| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
3,780 |
3,850 |
3,780 |
3,830 |
+1.32% |
7,900 |
| 2025/12/22 |
3,825 |
3,840 |
3,765 |
3,780 |
-1.18% |
12,000 |
| 2025/12/19 |
3,730 |
3,825 |
3,720 |
3,825 |
+2.41% |
16,300 |
| 2025/12/18 |
3,630 |
3,740 |
3,630 |
3,735 |
+3.89% |
12,700 |
| 2025/12/17 |
3,630 |
3,650 |
3,595 |
3,595 |
-0.96% |
3,600 |
| 2025/12/16 |
3,615 |
3,670 |
3,605 |
3,630 |
-1.49% |
4,900 |
| 2025/12/15 |
3,625 |
3,685 |
3,600 |
3,685 |
+1.52% |
7,600 |
| 2025/12/12 |
3,450 |
3,680 |
3,450 |
3,630 |
+5.22% |
18,100 |
| 2025/12/11 |
3,475 |
3,505 |
3,425 |
3,450 |
-1.15% |
7,800 |
| 2025/12/10 |
3,560 |
3,560 |
3,475 |
3,490 |
-1.97% |
9,800 |
| 2025/12/9 |
3,530 |
3,570 |
3,485 |
3,560 |
+0.85% |
5,800 |
| 2025/12/8 |
3,595 |
3,645 |
3,520 |
3,530 |
-2.35% |
9,500 |
| 2025/12/5 |
3,655 |
3,660 |
3,600 |
3,615 |
-0.69% |
4,100 |
| 2025/12/4 |
3,650 |
3,650 |
3,585 |
3,640 |
-0.27% |
3,800 |
| 2025/12/3 |
3,575 |
3,650 |
3,535 |
3,650 |
+0.97% |
13,100 |
| 2025/12/2 |
3,650 |
3,700 |
3,565 |
3,615 |
-1.09% |
10,200 |
| 2025/12/1 |
3,670 |
3,700 |
3,610 |
3,655 |
+0.55% |
9,200 |
| 2025/11/28 |
3,600 |
3,675 |
3,585 |
3,635 |
+0.97% |
11,800 |
| 2025/11/27 |
3,545 |
3,615 |
3,530 |
3,600 |
+2.56% |
15,800 |
| 2025/11/26 |
3,415 |
3,520 |
3,415 |
3,510 |
+4.15% |
12,500 |
| 2025/11/25 |
3,430 |
3,430 |
3,350 |
3,370 |
-1.46% |
11,100 |
| 2025/11/21 |
3,320 |
3,465 |
3,320 |
3,420 |
+1.63% |
7,000 |
| 2025/11/20 |
3,455 |
3,485 |
3,355 |
3,365 |
-3.03% |
10,200 |
| 2025/11/19 |
3,335 |
3,475 |
3,250 |
3,470 |
+5.47% |
14,900 |
| 2025/11/18 |
3,340 |
3,340 |
3,260 |
3,290 |
-1.50% |
8,900 |
| 2025/11/17 |
3,355 |
3,355 |
3,250 |
3,340 |
-0.89% |
12,500 |
| 2025/11/14 |
3,430 |
3,465 |
3,350 |
3,370 |
-1.75% |
20,500 |
| 2025/11/13 |
3,260 |
3,440 |
3,260 |
3,430 |
+5.21% |
18,200 |
| 2025/11/12 |
3,240 |
3,320 |
3,210 |
3,260 |
+0.31% |
18,400 |
| 2025/11/11 |
3,270 |
3,300 |
3,195 |
3,250 |
-1.37% |
42,100 |
| 2025/11/10 |
3,300 |
3,315 |
3,275 |
3,295 |
-1.64% |
15,500 |
| 2025/11/7 |
3,270 |
3,350 |
3,270 |
3,350 |
+1.06% |
9,100 |
| 2025/11/6 |
3,395 |
3,395 |
3,305 |
3,315 |
-0.90% |
29,200 |
| 2025/11/5 |
3,495 |
3,495 |
3,300 |
3,345 |
-2.62% |
20,900 |
| 2025/11/4 |
3,375 |
3,480 |
3,320 |
3,435 |
+3.93% |
23,200 |
| 2025/10/31 |
3,380 |
3,420 |
3,300 |
3,305 |
-1.34% |
14,400 |
| 2025/10/30 |
3,350 |
3,440 |
3,345 |
3,350 |
+0.00% |
31,200 |
| 2025/10/29 |
3,510 |
3,510 |
3,350 |
3,350 |
-3.32% |
21,100 |
| 2025/10/28 |
3,630 |
3,630 |
3,465 |
3,465 |
-4.81% |
57,600 |
| 2025/10/27 |
3,600 |
3,650 |
3,540 |
3,640 |
+1.11% |
30,000 |
| 2025/10/24 |
