| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
2,698 |
2,701 |
2,650 |
2,682 |
-0.67% |
38,000 |
| 2025/12/25 |
2,582 |
2,707 |
2,582 |
2,700 |
+4.57% |
49,100 |
| 2025/12/24 |
2,610 |
2,612 |
2,567 |
2,582 |
-0.88% |
32,000 |
| 2025/12/23 |
2,580 |
2,620 |
2,560 |
2,605 |
+1.32% |
66,600 |
| 2025/12/22 |
2,632 |
2,646 |
2,570 |
2,571 |
-2.21% |
20,900 |
| 2025/12/19 |
2,592 |
2,637 |
2,592 |
2,629 |
+1.12% |
17,800 |
| 2025/12/18 |
2,530 |
2,601 |
2,530 |
2,600 |
+1.72% |
35,900 |
| 2025/12/17 |
2,596 |
2,604 |
2,520 |
2,556 |
-1.73% |
24,400 |
| 2025/12/16 |
2,640 |
2,640 |
2,596 |
2,601 |
-2.22% |
21,500 |
| 2025/12/15 |
2,623 |
2,669 |
2,607 |
2,660 |
+0.91% |
15,300 |
| 2025/12/12 |
2,670 |
2,705 |
2,607 |
2,636 |
-1.68% |
36,100 |
| 2025/12/11 |
2,737 |
2,738 |
2,680 |
2,681 |
-1.72% |
33,200 |
| 2025/12/10 |
2,683 |
2,738 |
2,683 |
2,728 |
+1.37% |
13,800 |
| 2025/12/9 |
2,711 |
2,740 |
2,690 |
2,691 |
-0.74% |
16,500 |
| 2025/12/8 |
2,688 |
2,726 |
2,688 |
2,711 |
+0.04% |
19,500 |
| 2025/12/5 |
2,702 |
2,749 |
2,702 |
2,710 |
-0.37% |
9,000 |
| 2025/12/4 |
2,693 |
2,740 |
2,690 |
2,720 |
+2.03% |
17,300 |
| 2025/12/3 |
2,665 |
2,696 |
2,653 |
2,666 |
-0.60% |
15,700 |
| 2025/12/2 |
2,775 |
2,775 |
2,670 |
2,682 |
-3.80% |
36,400 |
| 2025/12/1 |
2,846 |
2,861 |
2,771 |
2,788 |
-1.97% |
14,300 |
| 2025/11/28 |
2,828 |
2,868 |
2,828 |
2,844 |
+0.04% |
9,700 |
| 2025/11/27 |
2,760 |
2,845 |
2,755 |
2,843 |
+3.04% |
19,500 |
| 2025/11/26 |
2,779 |
2,811 |
2,751 |
2,759 |
+0.55% |
18,400 |
| 2025/11/25 |
2,794 |
2,795 |
2,704 |
2,744 |
-1.12% |
45,300 |
| 2025/11/21 |
2,800 |
2,847 |
2,773 |
2,775 |
-2.29% |
56,700 |
| 2025/11/20 |
2,880 |
2,917 |
2,811 |
2,840 |
-0.98% |
59,800 |
| 2025/11/19 |
2,979 |
2,979 |
2,861 |
2,868 |
-2.78% |
45,300 |
| 2025/11/18 |
3,075 |
3,075 |
2,935 |
2,950 |
-4.38% |
83,900 |
| 2025/11/17 |
3,060 |
3,090 |
2,974 |
3,085 |
-0.16% |
62,300 |
| 2025/11/14 |
3,130 |
3,175 |
3,030 |
3,090 |
+4.57% |
115,600 |
| 2025/11/13 |
3,025 |
3,080 |
2,922 |
2,955 |
-3.59% |
53,900 |
| 2025/11/12 |
2,927 |
3,075 |
2,927 |
3,065 |
+5.04% |
39,400 |
| 2025/11/11 |
2,953 |
2,953 |
2,915 |
2,918 |
-0.71% |
10,100 |
| 2025/11/10 |
2,938 |
2,968 |
2,922 |
2,939 |
+1.03% |
8,100 |
| 2025/11/7 |
2,900 |
2,921 |
2,888 |
2,909 |
+0.07% |
12,600 |
| 2025/11/6 |
2,917 |
2,960 |
2,891 |
2,907 |
+0.76% |
17,100 |
| 2025/11/5 |
2,971 |
2,971 |
2,858 |
2,885 |
-2.24% |
30,000 |
| 2025/11/4 |
2,929 |
2,978 |
2,890 |
2,951 |
+1.30% |
22,000 |
| 2025/10/31 |
2,847 |
2,930 |
2,847 |
2,913 |
+2.43% |
24,300 |
| 2025/10/30 |
2,830 |
2,890 |
2,806 |
2,844 |
+0.85% |
17,900 |
| 2025/10/29 |
2,934 |
