| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
3,275 |
3,320 |
3,240 |
3,275 |
-0.61% |
15,700 |
| 2025/12/22 |
3,180 |
3,320 |
3,180 |
3,295 |
+4.11% |
22,200 |
| 2025/12/19 |
3,085 |
3,165 |
3,060 |
3,165 |
+3.26% |
25,800 |
| 2025/12/18 |
2,962 |
3,085 |
2,957 |
3,065 |
+2.99% |
9,700 |
| 2025/12/17 |
2,987 |
3,040 |
2,927 |
2,976 |
-1.29% |
9,200 |
| 2025/12/16 |
3,030 |
3,030 |
2,957 |
3,015 |
-0.50% |
8,600 |
| 2025/12/15 |
2,893 |
3,035 |
2,893 |
3,030 |
+4.88% |
7,100 |
| 2025/12/12 |
2,875 |
2,967 |
2,871 |
2,889 |
+1.30% |
11,200 |
| 2025/12/11 |
2,950 |
3,000 |
2,751 |
2,852 |
-5.09% |
30,400 |
| 2025/12/10 |
2,953 |
3,015 |
2,941 |
3,005 |
+1.42% |
9,400 |
| 2025/12/9 |
2,951 |
2,996 |
2,928 |
2,963 |
-0.13% |
8,400 |
| 2025/12/8 |
2,950 |
3,035 |
2,950 |
2,967 |
+0.58% |
2,900 |
| 2025/12/5 |
2,990 |
3,025 |
2,922 |
2,950 |
-1.50% |
10,000 |
| 2025/12/4 |
2,960 |
3,025 |
2,960 |
2,995 |
+0.94% |
7,300 |
| 2025/12/3 |
2,955 |
3,030 |
2,927 |
2,967 |
+0.30% |
15,800 |
| 2025/12/2 |
3,090 |
3,175 |
2,958 |
2,958 |
-5.95% |
26,100 |
| 2025/12/1 |
3,010 |
3,150 |
2,972 |
3,145 |
+6.25% |
20,500 |
| 2025/11/28 |
2,949 |
2,972 |
2,925 |
2,960 |
+1.96% |
14,800 |
| 2025/11/27 |
2,930 |
2,989 |
2,903 |
2,903 |
-1.73% |
16,300 |
| 2025/11/26 |
3,110 |
3,110 |
2,901 |
2,954 |
-1.17% |
34,000 |
| 2025/11/25 |
3,200 |
3,200 |
2,966 |
2,989 |
-3.89% |
30,100 |
| 2025/11/21 |
3,105 |
3,135 |
3,050 |
3,110 |
-0.48% |
28,500 |
| 2025/11/20 |
3,225 |
3,240 |
3,075 |
3,125 |
-0.95% |
39,600 |
| 2025/11/19 |
2,943 |
3,155 |
2,855 |
3,155 |
+6.01% |
78,100 |
| 2025/11/18 |
3,030 |
3,030 |
2,926 |
2,976 |
-1.46% |
50,000 |
| 2025/11/17 |
2,909 |
3,030 |
2,882 |
3,020 |
+3.04% |
40,900 |
| 2025/11/14 |
2,945 |
2,988 |
2,867 |
2,931 |
-2.79% |
60,400 |
| 2025/11/13 |
2,815 |
3,120 |
2,742 |
3,015 |
+5.24% |
300,700 |
| 2025/11/12 |
2,800 |
2,873 |
2,759 |
2,865 |
+7.63% |
172,400 |
| 2025/11/11 |
2,630 |
2,683 |
2,611 |
2,662 |
+3.02% |
35,800 |
| 2025/11/10 |
2,555 |
2,600 |
2,527 |
2,584 |
+3.15% |
51,500 |
| 2025/11/7 |
2,492 |
2,538 |
2,484 |
2,505 |
+0.20% |
38,400 |
| 2025/11/6 |
2,516 |
2,550 |
2,486 |
2,500 |
+0.68% |
14,300 |
| 2025/11/5 |
2,532 |
2,533 |
2,400 |
2,483 |
-2.05% |
44,100 |
| 2025/11/4 |
2,615 |
2,622 |
2,530 |
2,535 |
-2.20% |
28,400 |
| 2025/10/31 |
2,551 |
2,630 |
2,551 |
2,592 |
+1.01% |
16,300 |
| 2025/10/30 |
2,521 |
2,605 |
2,520 |
2,566 |
+1.10% |
20,400 |
| 2025/10/29 |
2,600 |
2,618 |
2,532 |
2,538 |
-1.82% |
23,900 |
| 2025/10/28 |
2,615 |
2,665 |
2,580 |
2,585 |
-1.15% |
14,400 |
| 2025/10/27 |
2,699 |
2,702 |
2,611 |
2,615 |
-1.43% |
15,300 |
| 2025/10/24 |
