| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
3,599 |
3,599 |
3,539 |
3,562 |
-0.72% |
253,600 |
| 2025/12/23 |
3,562 |
3,608 |
3,558 |
3,588 |
+0.79% |
225,300 |
| 2025/12/22 |
3,575 |
3,575 |
3,530 |
3,560 |
+0.17% |
247,500 |
| 2025/12/19 |
3,545 |
3,571 |
3,535 |
3,554 |
+0.51% |
307,600 |
| 2025/12/18 |
3,535 |
3,552 |
3,517 |
3,536 |
+0.40% |
224,100 |
| 2025/12/17 |
3,515 |
3,530 |
3,504 |
3,522 |
+0.03% |
221,900 |
| 2025/12/16 |
3,516 |
3,541 |
3,505 |
3,521 |
+0.14% |
231,700 |
| 2025/12/15 |
3,491 |
3,525 |
3,474 |
3,516 |
+1.44% |
233,900 |
| 2025/12/12 |
3,453 |
3,470 |
3,453 |
3,466 |
+0.70% |
228,200 |
| 2025/12/11 |
3,488 |
3,492 |
3,437 |
3,442 |
-0.20% |
184,500 |
| 2025/12/10 |
3,455 |
3,469 |
3,440 |
3,449 |
+0.12% |
227,600 |
| 2025/12/9 |
3,436 |
3,446 |
3,412 |
3,445 |
+0.26% |
187,200 |
| 2025/12/8 |
3,418 |
3,448 |
3,402 |
3,436 |
+1.18% |
199,200 |
| 2025/12/5 |
3,456 |
3,465 |
3,394 |
3,396 |
-1.74% |
301,300 |
| 2025/12/4 |
3,443 |
3,460 |
3,434 |
3,456 |
+0.47% |
210,400 |
| 2025/12/3 |
3,435 |
3,452 |
3,403 |
3,440 |
-0.43% |
399,200 |
| 2025/12/2 |
3,440 |
3,464 |
3,429 |
3,455 |
+0.23% |
306,200 |
| 2025/12/1 |
3,465 |
3,482 |
3,438 |
3,447 |
-0.52% |
298,500 |
| 2025/11/28 |
3,445 |
3,481 |
3,445 |
3,465 |
+0.12% |
217,600 |
| 2025/11/27 |
3,467 |
3,476 |
3,452 |
3,461 |
-0.17% |
224,000 |
| 2025/11/26 |
3,435 |
3,485 |
3,435 |
3,467 |
+0.70% |
296,500 |
| 2025/11/25 |
3,460 |
3,467 |
3,427 |
3,443 |
+0.06% |
357,800 |
| 2025/11/21 |
3,409 |
3,444 |
3,398 |
3,441 |
+1.27% |
787,600 |
| 2025/11/20 |
3,375 |
3,401 |
3,360 |
3,398 |
+2.13% |
605,200 |
| 2025/11/19 |
3,344 |
3,370 |
3,327 |
3,327 |
-0.21% |
433,300 |
| 2025/11/18 |
3,365 |
3,369 |
3,322 |
3,334 |
-0.92% |
428,700 |
| 2025/11/17 |
3,343 |
3,370 |
3,329 |
3,365 |
+0.24% |
370,600 |
| 2025/11/14 |
3,331 |
3,357 |
3,325 |
3,357 |
+0.78% |
385,300 |
| 2025/11/13 |
3,303 |
3,335 |
3,303 |
3,331 |
+1.06% |
268,300 |
| 2025/11/12 |
3,281 |
3,324 |
3,280 |
3,296 |
+1.04% |
303,900 |
| 2025/11/11 |
3,247 |
3,262 |
3,233 |
3,262 |
+0.49% |
205,700 |
| 2025/11/10 |
3,228 |
3,246 |
3,215 |
3,246 |
+1.09% |
285,400 |
| 2025/11/7 |
3,219 |
3,222 |
3,180 |
3,211 |
+0.38% |
261,300 |
| 2025/11/6 |
3,162 |
3,203 |
3,159 |
3,199 |
+1.17% |
411,300 |
| 2025/11/5 |
3,154 |
3,163 |
3,108 |
3,162 |
+0.16% |
368,100 |
| 2025/11/4 |
3,147 |
3,168 |
3,134 |
3,157 |
-0.13% |
422,000 |
| 2025/10/31 |
3,189 |
3,203 |
3,128 |
3,161 |
-0.60% |
629,100 |
| 2025/10/30 |
3,061 |
3,269 |
3,060 |
3,180 |
+3.92% |
654,000 |
| 2025/10/29 |
3,105 |
3,115 |
3,060 |
3,060 |
-2.05% |
382,800 |
| 2025/10/28 |
3,159 |
3,180 |
3,105 |
3,124 |
-1.92% |
415,200 |
| 2025/10/27 |
