| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
6,460 |
6,650 |
6,440 |
6,500 |
+0.62% |
89,700 |
| 2025/12/23 |
6,340 |
6,470 |
6,330 |
6,460 |
+1.57% |
39,300 |
| 2025/12/22 |
6,310 |
6,380 |
6,230 |
6,360 |
+0.79% |
53,800 |
| 2025/12/19 |
6,350 |
6,370 |
6,310 |
6,310 |
-0.63% |
20,700 |
| 2025/12/18 |
6,230 |
6,350 |
6,230 |
6,350 |
+2.25% |
18,100 |
| 2025/12/17 |
6,360 |
6,360 |
6,200 |
6,210 |
-2.36% |
25,500 |
| 2025/12/16 |
6,400 |
6,470 |
6,360 |
6,360 |
+0.63% |
46,800 |
| 2025/12/15 |
6,200 |
6,340 |
6,200 |
6,320 |
+2.93% |
25,900 |
| 2025/12/12 |
6,150 |
6,170 |
6,110 |
6,140 |
+0.66% |
17,900 |
| 2025/12/11 |
6,260 |
6,260 |
6,090 |
6,100 |
-2.87% |
34,700 |
| 2025/12/10 |
6,280 |
6,280 |
6,230 |
6,280 |
+0.00% |
14,800 |
| 2025/12/9 |
6,300 |
6,310 |
6,250 |
6,280 |
-0.16% |
19,600 |
| 2025/12/8 |
6,250 |
6,290 |
6,210 |
6,290 |
+0.96% |
16,500 |
| 2025/12/5 |
6,240 |
6,240 |
6,160 |
6,230 |
+0.16% |
16,500 |
| 2025/12/4 |
6,230 |
6,240 |
6,170 |
6,220 |
-0.64% |
20,100 |
| 2025/12/3 |
6,310 |
6,340 |
6,260 |
6,260 |
-0.16% |
32,600 |
| 2025/12/2 |
6,290 |
6,290 |
6,220 |
6,270 |
-0.16% |
19,300 |
| 2025/12/1 |
6,380 |
6,420 |
6,230 |
6,280 |
-2.03% |
37,100 |
| 2025/11/28 |
6,400 |
6,440 |
6,390 |
6,410 |
+0.16% |
24,800 |
| 2025/11/27 |
6,380 |
6,410 |
6,350 |
6,400 |
+0.47% |
43,100 |
| 2025/11/26 |
6,320 |
6,370 |
6,300 |
6,370 |
+1.59% |
27,800 |
| 2025/11/25 |
6,340 |
6,340 |
6,240 |
6,270 |
-1.72% |
43,800 |
| 2025/11/21 |
6,150 |
6,380 |
6,100 |
6,380 |
+4.59% |
80,100 |
| 2025/11/20 |
6,100 |
6,170 |
6,090 |
6,100 |
-0.97% |
24,100 |
| 2025/11/19 |
6,080 |
6,160 |
6,070 |
6,160 |
+1.32% |
30,700 |
| 2025/11/18 |
6,050 |
6,100 |
6,050 |
6,080 |
+0.66% |
25,900 |
| 2025/11/17 |
6,040 |
6,070 |
5,960 |
6,040 |
+0.00% |
34,600 |
| 2025/11/14 |
5,990 |
6,040 |
5,980 |
6,040 |
+0.67% |
24,000 |
| 2025/11/13 |
6,000 |
6,050 |
5,970 |
6,000 |
+0.00% |
18,100 |
| 2025/11/12 |
6,030 |
6,050 |
5,970 |
6,000 |
-0.17% |
28,200 |
| 2025/11/11 |
6,130 |
6,150 |
5,970 |
6,010 |
-2.44% |
47,800 |
| 2025/11/10 |
6,040 |
6,190 |
6,000 |
6,160 |
+4.94% |
108,300 |
| 2025/11/7 |
5,790 |
5,870 |
5,790 |
5,870 |
+1.38% |
42,100 |
| 2025/11/6 |
5,850 |
5,850 |
5,790 |
5,790 |
-1.03% |
27,500 |
| 2025/11/5 |
5,860 |
5,890 |
5,810 |
5,850 |
+0.34% |
32,500 |
| 2025/11/4 |
5,840 |
5,860 |
5,770 |
5,830 |
-0.34% |
33,600 |
| 2025/10/31 |
5,830 |
5,890 |
5,790 |
5,850 |
+0.34% |
28,600 |
| 2025/10/30 |
5,800 |
5,860 |
5,770 |
5,830 |
+0.52% |
37,900 |
| 2025/10/29 |
5,930 |
5,930 |
5,800 |
5,800 |
-2.19% |
60,400 |
| 2025/10/28 |
5,980 |
5,980 |
5,930 |
5,930 |
-0.84% |
32,200 |
| 2025/10/27 |