3,695 |
3,700 |
3,595 |
3,600 |
-2.57% |
39,500 |
| 2025/10/23 |
3,750 |
3,770 |
3,680 |
3,695 |
-1.86% |
22,500 |
| 2025/10/22 |
3,785 |
3,785 |
3,685 |
3,765 |
-0.66% |
24,700 |
| 2025/10/21 |
3,765 |
3,840 |
3,710 |
3,790 |
+1.07% |
30,600 |
| 2025/10/20 |
3,710 |
3,810 |
3,685 |
3,750 |
+0.00% |
58,900 |
| 2025/10/17 |
3,805 |
3,810 |
3,555 |
3,750 |
-0.92% |
111,300 |
| 2025/10/16 |
3,820 |
4,200 |
3,730 |
3,785 |
-7.46% |
139,400 |
| 2025/10/15 |
4,120 |
4,220 |
3,940 |
4,090 |
+0.62% |
95,700 |
| 2025/10/14 |
4,050 |
4,155 |
4,020 |
4,065 |
-0.49% |
24,100 |
| 2025/10/10 |
4,190 |
4,275 |
4,040 |
4,085 |
-2.51% |
12,300 |
| 2025/10/9 |
4,245 |
4,280 |
4,140 |
4,190 |
+0.36% |
13,300 |
| 2025/10/8 |
4,210 |
4,230 |
4,085 |
4,175 |
+0.48% |
12,400 |
| 2025/10/7 |
4,240 |
4,275 |
4,155 |
4,155 |
-2.00% |
10,800 |
| 2025/10/6 |
4,245 |
4,300 |
4,200 |
4,240 |
+1.56% |
18,600 |
| 2025/10/3 |
4,215 |
4,285 |
4,015 |
4,175 |
-0.95% |
25,500 |
| 2025/10/2 |
4,220 |
4,290 |
4,195 |
4,215 |
-0.12% |
14,400 |
| 2025/10/1 |
4,365 |
4,405 |
4,200 |
4,220 |
-3.98% |
24,500 |
| 2025/9/30 |
4,215 |
4,430 |
4,195 |
4,395 |
+3.17% |
26,900 |
| 2025/9/29 |
4,250 |
4,315 |
4,090 |
4,260 |
+2.16% |
27,500 |
| 2025/9/26 |
4,140 |
4,195 |
4,060 |
4,170 |
+0.48% |
14,700 |
| 2025/9/25 |
4,030 |
4,260 |
4,030 |
4,150 |
+3.23% |
25,400 |
| 2025/9/24 |
3,960 |
4,095 |
3,915 |
4,020 |
+2.94% |
11,100 |
| 2025/9/22 |
3,910 |
3,970 |
3,905 |
3,905 |
+0.00% |
3,800 |
| 2025/9/19 |
4,040 |
4,040 |
3,905 |
3,905 |
-2.50% |
6,800 |
| 2025/9/18 |
4,040 |
4,060 |
3,975 |
4,005 |
+0.00% |
6,000 |
| 2025/9/17 |
4,020 |
4,060 |
3,960 |
4,005 |
+1.01% |
9,800 |
| 2025/9/16 |
3,865 |
3,965 |
3,865 |
3,965 |
+2.59% |
7,300 |
| 2025/9/12 |
3,960 |
3,960 |
3,865 |
3,865 |
-0.26% |
4,400 |
| 2025/9/11 |
3,950 |
3,980 |
3,870 |
3,875 |
-1.77% |
8,600 |
| 2025/9/10 |
3,925 |
3,970 |
3,860 |
3,945 |
+0.51% |
5,200 |
| 2025/9/9 |
3,945 |
4,005 |
3,900 |
3,925 |
-0.51% |
7,700 |
| 2025/9/8 |
3,915 |
3,965 |
3,915 |
3,945 |
+0.90% |
2,900 |
| 2025/9/5 |
3,980 |
3,980 |
3,910 |
3,910 |
+0.00% |
5,500 |
| 2025/9/4 |
3,990 |
3,990 |
3,880 |
3,910 |
-0.26% |
6,100 |
| 2025/9/3 |
4,050 |
4,050 |
3,920 |
3,920 |
-2.73% |
2,800 |
| 2025/9/2 |
3,960 |
4,050 |
3,925 |
4,030 |
+1.90% |
6,200 |
| 2025/9/1 |
4,045 |
4,045 |
3,910 |
3,955 |
-2.22% |
4,400 |
| 2025/8/29 |
4,085 |
4,100 |
4,030 |
4,045 |
+0.75% |
3,200 |
| 2025/8/28 |
4,085 |
4,100 |
4,015 |
4,015 |
-1.95% |
9,800 |
| 2025/8/27 |
4,090 |
4,095 |
4,015 |
4,095 |
+3.67% |
17,300 |
| 2025/8/26 |
3,840 |
4,070 |
3,835 |
3,950 |
+2.86% |
20,100 |
| 2025/8/25 |
3,885 |
3,940 |
3,770 |
