| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
3,820 |
3,825 |
3,790 |
3,820 |
+0.00% |
69,600 |
| 2025/12/22 |
3,875 |
3,875 |
3,815 |
3,820 |
-1.93% |
58,700 |
| 2025/12/19 |
3,900 |
3,915 |
3,850 |
3,895 |
-0.51% |
124,800 |
| 2025/12/18 |
3,905 |
3,955 |
3,890 |
3,915 |
+0.00% |
160,600 |
| 2025/12/17 |
3,915 |
3,945 |
3,855 |
3,915 |
+1.82% |
116,800 |
| 2025/12/16 |
3,895 |
3,900 |
3,820 |
3,845 |
-0.39% |
129,000 |
| 2025/12/15 |
3,830 |
3,880 |
3,820 |
3,860 |
+1.05% |
181,400 |
| 2025/12/12 |
3,770 |
3,830 |
3,760 |
3,820 |
+2.28% |
135,500 |
| 2025/12/11 |
3,790 |
3,795 |
3,705 |
3,735 |
+0.00% |
72,800 |
| 2025/12/10 |
3,755 |
3,815 |
3,730 |
3,735 |
-0.93% |
87,200 |
| 2025/12/9 |
3,850 |
3,865 |
3,670 |
3,770 |
-1.31% |
142,600 |
| 2025/12/8 |
3,815 |
3,835 |
3,755 |
3,820 |
+0.79% |
149,400 |
| 2025/12/5 |
3,740 |
3,830 |
3,740 |
3,790 |
+1.34% |
123,300 |
| 2025/12/4 |
3,605 |
3,740 |
3,605 |
3,740 |
+3.46% |
125,600 |
| 2025/12/3 |
3,570 |
3,665 |
3,570 |
3,615 |
+0.56% |
90,700 |
| 2025/12/2 |
3,650 |
3,685 |
3,590 |
3,595 |
-2.04% |
83,500 |
| 2025/12/1 |
3,710 |
3,750 |
3,670 |
3,670 |
-1.48% |
69,600 |
| 2025/11/28 |
3,705 |
3,760 |
3,705 |
3,725 |
+0.54% |
84,600 |
| 2025/11/27 |
3,720 |
3,740 |
3,685 |
3,705 |
-0.40% |
74,000 |
| 2025/11/26 |
3,670 |
3,735 |
3,665 |
3,720 |
+2.62% |
125,400 |
| 2025/11/25 |
3,650 |
3,715 |
3,580 |
3,625 |
+0.14% |
122,900 |
| 2025/11/21 |
3,525 |
3,635 |
3,525 |
3,620 |
+3.28% |
148,100 |
| 2025/11/20 |
3,505 |
3,535 |
3,480 |
3,505 |
+1.01% |
112,100 |
| 2025/11/19 |
3,455 |
3,495 |
3,420 |
3,470 |
-0.57% |
106,800 |
| 2025/11/18 |
3,500 |
3,515 |
3,465 |
3,490 |
-0.43% |
87,000 |
| 2025/11/17 |
3,595 |
3,650 |
3,500 |
3,505 |
-2.09% |
131,800 |
| 2025/11/14 |
3,550 |
3,625 |
3,540 |
3,580 |
-0.14% |
112,200 |
| 2025/11/13 |
3,640 |
3,645 |
3,565 |
3,585 |
+0.42% |
100,400 |
| 2025/11/12 |
3,610 |
3,650 |
3,535 |
3,570 |
+2.15% |
174,700 |
| 2025/11/11 |
3,425 |
3,545 |
3,370 |
3,495 |
+0.00% |
150,300 |
| 2025/11/10 |
3,465 |
3,495 |
3,395 |
3,495 |
+2.95% |
262,700 |
| 2025/11/7 |
3,380 |
3,400 |
3,350 |
3,395 |
+1.19% |
105,000 |
| 2025/11/6 |
3,355 |
3,390 |
3,335 |
3,355 |
-0.45% |
92,000 |
| 2025/11/5 |
3,400 |
3,415 |
3,330 |
3,370 |
-1.46% |
110,100 |
| 2025/11/4 |
3,390 |
3,470 |
3,390 |
3,420 |
-0.29% |
102,100 |
| 2025/10/31 |
3,515 |
3,515 |
3,410 |
3,430 |
-1.15% |
145,400 |
| 2025/10/30 |
3,450 |
3,480 |
3,425 |
3,470 |
-0.14% |
120,900 |
| 2025/10/29 |
3,515 |
3,515 |
3,450 |
3,475 |
-1.28% |
89,900 |
| 2025/10/28 |
3,560 |
3,560 |
3,505 |
3,520 |
-2.09% |
65,900 |
| 2025/10/27 |
3,620 |
3,625 |
3,590 |
3,595 |
+0.70% |
67,600 |
| 2025/10/24 |
