260 |
3,380 |
3,215 |
3,335 |
+0.15% |
88,700 |
| 2025/11/7 |
3,120 |
3,365 |
3,105 |
3,330 |
+6.05% |
150,200 |
| 2025/11/6 |
3,100 |
3,185 |
3,090 |
3,140 |
+2.28% |
76,100 |
| 2025/11/5 |
3,040 |
3,115 |
2,965 |
3,070 |
+0.16% |
98,800 |
| 2025/11/4 |
3,095 |
3,105 |
3,000 |
3,065 |
-1.29% |
127,500 |
| 2025/10/31 |
3,080 |
3,245 |
3,070 |
3,105 |
-0.32% |
91,700 |
| 2025/10/30 |
3,100 |
3,210 |
3,070 |
3,115 |
+0.16% |
121,900 |
| 2025/10/29 |
3,310 |
3,330 |
3,050 |
3,110 |
-6.47% |
188,300 |
| 2025/10/28 |
3,395 |
3,425 |
3,275 |
3,325 |
-2.92% |
146,400 |
| 2025/10/27 |
3,535 |
3,595 |
3,370 |
3,425 |
-3.79% |
200,300 |
| 2025/10/24 |
3,675 |
3,680 |
3,530 |
3,560 |
-1.93% |
110,800 |
| 2025/10/23 |
3,685 |
3,745 |
3,625 |
3,630 |
-1.36% |
99,900 |
| 2025/10/22 |
3,565 |
3,805 |
3,565 |
3,680 |
+4.25% |
185,100 |
| 2025/10/21 |
3,615 |
3,620 |
3,475 |
3,530 |
-1.81% |
84,400 |
| 2025/10/20 |
3,560 |
3,670 |
3,555 |
3,595 |
+1.13% |
90,000 |
| 2025/10/17 |
3,695 |
3,710 |
3,530 |
3,555 |
-4.56% |
143,100 |
| 2025/10/16 |
3,900 |
3,935 |
3,690 |
3,725 |
-2.74% |
95,700 |
| 2025/10/15 |
3,870 |
3,870 |
3,780 |
3,830 |
+0.39% |
56,900 |
| 2025/10/14 |
3,880 |
3,935 |
3,780 |
3,815 |
-2.93% |
83,500 |
| 2025/10/10 |
4,135 |
4,135 |
3,905 |
3,930 |
-3.32% |
65,900 |
| 2025/10/9 |
4,010 |
4,090 |
3,945 |
4,065 |
+2.65% |
60,000 |
| 2025/10/8 |
4,005 |
4,050 |
3,915 |
3,960 |
+0.13% |
50,000 |
| 2025/10/7 |
4,100 |
4,105 |
3,940 |
3,955 |
-3.54% |
81,500 |
| 2025/10/6 |
4,370 |
4,370 |
4,085 |
4,100 |
-1.44% |
88,400 |
| 2025/10/3 |
4,040 |
4,230 |
4,040 |
4,160 |
+2.84% |
79,600 |
| 2025/10/2 |
4,210 |
4,265 |
3,995 |
4,045 |
-3.92% |
126,800 |
| 2025/10/1 |
4,350 |
4,400 |
4,210 |
4,210 |
-4.10% |
122,200 |
| 2025/9/30 |
4,490 |
4,490 |
4,335 |
4,390 |
-4.57% |
112,600 |
| 2025/9/29 |
4,660 |
4,685 |
4,445 |
4,600 |
+0.22% |
97,400 |
| 2025/9/26 |
4,375 |
4,595 |
4,340 |
4,590 |
+5.52% |
123,200 |
| 2025/9/25 |
4,280 |
4,375 |
4,215 |
4,350 |
+2.11% |
77,300 |
| 2025/9/24 |
4,295 |
4,315 |
4,235 |
4,260 |
+0.35% |
83,500 |
| 2025/9/22 |
4,030 |
4,270 |
4,030 |
4,245 |
+6.12% |
125,200 |
| 2025/9/19 |
3,875 |
4,000 |
3,850 |
4,000 |
+4.17% |
95,700 |
| 2025/9/18 |
3,830 |
3,875 |
3,755 |
3,840 |
+3.50% |
81,100 |
| 2025/9/17 |
3,575 |
3,710 |
3,575 |
3,710 |
+3.78% |
53,200 |
| 2025/9/16 |
3,620 |
3,620 |
3,520 |
3,575 |
+0.56% |
49,800 |
| 2025/9/12 |
3,675 |
3,675 |
3,555 |
3,555 |
-2.20% |
59,800 |
| 2025/9/11 |
3,680 |
3,680 |
3,620 |
3,635 |
-1.62% |
68,500 |
| 2025/9/10 |
3,740 |
3,775 |
3,695 |
3,695 |
-0.67% |
27,500 |
| 2025/9/9 |
3,820 |
3,820 |
3,710 |
3,720 |
-2.23% |
52,800 |
| 2025/9/8 |
3,815 |
3,860 |
3,765 |
3,805 |
-0.26% |
56,300 |
| 2025/9/5 |
3,700 |
3,815 |
3,665 |
3,815 |
+4.38% |
52,100 |
| 2025/9/4 |
3,650 |
3,710 |
3,635 |
3,655 |
+0.27% |
42,100 |
| 2025/9/3 |
3,720 |
3,745 |
3,610 |
3,645 |
-2.28% |
74,000 |
| 2025/9/2 |
3,805 |
3,840 |
3,725 |
3,730 |
-1.84% |
54,600 |
| 2025/9/1 |
3,870 |
3,925 |