6,000 |
6,040 |
5,970 |
5,980 |
-0.17% |
30,400 |
| 2025/10/24 |
6,100 |
6,100 |
5,990 |
5,990 |
-2.28% |
48,200 |
| 2025/10/23 |
6,130 |
6,190 |
6,100 |
6,130 |
+0.33% |
19,400 |
| 2025/10/22 |
6,080 |
6,130 |
6,080 |
6,110 |
+0.49% |
16,900 |
| 2025/10/21 |
6,140 |
6,160 |
6,060 |
6,080 |
-0.98% |
33,200 |
| 2025/10/20 |
6,290 |
6,290 |
6,140 |
6,140 |
-0.97% |
27,700 |
| 2025/10/17 |
6,210 |
6,230 |
6,190 |
6,200 |
-0.16% |
22,400 |
| 2025/10/16 |
6,230 |
6,250 |
6,150 |
6,210 |
-0.32% |
32,700 |
| 2025/10/15 |
6,170 |
6,270 |
6,170 |
6,230 |
+1.30% |
44,600 |
| 2025/10/14 |
6,060 |
6,190 |
6,050 |
6,150 |
+0.99% |
40,300 |
| 2025/10/10 |
6,020 |
6,130 |
6,010 |
6,090 |
+0.83% |
43,200 |
| 2025/10/9 |
6,060 |
6,110 |
6,010 |
6,040 |
-0.66% |
27,100 |
| 2025/10/8 |
6,110 |
6,290 |
6,080 |
6,080 |
-0.33% |
71,800 |
| 2025/10/7 |
6,080 |
6,120 |
6,040 |
6,100 |
+0.33% |
31,000 |
| 2025/10/6 |
6,060 |
6,080 |
6,000 |
6,080 |
+1.67% |
40,800 |
| 2025/10/3 |
5,920 |
6,000 |
5,910 |
5,980 |
+0.34% |
39,100 |
| 2025/10/2 |
5,970 |
6,030 |
5,900 |
5,960 |
-0.33% |
49,700 |
| 2025/10/1 |
6,000 |
6,000 |
5,930 |
5,980 |
-0.33% |
49,200 |
| 2025/9/30 |
6,170 |
6,170 |
6,000 |
6,000 |
-2.12% |
54,300 |
| 2025/9/29 |
6,300 |
6,300 |
6,130 |
6,130 |
-3.16% |
98,500 |
| 2025/9/26 |
6,150 |
6,350 |
6,150 |
6,330 |
+2.43% |
148,300 |
| 2025/9/25 |
6,150 |
6,220 |
6,130 |
6,180 |
+0.98% |
72,500 |
| 2025/9/24 |
6,030 |
6,140 |
6,000 |
6,120 |
+0.99% |
75,300 |
| 2025/9/22 |
6,160 |
6,160 |
6,060 |
6,060 |
-1.62% |
65,200 |
| 2025/9/19 |
6,200 |
6,220 |
6,130 |
6,160 |
-0.96% |
80,000 |
| 2025/9/18 |
6,230 |
6,330 |
6,200 |
6,220 |
+0.81% |
70,000 |
| 2025/9/17 |
6,180 |
6,190 |
6,130 |
6,170 |
-0.64% |
44,800 |
| 2025/9/16 |
6,310 |
6,310 |
6,190 |
6,210 |
-1.43% |
61,400 |
| 2025/9/12 |
6,390 |
6,390 |
6,300 |
6,300 |
-1.41% |
47,100 |
| 2025/9/11 |
6,460 |
6,460 |
6,340 |
6,390 |
-0.93% |
50,300 |
| 2025/9/10 |
6,450 |
6,490 |
6,410 |
6,450 |
+0.31% |
32,900 |
| 2025/9/9 |
6,560 |
6,590 |
6,370 |
6,430 |
-1.38% |
66,400 |
| 2025/9/8 |
6,620 |
6,670 |
6,500 |
6,520 |
-1.36% |
56,600 |
| 2025/9/5 |
6,750 |
6,750 |
6,610 |
6,610 |
-2.36% |
57,700 |
| 2025/9/4 |
6,790 |
6,830 |
6,730 |
6,770 |
-0.29% |
37,900 |
| 2025/9/3 |
6,810 |
6,850 |
6,750 |
6,790 |
-0.29% |
42,600 |
| 2025/9/2 |
7,000 |
7,030 |
6,810 |
6,810 |
-2.01% |
42,000 |
| 2025/9/1 |
6,950 |
7,090 |
6,940 |
6,950 |
-0.14% |
55,800 |
| 2025/8/29 |
7,110 |
7,130 |
6,870 |
6,960 |
-3.33% |
174,700 |
| 2025/8/28 |
7,550 |
7,560 |
7,190 |
7,200 |
-3.74% |
80,100 |
| 2025/8/27 |
7,250 |
7,480 |
7,230 |
7,480 |
+3.17% |
69,200 |
| 2025/8/26 |
7,240 |
7,280 |
