| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
5,600 |
5,600 |
5,421 |
5,442 |
-2.23% |
612,800 |
| 2025/12/8 |
5,481 |
5,567 |
5,360 |
5,566 |
+0.85% |
641,200 |
| 2025/12/5 |
5,640 |
5,670 |
5,510 |
5,519 |
-2.42% |
391,900 |
| 2025/12/4 |
5,600 |
5,687 |
5,600 |
5,656 |
+0.37% |
292,400 |
| 2025/12/3 |
5,677 |
5,706 |
5,635 |
5,635 |
+0.23% |
427,000 |
| 2025/12/2 |
5,785 |
5,793 |
5,556 |
5,622 |
-2.18% |
1,000,000 |
| 2025/12/1 |
5,999 |
6,000 |
5,597 |
5,747 |
-4.55% |
943,000 |
| 2025/11/28 |
6,089 |
6,102 |
5,982 |
6,021 |
-0.89% |
296,200 |
| 2025/11/27 |
6,100 |
6,135 |
6,061 |
6,075 |
+0.03% |
217,100 |
| 2025/11/26 |
6,008 |
6,147 |
6,001 |
6,073 |
+0.15% |
353,900 |
| 2025/11/25 |
6,150 |
6,200 |
6,007 |
6,064 |
-0.74% |
367,500 |
| 2025/11/21 |
6,010 |
6,136 |
6,008 |
6,109 |
+1.29% |
350,700 |
| 2025/11/20 |
5,950 |
6,048 |
5,950 |
6,031 |
+2.32% |
375,000 |
| 2025/11/19 |
5,792 |
5,949 |
5,771 |
5,894 |
+1.76% |
341,600 |
| 2025/11/18 |
5,911 |
5,944 |
5,775 |
5,792 |
-2.00% |
269,600 |
| 2025/11/17 |
5,795 |
5,910 |
5,700 |
5,910 |
+1.03% |
333,900 |
| 2025/11/14 |
5,787 |
5,857 |
5,774 |
5,850 |
+0.62% |
308,900 |
| 2025/11/13 |
5,805 |
5,842 |
5,751 |
5,814 |
+0.66% |
295,300 |
| 2025/11/12 |
5,709 |
5,840 |
5,697 |
5,776 |
+1.60% |
454,200 |
| 2025/11/11 |
5,690 |
5,767 |
5,644 |
5,685 |
+0.05% |
568,400 |
| 2025/11/10 |
5,723 |
5,728 |
5,627 |
5,682 |
+0.05% |
424,200 |
| 2025/11/7 |
5,536 |
5,685 |
5,490 |
5,679 |
+3.16% |
1,114,800 |
| 2025/11/6 |
5,640 |
5,810 |
5,481 |
5,505 |
-10.58% |
2,284,200 |
| 2025/11/5 |
6,174 |
6,200 |
6,033 |
6,156 |
-0.06% |
576,500 |
| 2025/11/4 |
6,201 |
6,209 |
6,105 |
6,160 |
-1.22% |
517,400 |
| 2025/10/31 |
6,172 |
6,273 |
6,160 |
6,236 |
+2.16% |
661,100 |
| 2025/10/30 |
5,987 |
6,131 |
5,922 |
6,104 |
+2.78% |
592,700 |
| 2025/10/29 |
6,025 |
6,043 |
5,845 |
5,939 |
-1.21% |
447,700 |
| 2025/10/28 |
6,144 |
6,200 |
5,983 |
6,012 |
-2.42% |
280,200 |
| 2025/10/27 |
6,139 |
6,208 |
6,136 |
6,161 |
+0.80% |
323,100 |
| 2025/10/24 |
6,077 |
6,127 |
6,045 |
6,112 |
+0.18% |
220,600 |
| 2025/10/23 |
6,060 |
6,141 |
6,050 |
6,101 |
+0.16% |
234,100 |
| 2025/10/22 |
6,035 |
6,122 |
5,997 |
6,091 |
+1.58% |
278,000 |
| 2025/10/21 |
5,893 |
6,010 |
5,887 |
5,996 |
+1.35% |
323,000 |
| 2025/10/20 |
5,948 |
5,948 |
5,858 |
5,916 |
+1.16% |
186,100 |
| 2025/10/17 |
5,915 |
5,915 |
5,832 |
5,848 |
-0.91% |
197,100 |
| 2025/10/16 |
5,996 |
6,056 |
5,897 |
5,902 |
-1.37% |
244,000 |
| 2025/10/15 |
5,936 |
6,001 |
5,921 |
5,984 |
+0.88% |
293,900 |
| 2025/10/14 |
5,950 |
5,992 |
5,870 |
5,932 |
-0.82% |
408,100 |
| 2025/10/10 |
6,051 |
6,113 |
5,973 |
5,981 |
-2.53% |
297,600 |
| 2025/10/9 |