3,605 |
3,620 |
3,565 |
3,570 |
-0.83% |
60,900 |
| 2025/10/23 |
3,610 |
3,625 |
3,595 |
3,600 |
-0.28% |
74,200 |
| 2025/10/22 |
3,645 |
3,655 |
3,605 |
3,610 |
+0.56% |
90,100 |
| 2025/10/21 |
3,585 |
3,615 |
3,570 |
3,590 |
+0.28% |
92,300 |
| 2025/10/20 |
3,625 |
3,630 |
3,570 |
3,580 |
+0.42% |
89,500 |
| 2025/10/17 |
3,550 |
3,580 |
3,525 |
3,565 |
-0.56% |
87,300 |
| 2025/10/16 |
3,580 |
3,640 |
3,515 |
3,585 |
+1.41% |
141,900 |
| 2025/10/15 |
3,515 |
3,555 |
3,490 |
3,535 |
+1.29% |
98,400 |
| 2025/10/14 |
3,555 |
3,570 |
3,455 |
3,490 |
-3.46% |
182,600 |
| 2025/10/10 |
3,700 |
3,780 |
3,610 |
3,615 |
-1.09% |
208,700 |
| 2025/10/9 |
3,650 |
3,660 |
3,610 |
3,655 |
+1.25% |
148,200 |
| 2025/10/8 |
3,540 |
3,630 |
3,540 |
3,610 |
+3.59% |
176,300 |
| 2025/10/7 |
3,435 |
3,495 |
3,435 |
3,485 |
+1.31% |
126,900 |
| 2025/10/6 |
3,440 |
3,465 |
3,370 |
3,440 |
+4.24% |
120,500 |
| 2025/10/3 |
3,265 |
3,330 |
3,265 |
3,300 |
+0.61% |
103,100 |
| 2025/10/2 |
3,300 |
3,345 |
3,270 |
3,280 |
-1.20% |
105,600 |
| 2025/10/1 |
3,350 |
3,370 |
3,310 |
3,320 |
-0.75% |
125,100 |
| 2025/9/30 |
3,345 |
3,365 |
3,315 |
3,345 |
+1.21% |
125,400 |
| 2025/9/29 |
3,330 |
3,345 |
3,275 |
3,305 |
-1.64% |
96,300 |
| 2025/9/26 |
3,325 |
3,385 |
3,325 |
3,360 |
+0.60% |
98,500 |
| 2025/9/25 |
3,350 |
3,380 |
3,335 |
3,340 |
-1.18% |
142,000 |
| 2025/9/24 |
3,405 |
3,445 |
3,365 |
3,380 |
-1.74% |
163,800 |
| 2025/9/22 |
3,460 |
3,475 |
3,435 |
3,440 |
-1.15% |
78,400 |
| 2025/9/19 |
3,485 |
3,520 |
3,460 |
3,480 |
+0.14% |
164,300 |
| 2025/9/18 |
3,445 |
3,485 |
3,440 |
3,475 |
+0.58% |
129,800 |
| 2025/9/17 |
3,500 |
3,500 |
3,420 |
3,455 |
-1.85% |
96,700 |
| 2025/9/16 |
3,490 |
3,535 |
3,465 |
3,520 |
+0.86% |
94,400 |
| 2025/9/12 |
3,455 |
3,495 |
3,450 |
3,490 |
+0.58% |
105,100 |
| 2025/9/11 |
3,480 |
3,540 |
3,460 |
3,470 |
+0.73% |
110,300 |
| 2025/9/10 |
3,470 |
3,475 |
3,430 |
3,445 |
-0.29% |
78,800 |
| 2025/9/9 |
3,495 |
3,495 |
3,440 |
3,455 |
-1.14% |
87,100 |
| 2025/9/8 |
3,470 |
3,495 |
3,450 |
3,495 |
+1.30% |
91,100 |
| 2025/9/5 |
3,480 |
3,480 |
3,410 |
3,450 |
+0.29% |
101,400 |
| 2025/9/4 |
3,490 |
3,495 |
3,420 |
3,440 |
+0.58% |
140,700 |
| 2025/9/3 |
3,430 |
3,455 |
3,370 |
3,420 |
-0.58% |
192,100 |
| 2025/9/2 |
3,410 |
3,460 |
3,410 |
3,440 |
+2.08% |
100,600 |
| 2025/9/1 |
3,350 |
3,390 |
3,340 |
3,370 |
+0.15% |
109,000 |
| 2025/8/29 |
3,435 |
3,495 |
3,350 |
3,365 |
-1.75% |
256,600 |
| 2025/8/28 |
3,435 |
3,435 |
3,355 |
3,425 |
-0.29% |
235,500 |
| 2025/8/27 |
3,480 |
3,490 |
3,310 |
3,435 |
+7.34% |
534,000 |
| 2025/8/26 |
3,140 |
3,230 |
3,125 |
3,200 |
+3.23% |
333,500 |
| 2025/8/25 |
3,030 |
3,105 |
3,025 |
