| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,070 |
3,100 |
2,854 |
2,885 |
-6.79% |
80,300 |
| 2025/12/8 |
2,952 |
3,155 |
2,945 |
3,095 |
+1.48% |
74,700 |
| 2025/12/5 |
3,080 |
3,140 |
3,045 |
3,050 |
-0.97% |
61,500 |
| 2025/12/4 |
2,963 |
3,080 |
2,935 |
3,080 |
+4.98% |
53,700 |
| 2025/12/3 |
2,860 |
2,967 |
2,860 |
2,934 |
+2.59% |
57,800 |
| 2025/12/2 |
2,831 |
2,885 |
2,818 |
2,860 |
+1.35% |
36,300 |
| 2025/12/1 |
2,780 |
2,840 |
2,780 |
2,822 |
+0.61% |
21,600 |
| 2025/11/28 |
2,802 |
2,835 |
2,800 |
2,805 |
+1.04% |
26,500 |
| 2025/11/27 |
2,722 |
2,788 |
2,722 |
2,776 |
+0.29% |
23,300 |
| 2025/11/26 |
2,745 |
2,781 |
2,705 |
2,768 |
+3.13% |
29,200 |
| 2025/11/25 |
2,693 |
2,707 |
2,677 |
2,684 |
+1.28% |
26,500 |
| 2025/11/21 |
2,575 |
2,650 |
2,575 |
2,650 |
+2.91% |
16,200 |
| 2025/11/20 |
2,585 |
2,586 |
2,560 |
2,575 |
-0.39% |
12,300 |
| 2025/11/19 |
2,604 |
2,604 |
2,575 |
2,585 |
+0.23% |
14,700 |
| 2025/11/18 |
2,650 |
2,650 |
2,579 |
2,579 |
-2.46% |
21,200 |
| 2025/11/17 |
2,636 |
2,664 |
2,629 |
2,644 |
+0.11% |
16,000 |
| 2025/11/14 |
2,613 |
2,643 |
2,601 |
2,641 |
+0.99% |
13,400 |
| 2025/11/13 |
2,624 |
2,642 |
2,600 |
2,615 |
-0.34% |
9,900 |
| 2025/11/12 |
2,627 |
2,650 |
2,604 |
2,624 |
+0.42% |
19,600 |
| 2025/11/11 |
2,630 |
2,632 |
2,597 |
2,613 |
+0.31% |
16,200 |
| 2025/11/10 |
2,597 |
2,616 |
2,591 |
2,605 |
+0.19% |
12,600 |
| 2025/11/7 |
2,665 |
2,691 |
2,574 |
2,600 |
-3.35% |
33,400 |
| 2025/11/6 |
2,632 |
2,724 |
2,619 |
2,690 |
+3.07% |
27,200 |
| 2025/11/5 |
2,591 |
2,645 |
2,582 |
2,610 |
+1.36% |
22,700 |
| 2025/11/4 |
2,721 |
2,737 |
2,564 |
2,575 |
-5.54% |
22,800 |
| 2025/10/31 |
2,661 |
2,738 |
2,644 |
2,726 |
+2.44% |
25,500 |
| 2025/10/30 |
2,651 |
2,687 |
2,647 |
2,661 |
+0.38% |
106,900 |
| 2025/10/29 |
2,651 |
2,675 |
2,637 |
2,651 |
-0.34% |
32,800 |
| 2025/10/28 |
2,704 |
2,722 |
2,648 |
2,660 |
-2.35% |
41,400 |
| 2025/10/27 |
2,744 |
2,751 |
2,710 |
2,724 |
+1.08% |
28,700 |
| 2025/10/24 |
2,686 |
2,700 |
2,647 |
2,695 |
+1.47% |
20,100 |
| 2025/10/23 |
2,651 |
2,686 |
2,645 |
2,656 |
-1.26% |
22,200 |
| 2025/10/22 |
2,597 |
2,695 |
2,596 |
2,690 |
+3.94% |
34,700 |
| 2025/10/21 |
2,575 |
2,600 |
2,563 |
2,588 |
+0.74% |
23,400 |
| 2025/10/20 |
2,570 |
2,576 |
2,546 |
2,569 |
+0.90% |
15,600 |
| 2025/10/17 |
2,514 |
2,556 |
2,514 |
2,546 |
+0.04% |
13,600 |
| 2025/10/16 |
2,538 |
2,582 |
2,524 |
2,545 |
+1.60% |
43,400 |
| 2025/10/15 |
2,520 |
2,530 |
2,489 |
2,505 |
-0.60% |
42,300 |
| 2025/10/14 |
2,425 |
2,546 |
2,425 |
2,520 |
+3.70% |
119,600 |
| 2025/10/10 |
2,428 |
2,500 |
2,413 |
2,430 |
-7.50% |
243,200 |
| 2025/10/9 |
