| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
18,000 |
18,090 |
17,610 |
17,735 |
-0.45% |
12,494,400 |
| 2025/12/22 |
18,485 |
18,580 |
17,700 |
17,815 |
+4.09% |
22,640,000 |
| 2025/12/19 |
16,525 |
17,285 |
16,365 |
17,115 |
+6.14% |
27,366,200 |
| 2025/12/18 |
15,805 |
16,740 |
15,540 |
16,125 |
-3.76% |
28,142,900 |
| 2025/12/17 |
16,465 |
16,915 |
16,190 |
16,755 |
+1.30% |
20,273,500 |
| 2025/12/16 |
16,500 |
16,765 |
16,080 |
16,540 |
-1.72% |
22,163,700 |
| 2025/12/15 |
17,000 |
17,105 |
16,535 |
16,830 |
-5.95% |
18,883,500 |
| 2025/12/12 |
17,860 |
18,405 |
16,925 |
17,895 |
+3.89% |
37,134,600 |
| 2025/12/11 |
17,610 |
17,870 |
17,090 |
17,225 |
-7.69% |
22,228,600 |
| 2025/12/10 |
19,095 |
19,280 |
18,270 |
18,660 |
-0.74% |
21,585,000 |
| 2025/12/9 |
18,865 |
19,060 |
18,410 |
18,800 |
+0.78% |
18,432,900 |
| 2025/12/8 |
19,685 |
19,740 |
18,380 |
18,655 |
-3.27% |
24,321,500 |
| 2025/12/5 |
18,200 |
19,285 |
18,095 |
19,285 |
+5.96% |
38,005,300 |
| 2025/12/4 |
17,070 |
18,370 |
16,905 |
18,200 |
+9.18% |
36,589,000 |
| 2025/12/3 |
15,855 |
17,040 |
15,810 |
16,670 |
+6.38% |
25,483,300 |
| 2025/12/2 |
16,675 |
16,715 |
15,605 |
15,670 |
-5.23% |
18,242,900 |
| 2025/12/1 |
16,825 |
16,880 |
16,100 |
16,535 |
-1.72% |
17,028,000 |
| 2025/11/28 |
17,000 |
17,120 |
16,635 |
16,825 |
-0.09% |
15,152,600 |
| 2025/11/27 |
16,740 |
17,280 |
16,580 |
16,840 |
+3.57% |
26,265,100 |
| 2025/11/26 |
15,640 |
16,615 |
15,540 |
16,260 |
+5.65% |
28,217,800 |
| 2025/11/25 |
17,095 |
17,150 |
15,180 |
15,390 |
-9.95% |
36,613,500 |
| 2025/11/21 |
17,580 |
17,825 |
17,020 |
17,090 |
-10.90% |
22,055,000 |
| 2025/11/20 |
20,525 |
20,540 |
19,120 |
19,180 |
+1.89% |
22,450,800 |
| 2025/11/19 |
18,825 |
19,545 |
18,570 |
18,825 |
+0.03% |
20,230,200 |
| 2025/11/18 |
19,850 |
20,060 |
18,800 |
18,820 |
-7.47% |
19,494,300 |
| 2025/11/17 |
19,790 |
20,680 |
19,640 |
20,340 |
+2.83% |
16,409,100 |
| 2025/11/14 |
19,305 |
20,740 |
19,270 |
19,780 |
-6.57% |
31,693,700 |
| 2025/11/13 |
21,285 |
21,520 |
20,540 |
21,170 |
-3.38% |
18,468,200 |
| 2025/11/12 |
21,300 |
22,400 |
20,415 |
21,910 |
-3.46% |
27,017,200 |
| 2025/11/11 |
22,755 |
23,490 |
22,245 |
22,695 |
+1.98% |
17,845,600 |