2,952 |
2,820 |
2,820 |
-3.29% |
38,300 |
| 2025/10/28 |
2,993 |
2,993 |
2,916 |
2,916 |
-2.44% |
21,600 |
| 2025/10/27 |
2,963 |
3,040 |
2,945 |
2,989 |
+2.36% |
20,100 |
| 2025/10/24 |
2,992 |
2,992 |
2,920 |
2,920 |
-1.25% |
11,800 |
| 2025/10/23 |
2,988 |
2,988 |
2,931 |
2,957 |
-0.27% |
6,200 |
| 2025/10/22 |
2,986 |
3,005 |
2,961 |
2,965 |
+0.95% |
10,400 |
| 2025/10/21 |
2,991 |
2,991 |
2,907 |
2,937 |
-0.14% |
14,900 |
| 2025/10/20 |
2,898 |
2,987 |
2,897 |
2,941 |
+2.08% |
17,700 |
| 2025/10/17 |
2,968 |
2,968 |
2,868 |
2,881 |
-3.87% |
27,000 |
| 2025/10/16 |
2,970 |
3,010 |
2,950 |
2,997 |
+1.08% |
14,600 |
| 2025/10/15 |
2,943 |
2,972 |
2,930 |
2,965 |
+2.21% |
18,900 |
| 2025/10/14 |
2,980 |
2,980 |
2,895 |
2,901 |
-3.46% |
36,000 |
| 2025/10/10 |
3,080 |
3,080 |
2,998 |
3,005 |
-2.28% |
20,700 |
| 2025/10/9 |
3,040 |
3,105 |
3,035 |
3,075 |
+1.82% |
22,500 |
| 2025/10/8 |
3,085 |
3,090 |
3,020 |
3,020 |
-2.11% |
14,100 |
| 2025/10/7 |
3,070 |
3,105 |
3,040 |
3,085 |
+0.49% |
20,700 |
| 2025/10/6 |
3,110 |
3,120 |
3,015 |
3,070 |
+2.78% |
37,700 |
| 2025/10/3 |
2,998 |
3,045 |
2,981 |
2,987 |
-0.60% |
28,000 |
| 2025/10/2 |
3,120 |
3,125 |
3,005 |
3,005 |
-2.44% |
22,000 |
| 2025/10/1 |
3,205 |
3,210 |
3,080 |
3,080 |
-5.67% |
42,400 |
| 2025/9/30 |
3,275 |
3,310 |
3,250 |
3,265 |
-1.21% |
15,100 |
| 2025/9/29 |
3,320 |
3,340 |
3,285 |
3,305 |
-0.60% |
19,900 |
| 2025/9/26 |
3,325 |
3,370 |
3,295 |
3,325 |
+0.00% |
25,900 |
| 2025/9/25 |
3,300 |
3,335 |
3,270 |
3,325 |
+0.91% |
16,600 |
| 2025/9/24 |
3,290 |
3,330 |
3,265 |
3,295 |
+0.15% |
21,700 |
| 2025/9/22 |
3,275 |
3,390 |
3,275 |
3,290 |
+0.61% |
37,500 |
| 2025/9/19 |
3,285 |
3,300 |
3,225 |
3,270 |
+0.46% |
43,000 |
| 2025/9/18 |
3,260 |
3,285 |
3,225 |
3,255 |
+0.93% |
26,400 |
| 2025/9/17 |
3,200 |
3,275 |
3,170 |
3,225 |
+0.94% |
26,700 |
| 2025/9/16 |
3,160 |
3,230 |
3,150 |
3,195 |
+1.11% |
19,400 |
| 2025/9/12 |
3,160 |
3,160 |
3,110 |
3,160 |
+0.96% |
17,100 |
| 2025/9/11 |
3,145 |
3,160 |
3,120 |
3,130 |
-0.32% |
13,500 |
| 2025/9/10 |
3,115 |
3,155 |
3,100 |
3,140 |
+0.96% |
15,800 |
| 2025/9/9 |
3,150 |
3,180 |
3,100 |
3,110 |
-0.32% |
17,800 |
| 2025/9/8 |
3,135 |
3,160 |
3,100 |
3,120 |
+0.48% |
13,900 |
| 2025/9/5 |
3,075 |
3,110 |
3,060 |
3,105 |
+1.47% |
15,800 |
| 2025/9/4 |
3,070 |
3,090 |
3,040 |
3,060 |
-0.65% |
24,600 |
| 2025/9/3 |
3,145 |
3,160 |
3,050 |
3,080 |
-2.53% |
46,900 |
| 2025/9/2 |
3,170 |
3,190 |
3,150 |
3,160 |
-0.32% |
19,900 |
| 2025/9/1 |
3,210 |
3,250 |
3,165 |
3,170 |
-1.86% |
28,200 |
| 2025/8/29 |
3,180 |
3,245 |
3,175 |
3,230 |
+1.57% |
19,200 |
| 2025/8/28 |
3,160 |
3,195 |
3,150 |