6,060 |
6,150 |
6,052 |
6,136 |
+1.30% |
577,800 |
| 2025/10/8 |
5,992 |
6,118 |
5,976 |
6,057 |
+0.71% |
528,000 |
| 2025/10/7 |
5,946 |
6,025 |
5,892 |
6,014 |
+0.92% |
649,300 |
| 2025/10/6 |
5,929 |
6,051 |
5,876 |
5,959 |
+1.99% |
629,700 |
| 2025/10/3 |
5,913 |
5,951 |
5,827 |
5,843 |
-0.49% |
415,700 |
| 2025/10/2 |
5,966 |
5,983 |
5,871 |
5,872 |
-1.76% |
383,500 |
| 2025/10/1 |
5,980 |
6,020 |
5,929 |
5,977 |
-1.01% |
328,900 |
| 2025/9/30 |
6,080 |
6,099 |
6,013 |
6,038 |
+0.13% |
236,300 |
| 2025/9/29 |
6,212 |
6,215 |
6,020 |
6,030 |
-2.87% |
186,300 |
| 2025/9/26 |
6,166 |
6,266 |
6,160 |
6,208 |
-0.34% |
214,200 |
| 2025/9/25 |
6,209 |
6,229 |
6,170 |
6,229 |
+0.31% |
205,600 |
| 2025/9/24 |
6,237 |
6,279 |
6,156 |
6,210 |
-0.38% |
211,100 |
| 2025/9/22 |
6,283 |
6,314 |
6,233 |
6,234 |
-1.31% |
198,800 |
| 2025/9/19 |
6,395 |
6,445 |
6,312 |
6,317 |
-1.16% |
573,600 |
| 2025/9/18 |
6,401 |
6,448 |
6,357 |
6,391 |
+0.17% |
149,900 |
| 2025/9/17 |
6,399 |
6,473 |
6,340 |
6,380 |
-0.58% |
165,300 |
| 2025/9/16 |
6,425 |
6,473 |
6,393 |
6,417 |
-0.12% |
182,100 |
| 2025/9/12 |
6,400 |
6,457 |
6,337 |
6,425 |
+1.10% |
274,000 |
| 2025/9/11 |
6,354 |
6,425 |
6,313 |
6,355 |
-0.97% |
240,400 |
| 2025/9/10 |
6,320 |
6,435 |
6,320 |
6,417 |
+1.53% |
188,600 |
| 2025/9/9 |
6,346 |
6,404 |
6,309 |
6,320 |
-0.38% |
175,200 |
| 2025/9/8 |
6,300 |
6,360 |
6,289 |
6,344 |
+1.65% |
179,600 |
| 2025/9/5 |
6,222 |
6,282 |
6,172 |
6,241 |
-0.05% |
169,200 |
| 2025/9/4 |
6,243 |
6,292 |
6,207 |
6,244 |
+0.03% |
176,400 |
| 2025/9/3 |
6,183 |
6,242 |
6,163 |
6,242 |
+0.34% |
225,400 |
| 2025/9/2 |
6,242 |
6,288 |
6,204 |
6,221 |
-0.34% |
195,400 |
| 2025/9/1 |
6,265 |
6,338 |
6,205 |
6,242 |
-1.93% |
160,400 |
| 2025/8/29 |
6,321 |
6,395 |
6,321 |
6,365 |
+0.25% |
159,400 |
| 2025/8/28 |
6,343 |
6,366 |
6,295 |
6,349 |
+0.19% |
176,200 |
| 2025/8/27 |
6,266 |
6,390 |
6,266 |
6,337 |
+1.36% |
271,100 |
| 2025/8/26 |
6,409 |
6,409 |
6,242 |
6,252 |
-2.45% |
300,200 |
| 2025/8/25 |
6,427 |
6,427 |
6,368 |
6,409 |
-0.45% |
151,900 |
| 2025/8/22 |
6,377 |
6,445 |
6,303 |
6,438 |
+1.23% |
241,600 |
| 2025/8/21 |
6,445 |
6,469 |
6,342 |
6,360 |
-1.32% |
182,800 |
| 2025/8/20 |
6,501 |
6,510 |
6,407 |
6,445 |
-0.91% |
184,200 |
| 2025/8/19 |
6,480 |
6,511 |
6,426 |
6,504 |
+0.29% |
246,600 |
| 2025/8/18 |
6,386 |
6,495 |
6,363 |
6,485 |
+1.66% |
299,600 |
| 2025/8/15 |
6,470 |
6,495 |
6,356 |
6,379 |
-0.93% |
248,700 |
| 2025/8/14 |
6,511 |
6,520 |
6,426 |
6,439 |
-1.54% |
263,000 |
| 2025/8/13 |
6,496 |
6,594 |
6,474 |
6,540 |
+0.23% |
181,700 |
| 2025/8/12 |
6,437 |
6,567 |
6,422 |
6,525 |
+0.91% |
322,000 |
| 2025/8/8 |
6,486 |
6,541 |
6,441 |