2,700 |
2,726 |
2,632 |
2,653 |
-1.23% |
14,200 |
| 2025/10/23 |
2,791 |
2,793 |
2,683 |
2,686 |
-2.22% |
22,600 |
| 2025/10/22 |
2,700 |
2,747 |
2,687 |
2,747 |
+2.42% |
34,900 |
| 2025/10/21 |
2,699 |
2,715 |
2,624 |
2,682 |
+1.25% |
17,400 |
| 2025/10/20 |
2,590 |
2,692 |
2,590 |
2,649 |
+4.50% |
23,100 |
| 2025/10/17 |
2,650 |
2,654 |
2,535 |
2,535 |
-3.80% |
27,800 |
| 2025/10/16 |
2,650 |
2,680 |
2,580 |
2,635 |
-0.34% |
23,000 |
| 2025/10/15 |
2,600 |
2,664 |
2,576 |
2,644 |
+3.16% |
15,800 |
| 2025/10/14 |
2,630 |
2,652 |
2,536 |
2,563 |
-4.37% |
46,700 |
| 2025/10/10 |
2,706 |
2,731 |
2,637 |
2,680 |
+0.00% |
42,000 |
| 2025/10/9 |
2,766 |
2,770 |
2,680 |
2,680 |
-1.33% |
26,400 |
| 2025/10/8 |
2,591 |
2,730 |
2,583 |
2,716 |
+4.30% |
25,500 |
| 2025/10/7 |
2,602 |
2,659 |
2,540 |
2,604 |
-0.38% |
46,800 |
| 2025/10/6 |
2,650 |
2,675 |
2,568 |
2,614 |
-1.25% |
31,600 |
| 2025/10/3 |
2,550 |
2,660 |
2,550 |
2,647 |
+4.71% |
40,600 |
| 2025/10/2 |
2,592 |
2,616 |
2,513 |
2,528 |
-1.56% |
55,400 |
| 2025/10/1 |
2,661 |
2,671 |
2,568 |
2,568 |
-4.99% |
70,900 |
| 2025/9/30 |
2,758 |
2,818 |
2,700 |
2,703 |
-2.66% |
45,000 |
| 2025/9/29 |
2,856 |
2,865 |
2,776 |
2,777 |
-2.77% |
56,600 |
| 2025/9/26 |
2,830 |
2,862 |
2,784 |
2,856 |
+0.92% |
31,900 |
| 2025/9/25 |
2,772 |
2,852 |
2,772 |
2,830 |
+1.54% |
20,800 |
| 2025/9/24 |
2,863 |
2,867 |
2,758 |
2,787 |
-1.90% |
27,100 |
| 2025/9/22 |
2,815 |
2,867 |
2,815 |
2,841 |
+0.96% |
29,600 |
| 2025/9/19 |
2,827 |
2,827 |
2,743 |
2,814 |
-0.28% |
27,900 |
| 2025/9/18 |
2,770 |
2,827 |
2,770 |
2,822 |
+3.75% |
36,500 |
| 2025/9/17 |
2,707 |
2,750 |
2,689 |
2,720 |
+0.18% |
25,600 |
| 2025/9/16 |
2,620 |
2,765 |
2,620 |
2,715 |
+3.94% |
32,000 |
| 2025/9/12 |
2,752 |
2,780 |
2,611 |
2,612 |
-4.98% |
60,700 |
| 2025/9/11 |
2,768 |
2,848 |
2,740 |
2,749 |
-1.22% |
27,300 |
| 2025/9/10 |
2,809 |
2,829 |
2,760 |
2,783 |
-0.93% |
21,000 |
| 2025/9/9 |
2,843 |
2,872 |
2,778 |
2,809 |
-1.13% |
25,500 |
| 2025/9/8 |
2,909 |
2,945 |
2,834 |
2,841 |
-2.77% |
37,300 |
| 2025/9/5 |
2,982 |
2,983 |
2,882 |
2,922 |
-0.98% |
14,300 |
| 2025/9/4 |
2,870 |
3,000 |
2,870 |
2,951 |
+3.73% |
36,200 |
| 2025/9/3 |
2,905 |
2,953 |
2,845 |
2,845 |
-3.40% |
29,300 |
| 2025/9/2 |
2,968 |
3,015 |
2,923 |
2,945 |
+0.93% |
25,300 |
| 2025/9/1 |
2,997 |
3,030 |
2,881 |
2,918 |
-3.06% |
38,700 |
| 2025/8/29 |
3,025 |
3,105 |
2,960 |
3,010 |
+2.94% |
60,500 |
| 2025/8/28 |
3,095 |
3,115 |
2,895 |
2,924 |
-2.21% |
76,100 |
| 2025/8/27 |
3,070 |
3,070 |
2,971 |
2,990 |
-2.61% |
46,100 |
| 2025/8/26 |
3,130 |
3,275 |
3,035 |
3,070 |
-0.16% |
35,700 |
| 2025/8/25 |
3,125 |
3,200 |