3,840 |
-0.52% |
14,200 |
| 2025/8/22 |
3,840 |
3,960 |
3,790 |
3,860 |
+2.39% |
13,900 |
| 2025/8/21 |
3,900 |
3,900 |
3,735 |
3,770 |
-1.57% |
13,300 |
| 2025/8/20 |
3,970 |
3,970 |
3,830 |
3,830 |
-2.67% |
11,500 |
| 2025/8/19 |
3,835 |
3,955 |
3,810 |
3,935 |
+2.61% |
7,400 |
| 2025/8/18 |
3,940 |
3,985 |
3,835 |
3,835 |
-2.66% |
20,800 |
| 2025/8/15 |
3,965 |
4,005 |
3,940 |
3,940 |
-0.63% |
14,300 |
| 2025/8/14 |
4,100 |
4,100 |
3,895 |
3,965 |
-3.06% |
29,900 |
| 2025/8/13 |
3,995 |
4,095 |
3,955 |
4,090 |
+4.07% |
21,300 |
| 2025/8/12 |
4,035 |
4,130 |
3,895 |
3,930 |
-1.75% |
40,300 |
| 2025/8/8 |
4,250 |
4,295 |
3,950 |
4,000 |
-6.87% |
48,600 |
| 2025/8/7 |
4,095 |
4,320 |
4,025 |
4,295 |
+6.68% |
33,600 |
| 2025/8/6 |
3,924 |
4,140 |
3,924 |
4,026 |
+1.98% |
46,300 |
| 2025/8/5 |
3,876 |
3,954 |
3,840 |
3,948 |
+1.86% |
18,200 |
| 2025/8/4 |
3,960 |
4,020 |
3,864 |
3,876 |
-1.22% |
27,900 |
| 2025/8/1 |
3,744 |
3,954 |
3,744 |
3,924 |
+25.77% |
25,500 |
| 2025/7/31 |
3,095 |
3,130 |
3,080 |
3,120 |
+0.00% |
10,000 |
| 2025/7/30 |
3,095 |
3,145 |
3,045 |
3,120 |
+0.65% |
10,900 |
| 2025/7/29 |
3,155 |
3,155 |
3,060 |
3,100 |
+2.48% |
23,900 |
| 2025/7/28 |
3,015 |
3,075 |
2,986 |
3,025 |
+3.21% |
21,900 |
| 2025/7/25 |
2,801 |
3,000 |
2,801 |
2,931 |
+4.72% |
37,900 |
| 2025/7/24 |
2,954 |
2,966 |
2,700 |
2,799 |
-3.08% |
80,600 |
| 2025/7/23 |
3,105 |
3,135 |
2,888 |
2,888 |
-6.99% |
38,600 |
| 2025/7/22 |
3,105 |
3,175 |
3,080 |
3,105 |
-0.48% |
20,900 |
| 2025/7/18 |
3,205 |
3,260 |
3,085 |
3,120 |
-4.59% |
48,300 |
| 2025/7/17 |
3,310 |
3,345 |
3,200 |
3,270 |
-2.10% |
19,500 |
| 2025/7/16 |
3,240 |
3,450 |
3,200 |
3,340 |
-1.18% |
41,300 |
| 2025/7/15 |
3,335 |
3,400 |
3,315 |
3,380 |
+0.15% |
27,200 |
| 2025/7/14 |
3,345 |
3,375 |
3,275 |
3,375 |
+1.35% |
14,900 |
| 2025/7/11 |
3,340 |
3,450 |
3,320 |
3,330 |
-0.15% |
22,800 |
| 2025/7/10 |
3,365 |
3,380 |
3,315 |
3,335 |
-0.74% |
20,000 |
| 2025/7/9 |
3,470 |
3,470 |
3,340 |
3,360 |
-2.04% |
16,900 |
| 2025/7/8 |
3,395 |
3,500 |
3,395 |
3,430 |
+0.59% |
5,700 |
| 2025/7/7 |
3,370 |
3,450 |
3,370 |
3,410 |
+1.19% |
5,700 |
| 2025/7/4 |
3,420 |
3,500 |
3,350 |
3,370 |
+0.60% |
21,000 |
| 2025/7/3 |
3,415 |
3,445 |
3,300 |
3,350 |
-2.19% |
19,700 |
| 2025/7/2 |
3,475 |
3,480 |
3,425 |
3,425 |
-1.44% |
5,900 |
| 2025/7/1 |
3,440 |
3,530 |
3,440 |
3,475 |
+0.14% |
8,500 |
| 2025/6/30 |
3,440 |
3,575 |
3,440 |
3,470 |
+1.17% |
19,200 |
| 2025/6/27 |
3,440 |
3,495 |
3,415 |
3,430 |
+0.73% |
9,500 |
| 2025/6/26 |
3,425 |
3,460 |
3,405 |
3,405 |
-0.44% |
5,200 |
| 2025/6/25 |
3,435 |
3,435 |
3,380 |
3,420 |
-0.44% |
4,500 |
|
