| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
3,457 |
3,489 |
3,429 |
3,439 |
-0.35% |
361,600 |
| 2025/12/22 |
3,503 |
3,505 |
3,451 |
3,451 |
-0.58% |
475,400 |
| 2025/12/19 |
3,399 |
3,479 |
3,394 |
3,471 |
+2.84% |
1,163,200 |
| 2025/12/18 |
3,336 |
3,383 |
3,327 |
3,375 |
+1.23% |
472,700 |
| 2025/12/17 |
3,370 |
3,376 |
3,307 |
3,334 |
-1.51% |
619,200 |
| 2025/12/16 |
3,479 |
3,499 |
3,385 |
3,385 |
-3.86% |
577,500 |
| 2025/12/15 |
3,445 |
3,532 |
3,445 |
3,521 |
+2.24% |
646,000 |
| 2025/12/12 |
3,427 |
3,448 |
3,366 |
3,444 |
+2.59% |
599,000 |
| 2025/12/11 |
3,450 |
3,460 |
3,352 |
3,357 |
-2.04% |
539,000 |
| 2025/12/10 |
3,419 |
3,439 |
3,405 |
3,427 |
+0.88% |
334,600 |
| 2025/12/9 |
3,410 |
3,433 |
3,393 |
3,397 |
-0.23% |
281,500 |
| 2025/12/8 |
3,422 |
3,430 |
3,377 |
3,405 |
-0.23% |
316,700 |
| 2025/12/5 |
3,415 |
3,429 |
3,384 |
3,413 |
-0.41% |
490,700 |
| 2025/12/4 |
3,319 |
3,427 |
3,308 |
3,427 |
+3.10% |
525,100 |
| 2025/12/3 |
3,342 |
3,348 |
3,284 |
3,324 |
-1.10% |
539,600 |
| 2025/12/2 |
3,413 |
3,437 |
3,361 |
3,361 |
-0.77% |
564,700 |
| 2025/12/1 |
3,450 |
3,488 |
3,387 |
3,387 |
-0.38% |
623,100 |
| 2025/11/28 |
3,345 |
3,409 |
3,335 |
3,400 |
+1.80% |
436,600 |
| 2025/11/27 |
3,350 |
3,385 |
3,328 |
3,340 |
+0.24% |
551,200 |
| 2025/11/26 |
3,306 |
3,362 |
3,299 |
3,332 |
+2.24% |
807,700 |
| 2025/11/25 |
3,270 |
3,290 |
3,219 |
3,259 |
+0.65% |
624,800 |
| 2025/11/21 |
3,205 |
3,292 |
3,202 |
3,238 |
+0.19% |
1,057,000 |
| 2025/11/20 |
3,270 |
3,274 |
3,201 |
3,232 |
+1.00% |
690,400 |
| 2025/11/19 |
3,250 |
3,253 |
3,191 |
3,200 |
-0.22% |
639,800 |
| 2025/11/18 |
3,330 |
3,348 |
3,207 |
3,207 |
-4.70% |
764,400 |
| 2025/11/17 |
3,322 |
3,375 |
3,276 |
3,365 |
+3.47% |
1,120,100 |
| 2025/11/14 |
3,268 |
3,311 |
3,232 |
3,252 |
-2.20% |
963,300 |
| 2025/11/13 |
3,289 |
3,333 |
3,280 |
3,325 |
+1.65% |
660,000 |
| 2025/11/12 |
3,231 |
3,296 |
3,220 |
3,271 |
+2.09% |
533,800 |
| 2025/11/11 |
3,225 |
3,243 |
3,196 |
3,204 |
-0.03% |
332,100 |
| 2025/11/10 |
3,225 |
3,228 |
3,185 |
3,205 |
+0.56% |
414,500 |
| 2025/11/7 |
3,252 |
3,268 |
3,143 |
3,187 |
-2.72% |
744,200 |
| 2025/11/6 |
3,215 |
3,298 |
3,202 |
3,276 |
+2.50% |
872,000 |
| 2025/11/5 |
3,177 |
3,210 |
3,099 |
3,196 |
+0.60% |
1,157,700 |
| 2025/11/4 |
3,156 |
3,215 |
3,122 |
3,177 |
+1.70% |
951,900 |
| 2025/10/31 |
3,119 |
3,136 |
3,082 |
3,124 |
+0.35% |
812,100 |
| 2025/10/30 |
3,048 |
3,115 |
3,029 |
3,113 |
+3.11% |
2,351,100 |
| 2025/10/29 |
3,115 |
3,135 |
3,008 |
3,019 |
-3.08% |
764,500 |
| 2025/10/28 |
3,203 |
3,210 |
3,115 |
3,115 |
-4.21% |
799,100 |
| 2025/10/27 |
3,183 |
3,252 |
3,163 |
3,252 |
+4.00% |
716,900 |
| 2025/10/24 |
3,154 |
3,161 |
3,126 |
3,127 |
-0.57% |
394,400 |
| 2025/10/23 |