3,175 |
3,192 |
3,171 |
3,185 |
+0.31% |
267,700 |
| 2025/10/24 |
3,147 |
3,181 |
3,146 |
3,175 |
+0.92% |
256,700 |
| 2025/10/23 |
3,167 |
3,180 |
3,146 |
3,146 |
-0.76% |
232,700 |
| 2025/10/22 |
3,140 |
3,173 |
3,140 |
3,170 |
+1.02% |
270,600 |
| 2025/10/21 |
3,105 |
3,138 |
3,102 |
3,138 |
+1.00% |
217,700 |
| 2025/10/20 |
3,121 |
3,134 |
3,104 |
3,107 |
+0.52% |
195,600 |
| 2025/10/17 |
3,080 |
3,092 |
3,077 |
3,091 |
+0.03% |
229,800 |
| 2025/10/16 |
3,108 |
3,114 |
3,086 |
3,090 |
-0.68% |
293,500 |
| 2025/10/15 |
3,104 |
3,128 |
3,102 |
3,111 |
+0.23% |
223,700 |
| 2025/10/14 |
3,098 |
3,124 |
3,073 |
3,104 |
-0.89% |
386,200 |
| 2025/10/10 |
3,128 |
3,136 |
3,108 |
3,132 |
-0.51% |
336,000 |
| 2025/10/9 |
3,160 |
3,169 |
3,136 |
3,148 |
-0.69% |
238,400 |
| 2025/10/8 |
3,157 |
3,180 |
3,144 |
3,170 |
+1.34% |
218,200 |
| 2025/10/7 |
3,150 |
3,163 |
3,128 |
3,128 |
-0.79% |
301,800 |
| 2025/10/6 |
3,200 |
3,200 |
3,153 |
3,153 |
+0.06% |
426,500 |
| 2025/10/3 |
3,130 |
3,153 |
3,127 |
3,151 |
+0.48% |
251,400 |
| 2025/10/2 |
3,150 |
3,158 |
3,125 |
3,136 |
-0.73% |
232,100 |
| 2025/10/1 |
3,178 |
3,185 |
3,133 |
3,159 |
-1.03% |
353,700 |
| 2025/9/30 |
3,243 |
3,245 |
3,192 |
3,192 |
-1.51% |
351,200 |
| 2025/9/29 |
3,270 |
3,284 |
3,239 |
3,241 |
-3.37% |
326,500 |
| 2025/9/26 |
3,331 |
3,364 |
3,331 |
3,354 |
+0.57% |
467,100 |
| 2025/9/25 |
3,313 |
3,345 |
3,310 |
3,335 |
+0.39% |
346,100 |
| 2025/9/24 |
3,350 |
3,350 |
3,316 |
3,322 |
-0.72% |
415,900 |
| 2025/9/22 |
3,346 |
3,359 |
3,338 |
3,346 |
+0.18% |
175,800 |
| 2025/9/19 |
3,360 |
3,369 |
3,333 |
3,340 |
-0.54% |
404,500 |
| 2025/9/18 |
3,345 |
3,367 |
3,334 |
3,358 |
+0.48% |
164,700 |
| 2025/9/17 |
3,350 |
3,353 |
3,326 |
3,342 |
-0.45% |
204,800 |
| 2025/9/16 |
3,342 |
3,367 |
3,342 |
3,357 |
+0.30% |
170,400 |
| 2025/9/12 |
3,365 |
3,368 |
3,335 |
3,347 |
-0.09% |
278,100 |
| 2025/9/11 |
3,368 |
3,372 |
3,343 |
3,350 |
-0.30% |
186,600 |
| 2025/9/10 |
3,340 |
3,364 |
3,340 |
3,360 |
+0.39% |
142,300 |
| 2025/9/9 |
3,359 |
3,365 |
3,330 |
3,347 |
+0.51% |
204,200 |
| 2025/9/8 |
3,321 |
3,353 |
3,321 |
3,330 |
+0.00% |
259,500 |
| 2025/9/5 |
3,331 |
3,336 |
3,312 |
3,330 |
+0.18% |
280,200 |
| 2025/9/4 |
3,316 |
3,330 |
3,307 |
3,324 |
+0.15% |
196,400 |
| 2025/9/3 |
3,301 |
3,324 |
3,289 |
3,319 |
+0.30% |
329,900 |
| 2025/9/2 |
3,296 |
3,310 |
3,287 |
3,309 |
+0.91% |
174,800 |
| 2025/9/1 |
3,262 |
3,287 |
3,259 |
3,279 |
+0.37% |
141,400 |
| 2025/8/29 |
3,265 |
3,281 |
3,255 |
3,267 |
-0.15% |
191,100 |
| 2025/8/28 |
3,276 |
3,283 |
3,260 |
3,272 |
-0.61% |
218,200 |
| 2025/8/27 |
3,310 |
3,311 |
3,284 |
3,292 |
-0.15% |
246,700 |
| 2025/8/26 |
3,296 |
3,312 |