3,100 |
+2.31% |
194,400 |
| 2025/8/22 |
2,967 |
3,030 |
2,961 |
3,030 |
+2.36% |
137,300 |
| 2025/8/21 |
2,981 |
2,992 |
2,952 |
2,960 |
-0.44% |
127,500 |
| 2025/8/20 |
2,965 |
3,015 |
2,934 |
2,973 |
+1.68% |
279,000 |
| 2025/8/19 |
2,935 |
2,947 |
2,910 |
2,924 |
-0.48% |
199,300 |
| 2025/8/18 |
2,913 |
2,958 |
2,898 |
2,938 |
+1.17% |
254,000 |
| 2025/8/15 |
2,913 |
2,943 |
2,904 |
2,904 |
-0.65% |
179,500 |
| 2025/8/14 |
2,947 |
2,962 |
2,912 |
2,923 |
-2.47% |
225,900 |
| 2025/8/13 |
3,010 |
3,035 |
2,996 |
2,997 |
-0.03% |
169,500 |
| 2025/8/12 |
3,120 |
3,145 |
2,985 |
2,998 |
-3.45% |
215,500 |
| 2025/8/8 |
3,220 |
3,225 |
3,000 |
3,105 |
-2.97% |
197,300 |
| 2025/8/7 |
3,180 |
3,225 |
3,175 |
3,200 |
+0.31% |
94,600 |
| 2025/8/6 |
3,175 |
3,220 |
3,175 |
3,190 |
+0.47% |
110,200 |
| 2025/8/5 |
3,130 |
3,185 |
3,100 |
3,175 |
+1.93% |
147,900 |
| 2025/8/4 |
3,085 |
3,125 |
3,055 |
3,115 |
+0.00% |
81,900 |
| 2025/8/1 |
3,110 |
3,140 |
3,105 |
3,115 |
+0.16% |
94,300 |
| 2025/7/31 |
3,100 |
3,130 |
3,095 |
3,110 |
+1.14% |
121,700 |
| 2025/7/30 |
3,065 |
3,080 |
3,050 |
3,075 |
+1.49% |
111,100 |
| 2025/7/29 |
2,996 |
3,040 |
2,982 |
3,030 |
+0.17% |
74,700 |
| 2025/7/28 |
3,030 |
3,060 |
3,010 |
3,025 |
-0.66% |
83,600 |
| 2025/7/25 |
3,090 |
3,100 |
3,040 |
3,045 |
+0.16% |
104,500 |
| 2025/7/24 |
3,045 |
3,070 |
3,035 |
3,040 |
+1.64% |
132,800 |
| 2025/7/23 |
2,979 |
3,015 |
2,947 |
2,991 |
+1.12% |
174,200 |
| 2025/7/22 |
2,946 |
2,995 |
2,946 |
2,958 |
+0.31% |
168,900 |
| 2025/7/18 |
3,010 |
3,020 |
2,949 |
2,949 |
-1.50% |
117,700 |
| 2025/7/17 |
2,954 |
3,010 |
2,952 |
2,994 |
+0.88% |
136,700 |
| 2025/7/16 |
2,972 |
2,988 |
2,956 |
2,968 |
-1.07% |
194,500 |
| 2025/7/15 |
3,045 |
3,045 |
2,995 |
3,000 |
+0.17% |
131,100 |
| 2025/7/14 |
2,971 |
3,005 |
2,952 |
2,995 |
+0.40% |
154,100 |
| 2025/7/11 |
2,995 |
3,020 |
2,975 |
2,983 |
-0.27% |
152,900 |
| 2025/7/10 |
3,005 |
3,010 |
2,963 |
2,991 |
-1.12% |
192,200 |
| 2025/7/9 |
3,040 |
3,055 |
3,005 |
3,025 |
-1.31% |
126,700 |
| 2025/7/8 |
3,070 |
3,080 |
3,040 |
3,065 |
-0.16% |
140,500 |
| 2025/7/7 |
3,040 |
3,080 |
3,015 |
3,070 |
+0.99% |
102,500 |
| 2025/7/4 |
3,040 |
3,075 |
3,025 |
3,040 |
+0.00% |
69,600 |
| 2025/7/3 |
3,115 |
3,165 |
3,035 |
3,040 |
-2.41% |
132,200 |
| 2025/7/2 |
3,105 |
3,150 |
3,100 |
3,115 |
+0.32% |
99,500 |
| 2025/7/1 |
3,145 |
3,150 |
3,090 |
3,105 |
-1.74% |
61,100 |
| 2025/6/30 |
3,230 |
3,230 |
3,160 |
3,160 |
-0.47% |
113,200 |
| 2025/6/27 |
3,200 |
3,240 |
3,155 |
3,175 |
-0.78% |
120,100 |
| 2025/6/26 |
3,185 |
3,220 |
3,180 |
3,200 |
+0.95% |
132,000 |
| 2025/6/25 |
3,200 |
3,220 |
3,155 |
3,170 |
-1.86% |
100,100 |
|