3,130 |
3,160 |
3,123 |
3,145 |
+0.13% |
383,700 |
| 2025/10/22 |
3,106 |
3,149 |
3,102 |
3,141 |
+0.77% |
388,900 |
| 2025/10/21 |
3,130 |
3,147 |
3,099 |
3,117 |
+0.29% |
540,700 |
| 2025/10/20 |
3,048 |
3,120 |
3,025 |
3,108 |
+3.67% |
486,200 |
| 2025/10/17 |
3,016 |
3,030 |
2,990 |
2,998 |
-2.12% |
525,100 |
| 2025/10/16 |
3,078 |
3,094 |
3,053 |
3,063 |
+0.07% |
420,100 |
| 2025/10/15 |
3,054 |
3,070 |
3,034 |
3,061 |
+1.56% |
479,300 |
| 2025/10/14 |
3,035 |
3,064 |
3,007 |
3,014 |
-1.41% |
861,100 |
| 2025/10/10 |
3,140 |
3,150 |
3,052 |
3,057 |
-3.78% |
752,500 |
| 2025/10/9 |
3,140 |
3,177 |
3,135 |
3,177 |
+1.05% |
511,800 |
| 2025/10/8 |
3,171 |
3,214 |
3,139 |
3,144 |
-0.16% |
509,900 |
| 2025/10/7 |
3,175 |
3,197 |
3,146 |
3,149 |
+0.48% |
679,100 |
| 2025/10/6 |
3,190 |
3,190 |
3,071 |
3,134 |
-0.19% |
1,296,900 |
| 2025/10/3 |
3,107 |
3,157 |
3,107 |
3,140 |
+1.19% |
607,500 |
| 2025/10/2 |
3,121 |
3,140 |
3,083 |
3,103 |
-0.61% |
532,400 |
| 2025/10/1 |
3,140 |
3,147 |
3,075 |
3,122 |
-0.76% |
926,700 |
| 2025/9/30 |
3,139 |
3,163 |
3,069 |
3,146 |
+1.03% |
1,282,900 |
| 2025/9/29 |
3,200 |
3,202 |
3,111 |
3,114 |
-3.38% |
1,546,500 |
| 2025/9/26 |
3,150 |
3,233 |
3,092 |
3,223 |
+4.64% |
1,705,000 |
| 2025/9/25 |
3,076 |
3,085 |
3,048 |
3,080 |
+1.08% |
851,500 |
| 2025/9/24 |
3,089 |
3,106 |
3,037 |
3,047 |
-1.20% |
1,053,600 |
| 2025/9/22 |
3,030 |
3,099 |
3,029 |
3,084 |
+1.45% |
672,200 |
| 2025/9/19 |
3,050 |
3,079 |
3,011 |
3,040 |
+0.83% |
2,135,200 |
| 2025/9/18 |
3,020 |
3,042 |
2,978 |
3,015 |
+0.74% |
764,100 |
| 2025/9/17 |
2,979 |
3,018 |
2,948.5 |
2,993 |
+0.22% |
973,800 |
| 2025/9/16 |
2,961 |
3,012 |
2,952.5 |
2,986.5 |
+1.27% |
648,900 |
| 2025/9/12 |
2,951 |
2,956 |
2,924.5 |
2,949 |
+0.41% |
779,300 |
| 2025/9/11 |
2,991 |
3,011 |
2,936 |
2,937 |
-1.84% |
522,800 |
| 2025/9/10 |
2,927 |
2,992 |
2,917 |
2,992 |
+2.22% |
621,000 |
| 2025/9/9 |
2,914 |
2,943.5 |
2,903.5 |
2,927 |
+0.67% |
561,300 |
| 2025/9/8 |
2,903.5 |
2,912 |
2,883 |
2,907.5 |
+0.16% |
563,000 |
| 2025/9/5 |
2,895 |
2,916.5 |
2,880 |
2,903 |
+1.06% |
732,400 |
| 2025/9/4 |
2,870 |
2,907 |
2,853 |
2,872.5 |
-0.21% |
892,800 |
| 2025/9/3 |
2,959 |
2,960 |
2,847 |
2,878.5 |
-2.75% |
789,700 |
| 2025/9/2 |
2,927 |
2,975.5 |
2,907 |
2,960 |
+1.70% |
401,700 |
| 2025/9/1 |
2,936.5 |
2,965.5 |
2,902.5 |
2,910.5 |
-0.89% |
387,800 |
| 2025/8/29 |
2,931 |
2,967.5 |
2,928 |
2,936.5 |
-0.19% |
534,000 |
| 2025/8/28 |
2,899.5 |
2,952 |
2,897 |
2,942 |
+1.50% |
608,100 |
| 2025/8/27 |
2,916 |
2,923 |
2,892.5 |
2,898.5 |
-0.28% |
439,000 |
| 2025/8/26 |
2,940.5 |
2,944.5 |
2,893 |
2,906.5 |
-1.14% |
600,600 |
| 2025/8/25 |
2,980 |
3,022 |
2,932.5 |
2,940 |
+0.05% |
599,900 |
| 2025/8/22 |
2,898.5 |
2,945 |
2,887.5 |
2,938.5 |