3,291 |
3,297 |
+0.12% |
179,700 |
| 2025/8/25 |
3,310 |
3,316 |
3,293 |
3,293 |
-0.42% |
243,600 |
| 2025/8/22 |
3,350 |
3,350 |
3,305 |
3,307 |
-1.28% |
250,500 |
| 2025/8/21 |
3,348 |
3,353 |
3,330 |
3,350 |
+0.06% |
223,400 |
| 2025/8/20 |
3,340 |
3,370 |
3,332 |
3,348 |
-0.06% |
261,000 |
| 2025/8/19 |
3,324 |
3,353 |
3,314 |
3,350 |
+1.55% |
308,000 |
| 2025/8/18 |
3,283 |
3,305 |
3,275 |
3,299 |
+0.61% |
295,300 |
| 2025/8/15 |
3,282 |
3,284 |
3,259 |
3,279 |
+0.12% |
282,100 |
| 2025/8/14 |
3,285 |
3,285 |
3,250 |
3,275 |
-0.30% |
300,400 |
| 2025/8/13 |
3,264 |
3,317 |
3,260 |
3,285 |
+0.61% |
350,700 |
| 2025/8/12 |
3,280 |
3,280 |
3,249 |
3,265 |
+0.03% |
383,200 |
| 2025/8/8 |
3,206 |
3,267 |
3,202 |
3,264 |
+1.87% |
460,500 |
| 2025/8/7 |
3,199 |
3,221 |
3,187 |
3,204 |
-0.09% |
316,800 |
| 2025/8/6 |
3,179 |
3,216 |
3,175 |
3,207 |
+0.88% |
328,400 |
| 2025/8/5 |
3,178 |
3,191 |
3,163 |
3,179 |
+0.09% |
228,600 |
| 2025/8/4 |
3,141 |
3,184 |
3,129 |
3,176 |
-0.72% |
235,600 |
| 2025/8/1 |
3,178 |
3,207 |
3,161 |
3,199 |
+1.14% |
414,700 |
| 2025/7/31 |
3,194 |
3,215 |
3,113 |
3,163 |
-1.43% |
749,700 |
| 2025/7/30 |
3,193 |
3,223 |
3,184 |
3,209 |
+0.09% |
282,100 |
| 2025/7/29 |
3,210 |
3,226 |
3,206 |
3,206 |
-0.47% |
173,500 |
| 2025/7/28 |
3,255 |
3,260 |
3,216 |
3,221 |
-1.47% |
211,300 |
| 2025/7/25 |
3,252 |
3,274 |
3,231 |
3,269 |
+1.33% |
503,600 |
| 2025/7/24 |
3,219 |
3,239 |
3,210 |
3,226 |
+1.22% |
264,000 |
| 2025/7/23 |
3,166 |
3,206 |
3,166 |
3,187 |
+0.95% |
362,200 |
| 2025/7/22 |
3,159 |
3,171 |
3,150 |
3,157 |
-0.44% |
182,800 |
| 2025/7/18 |
3,190 |
3,192 |
3,169 |
3,171 |
-0.25% |
155,600 |
| 2025/7/17 |
3,148 |
3,183 |
3,142 |
3,179 |
+1.08% |
133,600 |
| 2025/7/16 |
3,159 |
3,165 |
3,144 |
3,145 |
-0.63% |
141,200 |
| 2025/7/15 |
3,176 |
3,180 |
3,152 |
3,165 |
-0.03% |
154,600 |
| 2025/7/14 |
3,133 |
3,169 |
3,127 |
3,166 |
+1.09% |
208,700 |
| 2025/7/11 |
3,143 |
3,161 |
3,129 |
3,132 |
-0.10% |
165,400 |
| 2025/7/10 |
3,105 |
3,140 |
3,097 |
3,135 |
+0.03% |
345,500 |
| 2025/7/9 |
3,117 |
3,142 |
3,116 |
3,134 |
+0.74% |
196,900 |
| 2025/7/8 |
3,105 |
3,116 |
3,093 |
3,111 |
-0.35% |
188,700 |
| 2025/7/7 |
3,102 |
3,130 |
3,102 |
3,122 |
+0.58% |
180,600 |
| 2025/7/4 |
3,130 |
3,132 |
3,103 |
3,104 |
-0.70% |
126,100 |
| 2025/7/3 |
3,128 |
3,137 |
3,112 |
3,126 |
+0.00% |
217,800 |
| 2025/7/2 |
3,111 |
3,156 |
3,109 |
3,126 |
-0.82% |
235,600 |
| 2025/7/1 |
3,157 |
3,175 |
3,148 |
3,152 |
-0.76% |
189,200 |
| 2025/6/30 |
3,171 |
3,195 |
3,161 |
3,176 |
+0.06% |
374,700 |
| 2025/6/27 |
3,170 |
3,185 |
3,152 |
3,174 |
+0.83% |
263,900 |
| 2025/6/26 |
3,150 |
3,176 |
3,127 |
3,148 |
-0.47% |
370,700 |
|