| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,177 |
3,212 |
3,175 |
3,199 |
-0.31% |
3,528,600 |
| 2025/12/8 |
3,203 |
3,217 |
3,180 |
3,209 |
+1.13% |
2,938,200 |
| 2025/12/5 |
3,210 |
3,213 |
3,173 |
3,173 |
-1.15% |
5,027,200 |
| 2025/12/4 |
3,194 |
3,210 |
3,166 |
3,210 |
+2.46% |
4,200,300 |
| 2025/12/3 |
3,174 |
3,201 |
3,133 |
3,133 |
-1.23% |
5,051,300 |
| 2025/12/2 |
3,247 |
3,273 |
3,172 |
3,172 |
-1.58% |
5,273,800 |
| 2025/12/1 |
3,300 |
3,314 |
3,182 |
3,223 |
-3.24% |
8,160,400 |
| 2025/11/28 |
3,330 |
3,355 |
3,321 |
3,331 |
+0.03% |
4,049,400 |
| 2025/11/27 |
3,333 |
3,367 |
3,309 |
3,330 |
+1.22% |
4,439,500 |
| 2025/11/26 |
3,220 |
3,314 |
3,217 |
3,290 |
+2.33% |
6,503,900 |
| 2025/11/25 |
3,200 |
3,219 |
3,168 |
3,215 |
+1.42% |
5,154,200 |
| 2025/11/21 |
3,065 |
3,170 |
3,062 |
3,170 |
+1.12% |
8,799,300 |
| 2025/11/20 |
3,110 |
3,164 |
3,105 |
3,135 |
+1.95% |
4,119,500 |
| 2025/11/19 |
3,108 |
3,130 |
3,057 |
3,075 |
-0.16% |
5,630,300 |
| 2025/11/18 |
3,130 |
3,198 |
3,080 |
3,080 |
-3.05% |
5,946,900 |
| 2025/11/17 |
3,175 |
3,212 |
3,150 |
3,177 |
+0.06% |
5,584,600 |
| 2025/11/14 |
3,181 |
3,203 |
3,105 |
3,175 |
+5.27% |
8,507,500 |
| 2025/11/13 |
2,999.5 |
3,043 |
2,987 |
3,016 |
-0.13% |
5,259,000 |
| 2025/11/12 |
2,992 |
3,053 |
2,986.5 |
3,020 |
+1.89% |
4,828,300 |
| 2025/11/11 |
2,994 |
3,002 |
2,955.5 |
2,964 |
-0.57% |
4,164,700 |
| 2025/11/10 |
2,951 |
2,981 |
2,951 |
2,981 |
+2.95% |
3,898,300 |
| 2025/11/7 |
2,879.5 |
2,906.5 |
2,872 |
2,895.5 |
-0.03% |
3,328,900 |
| 2025/11/6 |
2,848 |
2,898.5 |
2,848 |
2,896.5 |
+2.04% |
3,701,600 |
| 2025/11/5 |
2,849.5 |
2,855.5 |
2,758 |
2,838.5 |
-1.13% |
6,344,900 |
| 2025/11/4 |
2,843.5 |
2,895.5 |
2,836.5 |
2,871 |
+1.06% |
4,898,000 |
| 2025/10/31 |
2,870 |
2,871.5 |
2,813.5 |
2,841 |
-0.46% |
5,062,000 |
| 2025/10/30 |
2,812.5 |
2,858 |
2,807.5 |
2,854 |
+2.40% |
4,928,200 |
| 2025/10/29 |
2,844.5 |
2,848 |
2,787 |
2,787 |
-1.62% |
4,224,900 |
| 2025/10/28 |
2,897 |
2,913 |
2,819 |
2,833 |
-2.18% |
4,464,400 |
| 2025/10/27 |
2,845 |
2,905 |
2,828 |
2,896 |
+1.65% |
6,034,100 |
| 2025/10/24 |
2,811 |
2,849 |
2,806 |
2,849 |
+1.80% |
5,171,200 |
| 2025/10/23 |
2,746.5 |
2,809 |
2,737.5 |
2,798.5 |
+2.60% |
6,239,300 |
| 2025/10/22 |
2,684 |
2,733.5 |
2,679 |
2,727.5 |
+1.22% |
4,469,400 |
| 2025/10/21 |
2,731 |
2,742 |
2,687.5 |
2,694.5 |
-0.42% |
3,269,000 |
| 2025/10/20 |
2,689.5 |
2,706 |
2,666.5 |
2,706 |
+1.98% |
3,384,300 |
| 2025/10/17 |
2,653.5 |
2,681 |
2,650 |
2,653.5 |
-1.30% |
3,595,100 |
| 2025/10/16 |
2,690 |
2,692 |
2,666.5 |
2,688.5 |
+1.01% |
2,901,000 |
| 2025/10/15 |
2,638 |
2,669.5 |
2,636.5 |