3,770 |
3,800 |
-3.55% |
74,600 |
| 2025/8/29 |
3,850 |
3,950 |
3,760 |
3,940 |
+3.28% |
67,700 |
| 2025/8/28 |
3,890 |
3,920 |
3,785 |
3,815 |
-1.93% |
56,900 |
| 2025/8/27 |
3,975 |
4,010 |
3,885 |
3,890 |
-1.52% |
50,100 |
| 2025/8/26 |
4,100 |
4,120 |
3,930 |
3,950 |
-1.99% |
86,600 |
| 2025/8/25 |
3,995 |
4,035 |
3,920 |
4,030 |
+4.00% |
94,900 |
| 2025/8/22 |
3,995 |
4,015 |
3,875 |
3,875 |
-1.90% |
74,600 |
| 2025/8/21 |
3,785 |
3,955 |
3,775 |
3,950 |
+3.27% |
94,600 |
| 2025/8/20 |
3,890 |
3,905 |
3,770 |
3,825 |
-1.67% |
73,100 |
| 2025/8/19 |
3,800 |
3,900 |
3,710 |
3,890 |
+3.60% |
124,400 |
| 2025/8/18 |
3,765 |
3,810 |
3,665 |
3,755 |
+1.21% |
96,700 |
| 2025/8/15 |
3,845 |
3,845 |
3,640 |
3,710 |
-4.13% |
207,000 |
| 2025/8/14 |
3,260 |
3,970 |
3,260 |
3,870 |
+17.63% |
703,600 |
| 2025/8/13 |
3,250 |
3,300 |
3,180 |
3,290 |
+2.02% |
61,700 |
| 2025/8/12 |
3,280 |
3,300 |
3,170 |
3,225 |
-0.77% |
94,300 |
| 2025/8/8 |
3,295 |
3,300 |
3,190 |
3,250 |
-0.91% |
65,600 |
| 2025/8/7 |
3,170 |
3,280 |
3,170 |
3,280 |
+4.13% |
43,200 |
| 2025/8/6 |
3,180 |
3,190 |
3,125 |
3,150 |
-0.63% |
26,900 |
| 2025/8/5 |
3,135 |
3,195 |
3,130 |
3,170 |
+1.12% |
28,600 |
| 2025/8/4 |
3,060 |
3,145 |
3,015 |
3,135 |
+0.16% |
27,300 |
| 2025/8/1 |
3,140 |
3,170 |
3,100 |
3,130 |
-2.49% |
32,400 |
| 2025/7/31 |
3,180 |
3,270 |
3,180 |
3,210 |
+3.22% |
59,900 |
| 2025/7/30 |
3,125 |
3,180 |
3,105 |
3,110 |
-0.80% |
26,200 |
| 2025/7/29 |
3,215 |
3,240 |
3,075 |
3,135 |
-2.49% |
56,900 |
| 2025/7/28 |
3,200 |
3,230 |
3,145 |
3,215 |
+1.42% |
42,200 |
| 2025/7/25 |
3,190 |
3,225 |
3,135 |
3,170 |
-0.63% |
61,600 |
| 2025/7/24 |
3,130 |
3,190 |
3,130 |
3,190 |
+0.79% |
47,900 |
| 2025/7/23 |
3,205 |
3,205 |
3,095 |
3,165 |
-1.09% |
91,100 |
| 2025/7/22 |
3,295 |
3,335 |
3,180 |
3,200 |
-2.88% |
68,600 |
| 2025/7/18 |
3,420 |
3,430 |
3,270 |
3,295 |
-2.95% |
51,600 |
| 2025/7/17 |
3,400 |
3,450 |
3,370 |
3,395 |
+0.74% |
37,400 |
| 2025/7/16 |
3,270 |
3,435 |
3,235 |
3,370 |
+3.06% |
68,400 |
| 2025/7/15 |
3,310 |
3,340 |
3,235 |
3,270 |
-0.76% |
51,700 |
| 2025/7/14 |
3,315 |
3,340 |
3,260 |
3,295 |
+0.46% |
42,500 |
| 2025/7/11 |
3,365 |
3,425 |
3,255 |
3,280 |
-1.94% |
64,100 |
| 2025/7/10 |
3,390 |
3,410 |
3,335 |
3,345 |
-1.33% |
40,400 |
| 2025/7/9 |
3,390 |
3,495 |
3,360 |
3,390 |
+1.35% |
77,200 |
| 2025/7/8 |
3,170 |
3,350 |
3,165 |
3,345 |
+4.37% |
67,300 |
| 2025/7/7 |
3,185 |
3,285 |
3,175 |
3,205 |
+0.16% |
41,200 |
| 2025/7/4 |
3,250 |
3,305 |
3,200 |
3,200 |
+0.00% |
64,800 |
| 2025/7/3 |
3,255 |
3,260 |
3,100 |
3,200 |
-2.14% |
158,400 |
| 2025/7/2 |
3,465 |
3,475 |
3,240 |
3,270 |
-6.30% |
114,500 |
| 2025/7/1 |
3,375 |
3,520 |
3,340 |
3,490 |
+3.10% |
113,600 |
| 2025/6/30 |
3,255 |
3,385 |
3,235 |
3,385 |
+3.68% |
57,200 |
| 2025/6/27 |
3,325 |
3,350 |
3,155 |
3,265 |
-0.61% |
105,800 |
| 2025/6/26 |
3,300 |
3,340 |
3,220 |
3,285 |
+3.63% |
99,300 |
| 2025/6/25 |
3,115 |
3,205 |
3,060 |
3,170 |
+2.59% |
101,200 |
|