| 2025/11/10 |
22,200 |
22,425 |
21,555 |
22,255 |
+2.56% |
15,602,400 |
| 2025/11/7 |
21,800 |
22,090 |
20,950 |
21,700 |
-6.87% |
22,175,600 |
| 2025/11/6 |
23,640 |
23,800 |
22,100 |
23,300 |
+2.92% |
21,320,100 |
| 2025/11/5 |
22,900 |
23,215 |
21,540 |
22,640 |
-10.02% |
34,134,400 |
| 2025/11/4 |
27,360 |
27,370 |
25,100 |
25,160 |
-7.04% |
22,798,600 |
| 2025/10/31 |
26,960 |
27,375 |
26,390 |
27,065 |
+2.91% |
18,268,200 |
| 2025/10/30 |
26,825 |
27,190 |
26,005 |
26,300 |
-3.72% |
27,352,900 |
| 2025/10/29 |
27,000 |
27,695 |
26,630 |
27,315 |
+3.90% |
23,872,100 |
| 2025/10/28 |
25,200 |
26,485 |
25,005 |
26,290 |
+3.22% |
24,201,500 |
| 2025/10/27 |
24,500 |
25,470 |
24,140 |
25,470 |
+6.66% |
23,260,500 |
| 2025/10/24 |
23,200 |
23,910 |
23,170 |
23,880 |
+5.69% |
20,245,100 |
| 2025/10/23 |
22,400 |
23,250 |
22,100 |
22,595 |
-4.66% |
22,156,300 |
| 2025/10/22 |
24,085 |
24,205 |
22,080 |
23,700 |
-4.90% |
44,358,800 |
| 2025/10/21 |
25,500 |
25,735 |
24,290 |
24,920 |
-0.26% |
36,768,000 |
| 2025/10/20 |
23,880 |
24,985 |
23,545 |
24,985 |
+8.49% |
24,290,100 |
| 2025/10/17 |
23,095 |
23,570 |
22,865 |
23,030 |
-3.36% |
18,749,600 |
| 2025/10/16 |
22,585 |
23,850 |
22,250 |
23,830 |
+8.59% |
25,690,900 |
| 2025/10/15 |
21,000 |
22,080 |
20,620 |
21,945 |
+5.10% |
18,027,200 |
| 2025/10/14 |
22,015 |
22,460 |
20,645 |
20,880 |
-6.14% |
24,529,100 |
| 2025/10/10 |
22,800 |
23,085 |
22,020 |
22,245 |
-3.14% |
21,477,400 |
| 2025/10/9 |
21,550 |
23,335 |
21,500 |
22,965 |
+11.43% |
32,104,400 |
| 2025/10/8 |
21,000 |
21,035 |
20,415 |
20,610 |
-2.00% |
12,636,900 |
| 2025/10/7 |
21,300 |
21,695 |
20,810 |
21,030 |
+1.11% |
14,255,300 |
| 2025/10/6 |
20,600 |
20,890 |
20,200 |
20,800 |
+4.10% |
16,104,700 |
| 2025/10/3 |
19,600 |
20,295 |
19,505 |
19,980 |
+3.55% |
15,261,100 |
| 2025/10/2 |
19,100 |
19,385 |
18,880 |
19,295 |
+5.78% |
13,492,100 |
| 2025/10/1 |
18,740 |
19,020 |
18,170 |
18,240 |
-2.38% |
12,512,700 |
| 2025/9/30 |
18,970 |
18,980 |
18,535 |
18,685 |
-1.86% |
8,699,400 |
| 2025/9/29 |
18,880 |
19,040 |
18,555 |
19,040 |
+1.03% |
10,372,800 |
| 2025/9/26 |
19,580 |
19,770 |
18,755 |
18,845 |
-3.75% |
16,844,200 |
| 2025/9/25 |
18,720 |
19,580 |
18,695 |
