| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
3,040 |
3,230 |
3,020 |
3,150 |
+5.28% |
819,500 |
| 2025/12/24 |
2,950 |
3,020 |
2,950 |
2,992 |
+1.05% |
390,700 |
| 2025/12/23 |
2,912 |
2,971 |
2,885 |
2,961 |
+1.13% |
538,200 |
| 2025/12/22 |
2,859 |
2,951 |
2,815 |
2,928 |
+6.09% |
682,200 |
| 2025/12/19 |
2,754 |
2,771 |
2,716 |
2,760 |
+0.22% |
456,200 |
| 2025/12/18 |
2,715 |
2,776 |
2,691 |
2,754 |
-0.40% |
528,700 |
| 2025/12/17 |
2,734 |
2,790 |
2,689 |
2,765 |
+1.10% |
378,800 |
| 2025/12/16 |
2,726 |
2,817 |
2,692 |
2,735 |
-1.16% |
548,300 |
| 2025/12/15 |
2,761 |
2,795 |
2,743 |
2,767 |
-0.72% |
411,000 |
| 2025/12/12 |
2,778 |
2,807 |
2,760 |
2,787 |
+2.16% |
541,900 |
| 2025/12/11 |
2,758 |
2,809 |
2,728 |
2,728 |
-0.73% |
451,900 |
| 2025/12/10 |
2,668 |
2,775 |
2,660 |
2,748 |
+3.62% |
690,400 |
| 2025/12/9 |
2,600 |
2,662 |
2,594 |
2,652 |
+0.72% |
314,100 |
| 2025/12/8 |
2,629 |
2,646 |
2,611 |
2,633 |
+1.66% |
391,700 |
| 2025/12/5 |
2,570 |
2,606 |
2,565 |
2,590 |
+0.27% |
415,000 |
| 2025/12/4 |
2,515 |
2,603 |
2,511 |
2,583 |
+2.46% |
679,900 |
| 2025/12/3 |
2,478 |
2,532 |
2,469 |
2,521 |
+2.31% |
940,600 |
| 2025/12/2 |
2,504 |
2,517 |
2,451 |
2,464 |
-2.34% |
488,900 |
| 2025/12/1 |
2,571 |
2,602 |
2,523 |
2,523 |
-2.36% |
469,100 |
| 2025/11/28 |
2,569 |
2,584 |
2,527 |
2,584 |
+1.02% |
576,400 |
| 2025/11/27 |
2,565 |
2,570 |
2,533 |
2,558 |
+0.95% |
619,500 |
| 2025/11/26 |
2,518 |
2,550 |
2,504 |
2,534 |
-0.39% |
618,300 |
| 2025/11/25 |
2,576 |
2,593 |
2,520 |
2,544 |
+0.71% |
615,300 |
| 2025/11/21 |
2,488 |
2,577 |
2,455 |
2,526 |
-2.02% |
664,400 |
| 2025/11/20 |
2,570 |
2,609 |
2,553 |
2,578 |
+2.30% |
490,800 |
| 2025/11/19 |
2,562 |
2,590 |
2,491 |
2,520 |
-1.64% |
637,000 |
| 2025/11/18 |
2,593 |
2,603 |
2,537 |
2,562 |
-3.39% |
1,023,500 |
| 2025/11/17 |
2,595 |
2,716 |
2,568 |
2,652 |
-13.47% |
2,053,700 |
| 2025/11/14 |
2,988 |
3,105 |
2,942 |
3,065 |
-3.77% |
873,000 |
| 2025/11/13 |
3,210 |
3,220 |
3,165 |
3,185 |
-0.78% |
483,800 |
| 2025/11/12 |
3,215 |
3,240 |
3,165 |
3,210 |
-1.08% |
369,300 |
| 2025/11/11 |
3,295 |
3,295 |
3,200 |
3,245 |
-0.15% |
226,400 |
| 2025/11/10 |
3,275 |
3,290 |
3,215 |
3,250 |
+0.78% |
362,100 |
| 2025/11/7 |
3,240 |
3,265 |
3,195 |
3,225 |
-2.71% |
398,700 |
| 2025/11/6 |
3,300 |
3,325 |
3,265 |
3,315 |
+1.69% |
244,000 |
| 2025/11/5 |
3,255 |
3,290 |
3,125 |
3,260 |
-3.12% |
542,400 |
| 2025/11/4 |
3,350 |
3,445 |
3,350 |
3,365 |
+1.51% |
418,200 |
| 2025/10/31 |
3,310 |
3,330 |
3,285 |
3,315 |
+0.61% |
267,000 |
| 2025/10/30 |
3,275 |
3,310 |
3,245 |
3,295 |
+1.07% |
560,300 |
| 2025/10/29 |
3,250 |
3,280 |
3,200 |
3,260 |
+2.52% |
368,000 |
| 2025/10/28 |