7,180 |
7,250 |
+0.28% |
44,400 |
| 2025/8/25 |
7,120 |
7,230 |
7,050 |
7,230 |
+0.84% |
36,200 |
| 2025/8/22 |
7,200 |
7,230 |
7,070 |
7,170 |
-0.42% |
49,000 |
| 2025/8/21 |
7,130 |
7,200 |
7,070 |
7,200 |
+1.12% |
53,800 |
| 2025/8/20 |
6,970 |
7,120 |
6,920 |
7,120 |
+1.86% |
55,300 |
| 2025/8/19 |
7,060 |
7,060 |
6,980 |
6,990 |
-0.71% |
34,800 |
| 2025/8/18 |
6,970 |
7,080 |
6,960 |
7,040 |
+1.00% |
57,500 |
| 2025/8/15 |
6,950 |
7,060 |
6,910 |
6,970 |
+0.43% |
69,000 |
| 2025/8/14 |
6,720 |
7,000 |
6,720 |
6,940 |
+1.76% |
102,200 |
| 2025/8/13 |
7,170 |
7,180 |
6,820 |
6,820 |
+3.02% |
256,600 |
| 2025/8/12 |
6,560 |
6,640 |
6,460 |
6,620 |
+0.76% |
54,800 |
| 2025/8/8 |
6,510 |
6,570 |
6,470 |
6,570 |
+1.08% |
29,600 |
| 2025/8/7 |
6,450 |
6,570 |
6,450 |
6,500 |
+0.78% |
26,600 |
| 2025/8/6 |
6,440 |
6,500 |
6,430 |
6,450 |
+0.16% |
17,500 |
| 2025/8/5 |
6,340 |
6,500 |
6,330 |
6,440 |
+0.78% |
31,700 |
| 2025/8/4 |
6,400 |
6,420 |
6,360 |
6,390 |
-0.31% |
27,800 |
| 2025/8/1 |
6,300 |
6,420 |
6,300 |
6,410 |
+1.91% |
34,900 |
| 2025/7/31 |
6,230 |
6,300 |
6,190 |
6,290 |
+1.45% |
24,700 |
| 2025/7/30 |
6,150 |
6,240 |
6,150 |
6,200 |
+0.65% |
20,700 |
| 2025/7/29 |
6,140 |
6,160 |
6,080 |
6,160 |
-0.32% |
19,700 |
| 2025/7/28 |
6,230 |
6,230 |
6,140 |
6,180 |
-0.32% |
26,800 |
| 2025/7/25 |
6,200 |
6,320 |
6,110 |
6,200 |
+0.32% |
44,100 |
| 2025/7/24 |
6,110 |
6,180 |
6,060 |
6,180 |
+1.64% |
23,400 |
| 2025/7/23 |
6,060 |
6,110 |
6,020 |
6,080 |
+1.33% |
46,000 |
| 2025/7/22 |
5,950 |
6,010 |
5,930 |
6,000 |
+1.01% |
19,500 |
| 2025/7/18 |
5,930 |
6,000 |
5,930 |
5,940 |
+0.34% |
15,400 |
| 2025/7/17 |
5,860 |
5,950 |
5,860 |
5,920 |
+1.20% |
21,000 |
| 2025/7/16 |
5,880 |
5,900 |
5,840 |
5,850 |
-0.51% |
11,700 |
| 2025/7/15 |
5,930 |
5,960 |
5,880 |
5,880 |
-0.84% |
14,900 |
| 2025/7/14 |
5,990 |
6,000 |
5,880 |
5,930 |
-1.00% |
18,300 |
| 2025/7/11 |
6,060 |
6,100 |
5,980 |
5,990 |
-0.83% |
30,400 |
| 2025/7/10 |
6,020 |
6,050 |
5,990 |
6,040 |
+0.67% |
24,300 |
| 2025/7/9 |
6,000 |
6,020 |
5,940 |
6,000 |
+0.17% |
25,600 |
| 2025/7/8 |
6,030 |
6,030 |
5,970 |
5,990 |
-0.50% |
12,400 |
| 2025/7/7 |
6,020 |
6,060 |
6,010 |
6,020 |
+0.17% |
10,300 |
| 2025/7/4 |
5,980 |
6,010 |
5,960 |
6,010 |
+0.84% |
18,000 |
| 2025/7/3 |
5,960 |
5,960 |
5,870 |
5,960 |
+0.00% |
17,000 |
| 2025/7/2 |
5,900 |
6,010 |
5,890 |
5,960 |
+0.51% |
22,000 |
| 2025/7/1 |
5,950 |
5,990 |
5,930 |
5,930 |
+0.17% |
18,600 |
| 2025/6/30 |
5,910 |
5,950 |
5,880 |
5,920 |
+0.17% |
32,300 |
| 2025/6/27 |
5,890 |
5,930 |
5,870 |
5,910 |
+0.34% |
20,800 |
| 2025/6/26 |
5,820 |
5,940 |
5,820 |
5,890 |
+1.38% |
34,200 |
|