2,661.5 |
+1.20% |
3,528,400 |
| 2025/10/14 |
2,635 |
2,689 |
2,607 |
2,630 |
-1.68% |
5,694,800 |
| 2025/10/10 |
2,746 |
2,752 |
2,675 |
2,675 |
-3.98% |
5,144,000 |
| 2025/10/9 |
2,734 |
2,787 |
2,721 |
2,786 |
+1.57% |
4,255,300 |
| 2025/10/8 |
2,750 |
2,757.5 |
2,730.5 |
2,743 |
+1.33% |
3,798,700 |
| 2025/10/7 |
2,714 |
2,764.5 |
2,704 |
2,707 |
+1.10% |
5,550,800 |
| 2025/10/6 |
2,670 |
2,693.5 |
2,644 |
2,677.5 |
+3.06% |
5,526,500 |
| 2025/10/3 |
2,615.5 |
2,642 |
2,585 |
2,598 |
-2.53% |
6,586,200 |
| 2025/10/2 |
2,660 |
2,683 |
2,633.5 |
2,665.5 |
+0.93% |
4,178,300 |
| 2025/10/1 |
2,653 |
2,663.5 |
2,626 |
2,641 |
-1.20% |
5,496,600 |
| 2025/9/30 |
2,664.5 |
2,695.5 |
2,618.5 |
2,673 |
-2.37% |
8,239,800 |
| 2025/9/29 |
2,774 |
2,779 |
2,738 |
2,738 |
-1.33% |
4,062,700 |
| 2025/9/26 |
2,775 |
2,805 |
2,756 |
2,775 |
+1.28% |
6,067,500 |
| 2025/9/25 |
2,754 |
2,769 |
2,725.5 |
2,740 |
+0.94% |
5,325,400 |
| 2025/9/24 |
2,663 |
2,714.5 |
2,644.5 |
2,714.5 |
+2.90% |
5,404,300 |
| 2025/9/22 |
2,602.5 |
2,642.5 |
2,592 |
2,638 |
+0.96% |
3,000,400 |
| 2025/9/19 |
2,616 |
2,643 |
2,600 |
2,613 |
-0.65% |
8,255,800 |
| 2025/9/18 |
2,660.5 |
2,661.5 |
2,627 |
2,630 |
-0.38% |
4,855,200 |
| 2025/9/17 |
2,671.5 |
2,673 |
2,640 |
2,640 |
-0.55% |
4,251,300 |
| 2025/9/16 |
2,640 |
2,674.5 |
2,635.5 |
2,654.5 |
+0.30% |
5,014,300 |
| 2025/9/12 |
2,667.5 |
2,679.5 |
2,639 |
2,646.5 |
-0.41% |
4,345,000 |
| 2025/9/11 |
2,645.5 |
2,668 |
2,633.5 |
2,657.5 |
+1.63% |
4,562,300 |
| 2025/9/10 |
2,610 |
2,618 |
2,581 |
2,615 |
+1.55% |
4,194,300 |
| 2025/9/9 |
2,610 |
2,611 |
2,552 |
2,575 |
-1.66% |
5,429,100 |
| 2025/9/8 |
2,598 |
2,621.5 |
2,563 |
2,618.5 |
+0.50% |
5,641,300 |
| 2025/9/5 |
2,600 |
2,606 |
2,576 |
2,605.5 |
+1.56% |
4,107,500 |
| 2025/9/4 |
2,548.5 |
2,586.5 |
2,537.5 |
2,565.5 |
-0.18% |
3,936,900 |
| 2025/9/3 |
2,594 |
2,604.5 |
2,563 |
2,570 |
-0.46% |
6,280,800 |
| 2025/9/2 |
2,564 |
2,588 |
2,556.5 |
2,582 |
+1.53% |
4,704,100 |
| 2025/9/1 |
2,550 |
2,572.5 |
2,520.5 |
2,543 |
+0.99% |
5,391,200 |
| 2025/8/29 |
2,560 |
2,562 |
2,508 |
2,518 |
-0.57% |
5,713,500 |
| 2025/8/28 |
2,475 |
2,539.5 |
2,471.5 |
2,532.5 |
+4.33% |
8,601,900 |
| 2025/8/27 |
2,412 |
2,436 |
2,406 |
2,427.5 |
-0.23% |
3,816,300 |
| 2025/8/26 |
2,454 |
2,460.5 |
2,421.5 |
2,433 |
-0.80% |
4,541,100 |
| 2025/8/25 |
2,463 |
2,488 |
2,438 |
2,452.5 |
+0.99% |
4,835,700 |
| 2025/8/22 |
2,407 |
2,437.5 |
2,405 |
2,428.5 |
+1.57% |
6,201,200 |
| 2025/8/21 |
2,380 |
2,392 |
2,369 |
2,391 |
+0.72% |
3,579,500 |
| 2025/8/20 |
2,354.5 |
2,395 |
2,352 |
2,374 |
+1.02% |
6,090,400 |
| 2025/8/19 |
2,330 |
2,350 |
2,312 |