+2.26% |
548,800 |
| 2025/8/21 |
2,898.5 |
2,905 |
2,866 |
2,873.5 |
-0.48% |
362,800 |
| 2025/8/20 |
2,870 |
2,920 |
2,863.5 |
2,887.5 |
+0.86% |
700,400 |
| 2025/8/19 |
2,875.5 |
2,895 |
2,842 |
2,863 |
-0.24% |
604,000 |
| 2025/8/18 |
2,896.5 |
2,916.5 |
2,860 |
2,870 |
-1.53% |
731,200 |
| 2025/8/15 |
2,850 |
2,922.5 |
2,840 |
2,914.5 |
+3.10% |
1,023,200 |
| 2025/8/14 |
2,800.5 |
2,827 |
2,785 |
2,827 |
+0.19% |
585,900 |
| 2025/8/13 |
2,839 |
2,855 |
2,808.5 |
2,821.5 |
-0.62% |
676,400 |
| 2025/8/12 |
2,830 |
2,845.5 |
2,804 |
2,839 |
+1.67% |
884,700 |
| 2025/8/8 |
2,764 |
2,817 |
2,755.5 |
2,792.5 |
+1.21% |
772,300 |
| 2025/8/7 |
2,734 |
2,794 |
2,734 |
2,759 |
+0.91% |
689,300 |
| 2025/8/6 |
2,724 |
2,747.5 |
2,714 |
2,734 |
+0.22% |
762,500 |
| 2025/8/5 |
2,690 |
2,753.5 |
2,676 |
2,728 |
+1.98% |
893,800 |
| 2025/8/4 |
2,638 |
2,676.5 |
2,624.5 |
2,675 |
-1.15% |
1,049,700 |
| 2025/8/1 |
2,693 |
2,715 |
2,666 |
2,706 |
-1.35% |
906,500 |
| 2025/7/31 |
2,713 |
2,752 |
2,712 |
2,743 |
+1.22% |
902,700 |
| 2025/7/30 |
2,692.5 |
2,721.5 |
2,682.5 |
2,710 |
+0.02% |
945,400 |
| 2025/7/29 |
2,702 |
2,722 |
2,696.5 |
2,709.5 |
-0.79% |
838,900 |
| 2025/7/28 |
2,817.5 |
2,820 |
2,731 |
2,731 |
-3.75% |
764,500 |
| 2025/7/25 |
2,829 |
2,850.5 |
2,815 |
2,837.5 |
+0.64% |
989,500 |
| 2025/7/24 |
2,800 |
2,849 |
2,791.5 |
2,819.5 |
+2.29% |
1,081,100 |
| 2025/7/23 |
2,733.5 |
2,779 |
2,712 |
2,756.5 |
+2.49% |
1,063,000 |
| 2025/7/22 |
2,720 |
2,720 |
2,673.5 |
2,689.5 |
-0.96% |
609,400 |
| 2025/7/18 |
2,708 |
2,727 |
2,706.5 |
2,715.5 |
+0.46% |
488,300 |
| 2025/7/17 |
2,690.5 |
2,710 |
2,682.5 |
2,703 |
+0.15% |
698,800 |
| 2025/7/16 |
2,705 |
2,720.5 |
2,686 |
2,699 |
-0.50% |
689,500 |
| 2025/7/15 |
2,734.5 |
2,764.5 |
2,700.5 |
2,712.5 |
-0.24% |
586,500 |
| 2025/7/14 |
2,723 |
2,731.5 |
2,705.5 |
2,719 |
-0.09% |
550,000 |
| 2025/7/11 |
2,698 |
2,749.5 |
2,696.5 |
2,721.5 |
+1.45% |
722,200 |
| 2025/7/10 |
2,700 |
2,701.5 |
2,658 |
2,682.5 |
-0.59% |
838,700 |
| 2025/7/9 |
2,657.5 |
2,712 |
2,649.5 |
2,698.5 |
+1.43% |
944,300 |
| 2025/7/8 |
2,622 |
2,669.5 |
2,620 |
2,660.5 |
+0.80% |
902,600 |
| 2025/7/7 |
2,621.5 |
2,641.5 |
2,609 |
2,639.5 |
-0.23% |
620,700 |
| 2025/7/4 |
2,631 |
2,662.5 |
2,626.5 |
2,645.5 |
+0.90% |
712,100 |
| 2025/7/3 |
2,613.5 |
2,651.5 |
2,612.5 |
2,622 |
+0.98% |
1,083,600 |
| 2025/7/2 |
2,556.5 |
2,598 |
2,556.5 |
2,596.5 |
+0.64% |
677,200 |
| 2025/7/1 |
2,563 |
2,589 |
2,549 |
2,580 |
-0.08% |
728,700 |
| 2025/6/30 |
2,569 |
2,592.5 |
2,562.5 |
2,582 |
+0.78% |
831,200 |
| 2025/6/27 |
2,565.5 |
2,594.5 |
2,554.5 |
2,562 |
-0.27% |
982,900 |
| 2025/6/26 |
2,565 |
2,575 |
2,559 |
2,569 |
+0.16% |
804,100 |
| 2025/6/25 |
2,560 |
2,572.5 |
2,546.5 |
2,565 |
+0.20% |
688,700 |
|