3,180 |
+0.63% |
16,000 |
| 2025/8/27 |
3,175 |
3,200 |
3,130 |
3,160 |
-0.32% |
32,800 |
| 2025/8/26 |
3,195 |
3,210 |
3,150 |
3,170 |
-0.78% |
16,000 |
| 2025/8/25 |
3,160 |
3,260 |
3,145 |
3,195 |
+1.59% |
30,000 |
| 2025/8/22 |
3,165 |
3,210 |
3,130 |
3,145 |
-1.41% |
50,600 |
| 2025/8/21 |
3,170 |
3,215 |
3,130 |
3,190 |
-0.31% |
51,700 |
| 2025/8/20 |
3,315 |
3,315 |
3,195 |
3,200 |
-3.90% |
75,600 |
| 2025/8/19 |
3,415 |
3,415 |
3,285 |
3,330 |
-2.06% |
65,900 |
| 2025/8/18 |
3,380 |
3,430 |
3,360 |
3,400 |
+1.64% |
48,400 |
| 2025/8/15 |
3,410 |
3,495 |
3,330 |
3,345 |
-2.05% |
82,900 |
| 2025/8/14 |
3,475 |
3,480 |
3,310 |
3,415 |
-1.59% |
142,600 |
| 2025/8/13 |
3,680 |
3,690 |
3,470 |
3,470 |
-16.79% |
218,000 |
| 2025/8/12 |
4,145 |
4,235 |
4,080 |
4,170 |
+0.72% |
108,200 |
| 2025/8/8 |
4,150 |
4,245 |
4,140 |
4,140 |
-0.24% |
50,900 |
| 2025/8/7 |
4,115 |
4,170 |
4,055 |
4,150 |
+0.85% |
28,200 |
| 2025/8/6 |
4,125 |
4,170 |
4,055 |
4,115 |
-0.24% |
29,500 |
| 2025/8/5 |
4,010 |
4,150 |
3,965 |
4,125 |
+4.43% |
49,500 |
| 2025/8/4 |
3,970 |
4,120 |
3,915 |
3,950 |
-1.62% |
48,700 |
| 2025/8/1 |
4,090 |
4,090 |
3,990 |
4,015 |
-1.35% |
34,900 |
| 2025/7/31 |
4,150 |
4,150 |
4,030 |
4,070 |
-1.81% |
37,200 |
| 2025/7/30 |
4,140 |
4,220 |
4,060 |
4,145 |
+1.47% |
63,600 |
| 2025/7/29 |
3,950 |
4,135 |
3,870 |
4,085 |
+3.42% |
81,800 |
| 2025/7/28 |
3,825 |
4,000 |
3,755 |
3,950 |
+3.00% |
53,200 |
| 2025/7/25 |
3,930 |
4,035 |
3,835 |
3,835 |
-2.17% |
54,300 |
| 2025/7/24 |
4,040 |
4,080 |
3,920 |
3,920 |
-2.97% |
67,500 |
| 2025/7/23 |
4,065 |
4,065 |
3,910 |
4,040 |
-1.70% |
103,200 |
| 2025/7/22 |
3,880 |
4,110 |
3,850 |
4,110 |
+10.48% |
197,000 |
| 2025/7/18 |
3,670 |
3,750 |
3,640 |
3,720 |
+1.78% |
40,900 |
| 2025/7/17 |
3,740 |
3,840 |
3,620 |
3,655 |
-0.54% |
117,600 |
| 2025/7/16 |
3,535 |
3,780 |
3,535 |
3,675 |
+6.06% |
95,000 |
| 2025/7/15 |
3,460 |
3,545 |
3,410 |
3,465 |
-0.72% |
43,300 |
| 2025/7/14 |
3,580 |
3,585 |
3,490 |
3,490 |
-2.79% |
16,900 |
| 2025/7/11 |
3,615 |
3,640 |
3,570 |
3,590 |
+0.42% |
20,100 |
| 2025/7/10 |
3,730 |
3,730 |
3,540 |
3,575 |
-2.32% |
43,200 |
| 2025/7/9 |
3,495 |
3,660 |
3,455 |
3,660 |
+6.09% |
50,300 |
| 2025/7/8 |
3,300 |
3,450 |
3,250 |
3,450 |
+4.39% |
37,400 |
| 2025/7/7 |
3,270 |
3,400 |
3,270 |
3,305 |
-0.30% |
31,000 |
| 2025/7/4 |
3,360 |
3,360 |
3,290 |
3,315 |
-1.78% |
40,700 |
| 2025/7/3 |
3,580 |
3,580 |
3,375 |
3,375 |
-6.12% |
53,400 |
| 2025/7/2 |
3,450 |
3,625 |
3,395 |
3,595 |
+3.45% |
43,400 |
| 2025/7/1 |
3,595 |
3,595 |
3,460 |
3,475 |
-3.34% |
36,100 |
| 2025/6/30 |
3,550 |
3,645 |
3,540 |
3,595 |
+0.98% |
37,400 |
|