2,632 |
2,647 |
2,597 |
2,627 |
-0.11% |
46,200 |
| 2025/10/8 |
2,600 |
2,640 |
2,600 |
2,630 |
+1.11% |
31,400 |
| 2025/10/7 |
2,610 |
2,623 |
2,587 |
2,601 |
-0.38% |
27,500 |
| 2025/10/6 |
2,576 |
2,613 |
2,566 |
2,611 |
+2.67% |
26,000 |
| 2025/10/3 |
2,487 |
2,554 |
2,487 |
2,543 |
+1.52% |
15,700 |
| 2025/10/2 |
2,520 |
2,530 |
2,500 |
2,505 |
-0.60% |
18,400 |
| 2025/10/1 |
2,531 |
2,575 |
2,516 |
2,520 |
-1.68% |
30,200 |
| 2025/9/30 |
2,563 |
2,580 |
2,538 |
2,563 |
+0.00% |
14,100 |
| 2025/9/29 |
2,577 |
2,588 |
2,542 |
2,563 |
-1.00% |
26,700 |
| 2025/9/26 |
2,575 |
2,601 |
2,562 |
2,589 |
+0.54% |
24,700 |
| 2025/9/25 |
2,589 |
2,602 |
2,565 |
2,575 |
+0.04% |
40,200 |
| 2025/9/24 |
2,534 |
2,584 |
2,530 |
2,574 |
+1.34% |
18,700 |
| 2025/9/22 |
2,532 |
2,556 |
2,529 |
2,540 |
+0.28% |
16,200 |
| 2025/9/19 |
2,546 |
2,560 |
2,509 |
2,533 |
+0.12% |
20,800 |
| 2025/9/18 |
2,534 |
2,540 |
2,497 |
2,530 |
+0.72% |
16,300 |
| 2025/9/17 |
2,541 |
2,541 |
2,508 |
2,512 |
-1.53% |
14,200 |
| 2025/9/16 |
2,522 |
2,558 |
2,510 |
2,551 |
+1.15% |
22,000 |
| 2025/9/12 |
2,528 |
2,539 |
2,502 |
2,522 |
+0.32% |
15,000 |
| 2025/9/11 |
2,517 |
2,523 |
2,500 |
2,514 |
-0.12% |
9,900 |
| 2025/9/10 |
2,550 |
2,550 |
2,500 |
2,517 |
-1.33% |
12,800 |
| 2025/9/9 |
2,533 |
2,554 |
2,526 |
2,551 |
+1.03% |
21,500 |
| 2025/9/8 |
2,522 |
2,535 |
2,495 |
2,525 |
+0.00% |
15,400 |
| 2025/9/5 |
2,513 |
2,540 |
2,500 |
2,525 |
+0.12% |
13,900 |
| 2025/9/4 |
2,494 |
2,536 |
2,489 |
2,522 |
+0.52% |
11,700 |
| 2025/9/3 |
2,503 |
2,545 |
2,490 |
2,509 |
+0.24% |
14,800 |
| 2025/9/2 |
2,482 |
2,528 |
2,474 |
2,503 |
+0.89% |
21,000 |
| 2025/9/1 |
2,487 |
2,500 |
2,464 |
2,481 |
-0.28% |
12,900 |
| 2025/8/29 |
2,500 |
2,503 |
2,474 |
2,488 |
-0.48% |
22,600 |
| 2025/8/28 |
2,464 |
2,510 |
2,433 |
2,500 |
-0.08% |
22,700 |
| 2025/8/27 |
2,487 |
2,515 |
2,485 |
2,502 |
-0.16% |
42,100 |
| 2025/8/26 |
2,541 |
2,542 |
2,505 |
2,506 |
-1.53% |
15,900 |
| 2025/8/25 |
2,563 |
2,563 |
2,532 |
2,545 |
-0.27% |
20,000 |
| 2025/8/22 |
2,544 |
2,565 |
2,530 |
2,552 |
+0.35% |
13,600 |
| 2025/8/21 |
2,560 |
2,565 |
2,539 |
2,543 |
-0.59% |
13,200 |
| 2025/8/20 |
2,562 |
2,569 |
2,549 |
2,558 |
-0.43% |
13,700 |
| 2025/8/19 |
2,564 |
2,582 |
2,527 |
2,569 |
+1.06% |
22,200 |
| 2025/8/18 |
2,523 |
2,551 |
2,523 |
2,542 |
+1.48% |
20,100 |
| 2025/8/15 |
2,507 |
2,516 |
2,496 |
2,505 |
-0.04% |
18,000 |
| 2025/8/14 |
2,511 |
2,522 |
2,500 |
2,506 |
-0.99% |
17,600 |
| 2025/8/13 |
2,527 |
2,563 |
2,507 |
2,531 |
+0.24% |
23,300 |
| 2025/8/12 |
2,528 |
2,534 |
2,500 |
2,525 |
-0.12% |
29,300 |
| 2025/8/8 |
2,501 |
2,535 |
2,497 |