19,580 |
+3.05% |
18,050,100 |
| 2025/9/24 |
18,235 |
19,090 |
18,175 |
19,000 |
+5.97% |
16,381,800 |
| 2025/9/22 |
18,075 |
18,465 |
17,885 |
17,930 |
-2.42% |
9,753,100 |
| 2025/9/19 |
18,465 |
18,745 |
17,875 |
18,375 |
+0.66% |
21,190,200 |
| 2025/9/18 |
17,965 |
18,515 |
17,875 |
18,255 |
+1.08% |
14,373,400 |
| 2025/9/17 |
18,100 |
18,305 |
17,870 |
18,060 |
-1.31% |
11,295,800 |
| 2025/9/16 |
18,590 |
18,660 |
17,900 |
18,300 |
+0.38% |
14,872,400 |
| 2025/9/12 |
18,150 |
18,320 |
17,490 |
18,230 |
+1.82% |
22,761,600 |
| 2025/9/11 |
16,800 |
18,030 |
16,800 |
17,905 |
+9.98% |
29,761,400 |
| 2025/9/10 |
15,530 |
16,280 |
15,485 |
16,280 |
+7.28% |
17,762,100 |
| 2025/9/9 |
15,630 |
15,795 |
15,150 |
15,175 |
-4.35% |
10,236,100 |
| 2025/9/8 |
15,650 |
16,145 |
15,515 |
15,865 |
+2.09% |
11,175,200 |
| 2025/9/5 |
15,830 |
15,845 |
15,320 |
15,540 |
+0.19% |
9,670,200 |
| 2025/9/4 |
14,900 |
15,580 |
14,865 |
15,510 |
+6.45% |
12,921,700 |
| 2025/9/3 |
15,020 |
15,130 |
14,505 |
14,570 |
-5.27% |
11,440,100 |
| 2025/9/2 |
15,490 |
15,535 |
15,150 |
15,380 |
-0.45% |
7,526,700 |
| 2025/9/1 |
15,775 |
15,825 |
15,135 |
15,450 |
-4.81% |
12,694,900 |
| 2025/8/29 |
15,910 |
16,375 |
15,745 |
16,230 |
+2.01% |
11,618,800 |
| 2025/8/28 |
15,380 |
16,045 |
15,340 |
15,910 |
+3.21% |
17,108,500 |
| 2025/8/27 |
15,495 |
15,575 |
15,160 |
15,415 |
+0.98% |
8,565,400 |
| 2025/8/26 |
15,330 |
15,440 |
14,985 |
15,265 |
-0.91% |
10,353,100 |
| 2025/8/25 |
15,500 |
15,540 |
15,080 |
15,405 |
+3.53% |
12,619,100 |
| 2025/8/22 |
14,890 |
14,935 |
14,550 |
14,880 |
+1.99% |
10,360,200 |
| 2025/8/21 |
14,775 |
15,315 |
14,425 |
14,590 |
-2.01% |
17,488,300 |
| 2025/8/20 |
14,800 |
15,180 |
14,555 |
14,890 |
-7.14% |
25,006,000 |
| 2025/8/19 |
16,850 |
16,995 |
15,805 |
16,035 |
-4.01% |
23,860,000 |
| 2025/8/18 |
16,900 |
16,965 |
16,260 |
16,705 |
+1.12% |
18,244,000 |
| 2025/8/15 |
15,830 |
16,545 |
15,610 |
16,520 |
+6.41% |
20,462,000 |
| 2025/8/14 |
14,940 |
15,860 |
14,905 |
15,525 |
+4.40% |
21,607,000 |
| 2025/8/13 |
14,945 |
14,955 |
14,535 |
14,870 |
+0.30% |
14,292,100 |
| 2025/8/12 |
14,700 |
14,975 |
14,420 |
14,825 |
+6.92% |
23,518,900 |
| 2025/8/8 |
13,000 |
14,390 |
12,930 |