3,070 |
3,075 |
+0.65% |
38,400 |
| 2025/8/22 |
3,105 |
3,175 |
3,010 |
3,055 |
-2.86% |
38,800 |
| 2025/8/21 |
3,115 |
3,155 |
3,040 |
3,145 |
+0.48% |
25,400 |
| 2025/8/20 |
3,170 |
3,270 |
3,080 |
3,130 |
+0.97% |
81,200 |
| 2025/8/19 |
3,080 |
3,215 |
3,040 |
3,100 |
+2.99% |
94,900 |
| 2025/8/18 |
2,845 |
3,020 |
2,845 |
3,010 |
+11.69% |
128,300 |
| 2025/8/15 |
2,742 |
2,946 |
2,689 |
2,695 |
-0.66% |
317,500 |
| 2025/8/14 |
2,713 |
2,713 |
2,713 |
2,713 |
+22.59% |
93,100 |
| 2025/8/13 |
2,222 |
2,287 |
2,181 |
2,213 |
+0.14% |
48,100 |
| 2025/8/12 |
2,247 |
2,250 |
2,186 |
2,210 |
-0.45% |
17,500 |
| 2025/8/8 |
2,218 |
2,220 |
2,198 |
2,220 |
+0.91% |
19,700 |
| 2025/8/7 |
2,230 |
2,242 |
2,200 |
2,200 |
-0.86% |
7,700 |
| 2025/8/6 |
2,208 |
2,224 |
2,170 |
2,219 |
+0.50% |
17,800 |
| 2025/8/5 |
2,245 |
2,245 |
2,189 |
2,208 |
-0.32% |
5,800 |
| 2025/8/4 |
2,184 |
2,227 |
2,150 |
2,215 |
+0.05% |
8,200 |
| 2025/8/1 |
2,243 |
2,243 |
2,209 |
2,214 |
-1.29% |
5,200 |
| 2025/7/31 |
2,216 |
2,243 |
2,216 |
2,243 |
+2.05% |
2,300 |
| 2025/7/30 |
2,190 |
2,198 |
2,190 |
2,198 |
-0.72% |
700 |
| 2025/7/29 |
2,187 |
2,225 |
2,180 |
2,214 |
+1.00% |
12,200 |
| 2025/7/28 |
2,214 |
2,245 |
2,192 |
2,192 |
-0.27% |
15,400 |
| 2025/7/25 |
2,180 |
2,214 |
2,180 |
2,198 |
-1.08% |
7,100 |
| 2025/7/24 |
2,223 |
2,228 |
2,187 |
2,222 |
-0.94% |
11,900 |
| 2025/7/23 |
2,166 |
2,247 |
2,160 |
2,243 |
+3.84% |
27,300 |
| 2025/7/22 |
2,090 |
2,171 |
2,090 |
2,160 |
+3.85% |
9,200 |
| 2025/7/18 |
2,129 |
2,133 |
2,052 |
2,080 |
-2.30% |
12,200 |
| 2025/7/17 |
2,080 |
2,129 |
2,077 |
2,129 |
+2.80% |
5,100 |
| 2025/7/16 |
2,119 |
2,123 |
2,071 |
2,071 |
-2.95% |
7,200 |
| 2025/7/15 |
2,234 |
2,234 |
2,125 |
2,134 |
-4.30% |
29,000 |
| 2025/7/14 |
2,225 |
2,247 |
2,189 |
2,230 |
+0.09% |
25,500 |
| 2025/7/11 |
2,207 |
2,234 |
2,103 |
2,228 |
+1.18% |
17,400 |
| 2025/7/10 |
2,158 |
2,240 |
2,146 |
2,202 |
+1.76% |
41,800 |
| 2025/7/9 |
2,130 |
2,180 |
2,087 |
2,164 |
+2.46% |
10,400 |
| 2025/7/8 |
2,034 |
2,113 |
2,033 |
2,112 |
+3.83% |
11,200 |
| 2025/7/7 |
2,031 |
2,081 |
2,017 |
2,034 |
+0.89% |
9,000 |
| 2025/7/4 |
2,041 |
2,062 |
2,016 |
2,016 |
-0.98% |
8,100 |
| 2025/7/3 |
2,081 |
2,081 |
2,030 |
2,036 |
-2.63% |
13,900 |
| 2025/7/2 |
2,112 |
2,152 |
2,050 |
2,091 |
-2.11% |
36,600 |
| 2025/7/1 |
2,169 |
2,259 |
2,134 |
2,136 |
-2.42% |
37,200 |
| 2025/6/30 |
2,110 |
2,196 |
2,109 |
2,189 |
+4.24% |
14,600 |
| 2025/6/27 |
2,107 |
2,141 |
2,097 |
2,100 |
+1.35% |
13,600 |
| 2025/6/26 |
2,057 |
2,089 |
2,045 |
2,072 |
+0.73% |
10,700 |
| 2025/6/25 |
2,097 |
2,097 |
2,011 |
2,057 |
-2.00% |
9,200 |
|