3,270 |
3,295 |
3,175 |
3,180 |
-2.75% |
326,600 |
| 2025/10/27 |
3,295 |
3,295 |
3,210 |
3,270 |
+0.93% |
344,300 |
| 2025/10/24 |
3,240 |
3,270 |
3,220 |
3,240 |
+1.73% |
275,300 |
| 2025/10/23 |
3,175 |
3,220 |
3,160 |
3,185 |
-1.55% |
278,200 |
| 2025/10/22 |
3,200 |
3,255 |
3,175 |
3,235 |
+0.47% |
349,000 |
| 2025/10/21 |
3,265 |
3,285 |
3,195 |
3,220 |
+0.47% |
319,300 |
| 2025/10/20 |
3,215 |
3,245 |
3,175 |
3,205 |
+1.91% |
281,000 |
| 2025/10/17 |
3,235 |
3,300 |
3,135 |
3,145 |
-4.26% |
511,300 |
| 2025/10/16 |
3,220 |
3,315 |
3,210 |
3,285 |
+3.30% |
530,400 |
| 2025/10/15 |
3,050 |
3,185 |
3,050 |
3,180 |
+6.07% |
396,600 |
| 2025/10/14 |
3,150 |
3,210 |
2,998 |
2,998 |
-6.75% |
688,600 |
| 2025/10/10 |
3,295 |
3,310 |
3,200 |
3,215 |
-3.31% |
386,300 |
| 2025/10/9 |
3,240 |
3,355 |
3,205 |
3,325 |
+3.91% |
600,500 |
| 2025/10/8 |
3,190 |
3,220 |
3,160 |
3,200 |
+0.95% |
441,800 |
| 2025/10/7 |
3,130 |
3,220 |
3,100 |
3,170 |
+1.28% |
632,200 |
| 2025/10/6 |
3,100 |
3,175 |
3,085 |
3,130 |
+5.03% |
993,300 |
| 2025/10/3 |
2,980 |
2,988 |
2,923 |
2,980 |
-0.50% |
422,000 |
| 2025/10/2 |
2,752 |
2,999 |
2,752 |
2,995 |
+12.09% |
1,167,300 |
| 2025/10/1 |
2,730 |
2,744 |
2,655 |
2,672 |
-3.01% |
306,100 |
| 2025/9/30 |
2,724 |
2,770 |
2,718 |
2,755 |
+1.51% |
362,600 |
| 2025/9/29 |
2,765 |
2,783 |
2,712 |
2,714 |
-1.81% |
310,900 |
| 2025/9/26 |
2,800 |
2,800 |
2,717 |
2,764 |
-1.57% |
476,800 |
| 2025/9/25 |
2,750 |
2,810 |
2,732 |
2,808 |
+1.52% |
515,600 |
| 2025/9/24 |
2,709 |
2,771 |
2,691 |
2,766 |
+1.50% |
491,100 |
| 2025/9/22 |
2,691 |
2,762 |
2,687 |
2,725 |
+0.55% |
296,800 |
| 2025/9/19 |
2,794 |
2,814 |
2,683 |
2,710 |
-1.74% |
589,200 |
| 2025/9/18 |
2,605 |
2,777 |
2,579 |
2,758 |
+5.87% |
771,200 |
| 2025/9/17 |
2,619 |
2,623 |
2,573 |
2,605 |
-0.57% |
472,900 |
| 2025/9/16 |
2,580 |
2,624 |
2,574 |
2,620 |
+2.62% |
787,100 |
| 2025/9/12 |
2,526 |
2,600 |
2,510 |
2,553 |
+0.75% |
570,900 |
| 2025/9/11 |
2,486 |
2,535 |
2,486 |
2,534 |
+1.89% |
353,500 |
| 2025/9/10 |
2,467 |
2,499 |
2,452 |
2,487 |
-0.20% |
352,700 |
| 2025/9/9 |
2,495 |
2,535 |
2,480 |
2,492 |
+1.14% |
406,800 |
| 2025/9/8 |
2,458 |
2,468 |
2,424 |
2,464 |
+2.11% |
353,400 |
| 2025/9/5 |
2,420 |
2,434 |
2,403 |
2,413 |
+0.42% |
293,000 |
| 2025/9/4 |
2,370 |
2,412 |
2,361 |
2,403 |
+1.35% |
237,200 |
| 2025/9/3 |
2,390 |
2,404 |
2,364 |
2,371 |
-1.08% |
556,400 |
| 2025/9/2 |
2,421 |
2,427 |
2,382 |
2,397 |
-0.70% |
196,200 |
| 2025/9/1 |
2,470 |
2,470 |
2,404 |
2,414 |
-2.19% |
313,800 |
| 2025/8/29 |
2,496 |
2,510 |
2,461 |
2,468 |
-1.52% |
220,100 |
| 2025/8/28 |
2,510 |
2,520 |
2,494 |
2,506 |
-0.63% |
211,800 |
| 2025/8/27 |
2,505 |
2,522 |