6,466 |
-0.14% |
184,200 |
| 2025/8/7 |
6,460 |
6,560 |
6,455 |
6,475 |
+0.81% |
229,300 |
| 2025/8/6 |
6,351 |
6,471 |
6,330 |
6,423 |
+0.66% |
268,900 |
| 2025/8/5 |
6,305 |
6,390 |
6,239 |
6,381 |
+0.77% |
319,200 |
| 2025/8/4 |
6,260 |
6,368 |
6,260 |
6,332 |
+0.16% |
356,500 |
| 2025/8/1 |
5,940 |
6,331 |
5,940 |
6,322 |
+3.76% |
655,100 |
| 2025/7/31 |
6,005 |
6,150 |
5,989 |
6,093 |
+0.88% |
448,100 |
| 2025/7/30 |
5,900 |
6,057 |
5,900 |
6,040 |
+2.37% |
433,100 |
| 2025/7/29 |
5,785 |
5,903 |
5,735 |
5,900 |
+1.57% |
266,500 |
| 2025/7/28 |
5,942 |
5,942 |
5,809 |
5,809 |
-3.10% |
340,300 |
| 2025/7/25 |
5,941 |
6,005 |
5,915 |
5,995 |
+0.91% |
252,200 |
| 2025/7/24 |
5,857 |
5,942 |
5,833 |
5,941 |
+1.71% |
301,100 |
| 2025/7/23 |
5,889 |
5,902 |
5,767 |
5,841 |
-0.82% |
338,500 |
| 2025/7/22 |
5,880 |
5,957 |
5,876 |
5,889 |
-0.78% |
172,100 |
| 2025/7/18 |
5,957 |
5,970 |
5,935 |
5,935 |
-0.39% |
167,900 |
| 2025/7/17 |
5,916 |
5,975 |
5,902 |
5,958 |
+1.38% |
230,600 |
| 2025/7/16 |
5,875 |
5,910 |
5,840 |
5,877 |
+0.03% |
183,700 |
| 2025/7/15 |
5,883 |
5,892 |
5,821 |
5,875 |
+0.15% |
155,400 |
| 2025/7/14 |
5,840 |
5,880 |
5,788 |
5,866 |
+0.14% |
211,000 |
| 2025/7/11 |
5,898 |
5,966 |
5,843 |
5,858 |
-0.42% |
313,600 |
| 2025/7/10 |
5,912 |
5,929 |
5,855 |
5,883 |
-0.49% |
336,300 |
| 2025/7/9 |
5,984 |
5,984 |
5,819 |
5,912 |
-1.40% |
319,800 |
| 2025/7/8 |
6,014 |
6,043 |
5,963 |
5,996 |
+0.02% |
305,800 |
| 2025/7/7 |
5,970 |
5,998 |
5,960 |
5,995 |
+0.96% |
181,500 |
| 2025/7/4 |
5,943 |
5,958 |
5,901 |
5,938 |
-0.42% |
211,900 |
| 2025/7/3 |
6,064 |
6,089 |
5,928 |
5,963 |
-0.83% |
375,700 |
| 2025/7/2 |
6,070 |
6,137 |
6,005 |
6,013 |
-0.43% |
326,600 |
| 2025/7/1 |
6,026 |
6,080 |
6,024 |
6,039 |
+0.22% |
260,300 |
| 2025/6/30 |
6,049 |
6,080 |
6,000 |
6,026 |
+0.79% |
299,600 |
| 2025/6/27 |
5,931 |
5,988 |
5,919 |
5,979 |
+0.81% |
383,100 |
| 2025/6/26 |
5,925 |
5,934 |
5,888 |
5,931 |
+0.34% |
331,400 |
| 2025/6/25 |
5,902 |
5,922 |
5,873 |
5,911 |
-0.56% |
293,600 |
| 2025/6/24 |
6,009 |
6,009 |
5,934 |
5,944 |
-0.25% |
172,800 |
| 2025/6/23 |
5,961 |
5,961 |
5,901 |
5,959 |
-0.05% |
198,800 |
| 2025/6/20 |
5,973 |
6,021 |
5,961 |
5,962 |
-1.68% |
446,600 |
| 2025/6/19 |
6,050 |
6,087 |
5,994 |
6,064 |
+0.36% |
189,700 |
| 2025/6/18 |
6,038 |
6,079 |
6,014 |
6,042 |
+0.07% |
280,200 |
| 2025/6/17 |
5,996 |
6,073 |
5,982 |
6,038 |
-0.13% |
223,000 |
| 2025/6/16 |
6,063 |
6,063 |
5,986 |
6,046 |
+0.77% |
271,000 |
| 2025/6/13 |
5,991 |
6,052 |
5,965 |
6,000 |
-0.76% |
428,100 |
| 2025/6/12 |
6,029 |
6,073 |
6,007 |
6,046 |
+1.37% |
318,500 |
| 2025/6/11 |
5,997 |
6,056 |
5,935 |
5,964 |
+0.49% |
353,300 |
|