2,528 |
+1.61% |
22,700 |
| 2025/8/7 |
2,490 |
2,502 |
2,473 |
2,488 |
+0.36% |
24,200 |
| 2025/8/6 |
2,440 |
2,490 |
2,438 |
2,479 |
+2.14% |
32,300 |
| 2025/8/5 |
2,421 |
2,441 |
2,382 |
2,427 |
+0.87% |
21,900 |
| 2025/8/4 |
2,398 |
2,421 |
2,373 |
2,406 |
-0.50% |
20,000 |
| 2025/8/1 |
2,380 |
2,419 |
2,377 |
2,418 |
+1.72% |
26,300 |
| 2025/7/31 |
2,357 |
2,380 |
2,357 |
2,377 |
+1.28% |
18,800 |
| 2025/7/30 |
2,328 |
2,362 |
2,328 |
2,347 |
+0.17% |
20,300 |
| 2025/7/29 |
2,323 |
2,360 |
2,323 |
2,343 |
+0.47% |
21,000 |
| 2025/7/28 |
2,321 |
2,360 |
2,321 |
2,332 |
+0.52% |
21,100 |
| 2025/7/25 |
2,330 |
2,337 |
2,308 |
2,320 |
-0.47% |
29,100 |
| 2025/7/24 |
2,332 |
2,349 |
2,320 |
2,331 |
+0.47% |
23,900 |
| 2025/7/23 |
2,265 |
2,323 |
2,265 |
2,320 |
+2.61% |
40,700 |
| 2025/7/22 |
2,272 |
2,281 |
2,259 |
2,261 |
-1.14% |
21,800 |
| 2025/7/18 |
2,272 |
2,307 |
2,272 |
2,287 |
+0.13% |
22,000 |
| 2025/7/17 |
2,264 |
2,286 |
2,263 |
2,284 |
+0.71% |
17,000 |
| 2025/7/16 |
2,287 |
2,290 |
2,268 |
2,268 |
-1.26% |
23,600 |
| 2025/7/15 |
2,314 |
2,334 |
2,297 |
2,297 |
-0.73% |
21,800 |
| 2025/7/14 |
2,350 |
2,358 |
2,314 |
2,314 |
-1.03% |
18,500 |
| 2025/7/11 |
2,374 |
2,396 |
2,333 |
2,338 |
-1.31% |
32,600 |
| 2025/7/10 |
2,340 |
2,384 |
2,320 |
2,369 |
+1.63% |
67,300 |
| 2025/7/9 |
2,400 |
2,400 |
2,283 |
2,331 |
+0.65% |
100,200 |
| 2025/7/8 |
2,320 |
2,349 |
2,280 |
2,316 |
-0.30% |
48,800 |
| 2025/7/7 |
2,333 |
2,343 |
2,317 |
2,323 |
+0.35% |
27,000 |
| 2025/7/4 |
2,298 |
2,320 |
2,281 |
2,315 |
+1.18% |
28,300 |
| 2025/7/3 |
2,247 |
2,292 |
2,247 |
2,288 |
+1.46% |
29,200 |
| 2025/7/2 |
2,256 |
2,297 |
2,237 |
2,255 |
+0.71% |
29,900 |
| 2025/7/1 |
2,245 |
2,251 |
2,201 |
2,239 |
+0.58% |
25,200 |
| 2025/6/30 |
2,241 |
2,256 |
2,226 |
2,226 |
-0.54% |
17,600 |
| 2025/6/27 |
2,240 |
2,248 |
2,221 |
2,238 |
+0.49% |
19,500 |
| 2025/6/26 |
2,236 |
2,239 |
2,215 |
2,227 |
-0.45% |
15,000 |
| 2025/6/25 |
2,240 |
2,244 |
2,211 |
2,237 |
-0.75% |
39,900 |
| 2025/6/24 |
2,270 |
2,290 |
2,241 |
2,254 |
+0.36% |
29,200 |
| 2025/6/23 |
2,234 |
2,267 |
2,224 |
2,246 |
+1.81% |
27,600 |
| 2025/6/20 |
2,269 |
2,278 |
2,206 |
2,206 |
-3.29% |
62,000 |
| 2025/6/19 |
2,291 |
2,306 |
2,271 |
2,281 |
-0.61% |
12,800 |
| 2025/6/18 |
2,321 |
2,321 |
2,295 |
2,295 |
-0.39% |
12,000 |
| 2025/6/17 |
2,315 |
2,315 |
2,285 |
2,304 |
+0.09% |
15,900 |
| 2025/6/16 |
2,316 |
2,333 |
2,288 |
2,302 |
-0.17% |
16,300 |
| 2025/6/13 |
2,369 |
2,369 |
2,237 |
2,306 |
-2.78% |
49,400 |
| 2025/6/12 |
2,416 |
2,438 |
2,370 |
2,372 |
-1.17% |
18,200 |
| 2025/6/11 |
2,380 |
2,418 |
2,380 |
2,400 |
+1.10% |
18,500 |
|