2,497 |
2,522 |
+1.41% |
234,600 |
| 2025/8/26 |
2,503 |
2,524 |
2,470 |
2,487 |
-2.59% |
665,700 |
| 2025/8/25 |
2,560 |
2,592 |
2,549 |
2,553 |
+0.16% |
322,500 |
| 2025/8/22 |
2,599 |
2,619 |
2,517 |
2,549 |
+4.00% |
985,000 |
| 2025/8/21 |
2,496 |
2,513 |
2,444 |
2,451 |
-2.97% |
540,600 |
| 2025/8/20 |
2,503 |
2,535 |
2,491 |
2,526 |
+0.52% |
313,600 |
| 2025/8/19 |
2,553 |
2,560 |
2,511 |
2,513 |
-2.14% |
308,200 |
| 2025/8/18 |
2,546 |
2,568 |
2,516 |
2,568 |
+0.71% |
286,500 |
| 2025/8/15 |
2,575 |
2,582 |
2,540 |
2,550 |
-0.97% |
280,300 |
| 2025/8/14 |
2,601 |
2,630 |
2,554 |
2,575 |
-1.42% |
261,800 |
| 2025/8/13 |
2,624 |
2,640 |
2,567 |
2,612 |
+0.35% |
663,400 |
| 2025/8/12 |
2,575 |
2,621 |
2,520 |
2,603 |
+1.09% |
711,400 |
| 2025/8/8 |
2,533 |
2,590 |
2,512 |
2,575 |
+1.66% |
534,500 |
| 2025/8/7 |
2,527 |
2,553 |
2,507 |
2,533 |
-1.71% |
638,000 |
| 2025/8/6 |
2,555 |
2,577 |
2,538 |
2,577 |
+0.19% |
378,100 |
| 2025/8/5 |
2,566 |
2,590 |
2,553 |
2,572 |
+0.82% |
319,600 |
| 2025/8/4 |
2,445 |
2,564 |
2,435 |
2,551 |
-0.86% |
592,800 |
| 2025/8/1 |
2,607 |
2,654 |
2,572 |
2,573 |
-5.92% |
909,600 |
| 2025/7/31 |
2,716 |
2,744 |
2,712 |
2,735 |
+0.89% |
180,800 |
| 2025/7/30 |
2,700 |
2,740 |
2,687 |
2,711 |
+0.41% |
151,300 |
| 2025/7/29 |
2,690 |
2,710 |
2,680 |
2,700 |
-0.84% |
141,400 |
| 2025/7/28 |
2,759 |
2,762 |
2,712 |
2,723 |
-0.48% |
187,700 |
| 2025/7/25 |
2,738 |
2,746 |
2,711 |
2,736 |
-0.40% |
165,800 |
| 2025/7/24 |
2,750 |
2,758 |
2,707 |
2,747 |
+1.44% |
258,300 |
| 2025/7/23 |
2,696 |
2,720 |
2,674 |
2,708 |
+2.15% |
279,700 |
| 2025/7/22 |
2,649 |
2,684 |
2,649 |
2,651 |
-0.15% |
165,800 |
| 2025/7/18 |
2,692 |
2,692 |
2,636 |
2,655 |
-1.37% |
232,900 |
| 2025/7/17 |
2,635 |
2,695 |
2,614 |
2,692 |
+1.97% |
336,000 |
| 2025/7/16 |
2,670 |
2,695 |
2,637 |
2,640 |
+0.11% |
239,900 |
| 2025/7/15 |
2,599 |
2,642 |
2,582 |
2,637 |
+1.54% |
234,500 |
| 2025/7/14 |
2,588 |
2,614 |
2,586 |
2,597 |
-0.12% |
195,100 |
| 2025/7/11 |
2,643 |
2,651 |
2,600 |
2,600 |
-0.50% |
279,100 |
| 2025/7/10 |
2,608 |
2,621 |
2,591 |
2,613 |
+0.89% |
347,200 |
| 2025/7/9 |
2,608 |
2,617 |
2,582 |
2,590 |
-0.19% |
230,700 |
| 2025/7/8 |
2,570 |
2,609 |
2,570 |
2,595 |
+0.54% |
316,700 |
| 2025/7/7 |
2,610 |
2,622 |
2,557 |
2,581 |
-1.34% |
379,200 |
| 2025/7/4 |
2,600 |
2,636 |
2,600 |
2,616 |
-0.23% |
332,000 |
| 2025/7/3 |
2,606 |
2,641 |
2,591 |
2,622 |
+2.18% |
482,500 |
| 2025/7/2 |
2,570 |
2,610 |
2,554 |
2,566 |
-1.31% |
536,400 |
| 2025/7/1 |
2,624 |
2,642 |
2,594 |
2,600 |
-1.25% |
269,200 |
| 2025/6/30 |
2,701 |
2,705 |
2,633 |
2,633 |
-0.68% |
723,500 |
| 2025/6/27 |
2,646 |
2,677 |
2,594 |
2,651 |
+5.70% |
825,400 |
|