13,865 |
+10.39% |
29,487,800 |
| 2025/8/7 |
12,500 |
12,750 |
12,465 |
12,560 |
+1.33% |
9,457,900 |
| 2025/8/6 |
11,800 |
12,430 |
11,725 |
12,395 |
+4.25% |
9,109,500 |
| 2025/8/5 |
11,720 |
11,950 |
11,675 |
11,890 |
+2.68% |
5,320,200 |
| 2025/8/4 |
11,275 |
11,635 |
11,275 |
11,580 |
-0.04% |
5,918,400 |
| 2025/8/1 |
11,350 |
11,650 |
11,280 |
11,585 |
-1.91% |
7,107,200 |
| 2025/7/31 |
11,370 |
11,985 |
11,330 |
11,810 |
+2.70% |
9,433,200 |
| 2025/7/30 |
11,675 |
11,845 |
11,475 |
11,500 |
-0.52% |
5,296,900 |
| 2025/7/29 |
11,775 |
11,795 |
11,510 |
11,560 |
-1.41% |
5,612,500 |
| 2025/7/28 |
12,400 |
12,470 |
11,705 |
11,725 |
-3.93% |
9,735,100 |
| 2025/7/25 |
12,150 |
12,485 |
12,095 |
12,205 |
+0.45% |
9,845,700 |
| 2025/7/24 |
11,930 |
12,250 |
11,910 |
12,150 |
+2.75% |
10,981,800 |
| 2025/7/23 |
11,795 |
11,930 |
11,405 |
11,825 |
+2.38% |
12,015,500 |
| 2025/7/22 |
11,520 |
11,875 |
11,395 |
11,550 |
+2.85% |
12,296,900 |
| 2025/7/18 |
10,775 |
11,310 |
10,750 |
11,230 |
+5.00% |
12,259,800 |
| 2025/7/17 |
10,625 |
10,795 |
10,480 |
10,695 |
+2.34% |
9,059,900 |
| 2025/7/16 |
10,445 |
10,550 |
10,340 |
10,450 |
-0.14% |
7,589,600 |
| 2025/7/15 |
10,265 |
10,475 |
10,205 |
10,465 |
+2.00% |
5,338,900 |
| 2025/7/14 |
10,570 |
10,580 |
10,260 |
10,260 |
-3.12% |
5,334,200 |
| 2025/7/11 |
10,805 |
10,885 |
10,590 |
10,590 |
-1.40% |
6,292,500 |
| 2025/7/10 |
10,580 |
10,770 |
10,565 |
10,740 |
+1.61% |
8,017,300 |
| 2025/7/9 |
10,575 |
10,620 |
10,505 |
10,570 |
+0.76% |
5,732,400 |
| 2025/7/8 |
10,430 |
10,530 |
10,350 |
10,490 |
-0.90% |
8,969,000 |
| 2025/7/7 |
10,640 |
10,670 |
10,430 |
10,585 |
-1.07% |
4,896,300 |
| 2025/7/4 |
10,635 |
10,750 |
10,470 |
10,700 |
+0.47% |
7,276,600 |
| 2025/7/3 |
10,650 |
10,705 |
10,490 |
10,650 |
-0.70% |
10,385,800 |
| 2025/7/2 |
10,450 |
10,820 |
10,405 |
10,725 |
-0.60% |
12,363,400 |
| 2025/7/1 |
10,415 |
10,900 |
10,330 |
10,790 |
+2.62% |
14,128,300 |
| 2025/6/30 |
10,500 |
10,685 |
10,395 |
10,515 |
+4.32% |
16,946,200 |
| 2025/6/27 |
9,950 |
10,145 |
9,919 |
10,080 |
+2.54% |
17,713,300 |
| 2025/6/26 |
9,700 |
9,830 |
9,547 |
9,830 |
+5.52% |
16,488,600 |
| 2025/6/25 |
9,440 |
9,520 |
9,155 |
9,316 |
-1.73% |
11,307,900 |
|