2,350 |
+0.84% |
5,491,200 |
| 2025/8/18 |
2,354 |
2,370 |
2,327 |
2,330.5 |
-0.49% |
4,600,100 |
| 2025/8/15 |
2,324.5 |
2,346.5 |
2,311.5 |
2,342 |
+1.36% |
4,861,500 |
| 2025/8/14 |
2,325 |
2,338.5 |
2,300 |
2,310.5 |
-1.35% |
5,933,300 |
| 2025/8/13 |
2,365 |
2,369 |
2,336 |
2,342 |
-1.93% |
6,964,100 |
| 2025/8/12 |
2,338.5 |
2,404.5 |
2,332 |
2,388 |
+7.09% |
17,093,000 |
| 2025/8/8 |
2,184 |
2,268 |
2,176 |
2,230 |
+1.87% |
10,682,600 |
| 2025/8/7 |
2,160 |
2,189.5 |
2,150.5 |
2,189 |
+0.64% |
4,347,700 |
| 2025/8/6 |
2,122 |
2,175 |
2,121.5 |
2,175 |
+2.74% |
5,037,500 |
| 2025/8/5 |
2,111 |
2,130 |
2,099 |
2,117 |
+0.95% |
3,902,700 |
| 2025/8/4 |
2,070 |
2,104 |
2,059 |
2,097 |
-2.85% |
6,634,100 |
| 2025/8/1 |
2,147.5 |
2,159.5 |
2,134 |
2,158.5 |
+0.51% |
4,913,800 |
| 2025/7/31 |
2,134 |
2,149 |
2,129.5 |
2,147.5 |
+1.06% |
5,064,800 |
| 2025/7/30 |
2,128 |
2,133 |
2,116.5 |
2,125 |
+0.64% |
14,617,000 |
| 2025/7/29 |
2,088 |
2,114 |
2,081 |
2,111.5 |
+1.13% |
4,213,700 |
| 2025/7/28 |
2,103 |
2,113 |
2,086 |
2,088 |
-0.71% |
3,254,100 |
| 2025/7/25 |
2,094.5 |
2,107 |
2,081.5 |
2,103 |
+0.81% |
3,264,700 |
| 2025/7/24 |
2,088 |
2,105 |
2,084 |
2,086 |
+0.80% |
6,306,700 |
| 2025/7/23 |
2,060 |
2,090 |
2,054 |
2,069.5 |
+1.50% |
7,071,800 |
| 2025/7/22 |
2,040.5 |
2,044 |
2,014 |
2,039 |
-0.20% |
4,371,300 |
| 2025/7/18 |
2,055 |
2,062 |
2,039 |
2,043 |
-0.27% |
3,125,100 |
| 2025/7/17 |
2,057 |
2,059 |
2,035 |
2,048.5 |
-1.04% |
3,423,200 |
| 2025/7/16 |
2,071.5 |
2,074 |
2,048 |
2,070 |
-0.05% |
3,799,800 |
| 2025/7/15 |
2,072 |
2,080 |
2,060.5 |
2,071 |
-0.31% |
4,580,000 |
| 2025/7/14 |
2,093.5 |
2,096.5 |
2,074 |
2,077.5 |
+0.22% |
3,597,600 |
| 2025/7/11 |
2,073.5 |
2,083 |
2,053.5 |
2,073 |
-0.02% |
4,712,300 |
| 2025/7/10 |
2,080 |
2,099 |
2,062.5 |
2,073.5 |
-1.29% |
5,623,200 |
| 2025/7/9 |
2,062 |
2,104.5 |
2,062 |
2,100.5 |
+2.44% |
7,604,900 |
| 2025/7/8 |
2,032 |
2,055 |
2,026 |
2,050.5 |
+1.46% |
5,464,600 |
| 2025/7/7 |
2,040 |
2,041 |
2,004 |
2,021 |
-1.58% |
4,839,500 |
| 2025/7/4 |
2,048 |
2,053.5 |
2,033.5 |
2,053.5 |
+0.27% |
3,755,300 |
| 2025/7/3 |
2,038 |
2,048 |
2,021 |
2,048 |
+1.26% |
5,813,400 |
| 2025/7/2 |
2,002 |
2,023.5 |
2,000.5 |
2,022.5 |
+1.18% |
5,059,400 |
| 2025/7/1 |
2,008.5 |
2,017.5 |
1,990 |
1,999 |
-1.28% |
4,259,500 |
| 2025/6/30 |
2,003 |
2,025 |
1,992.5 |
2,025 |
+1.76% |
8,728,700 |
| 2025/6/27 |
1,989.5 |
1,994.5 |
1,968 |
1,990 |
-1.39% |
10,186,600 |
| 2025/6/26 |
2,010 |
2,023 |
2,002 |
2,018 |
+0.00% |
10,165,900 |
| 2025/6/25 |
2,005 |
2,023.5 |
2,001.5 |
2,018 |
+0.75% |
8,654,100 |
| 2025/6/24 |
2,055 |
2,078 |
2,003 |
2,003 |
-6.79% |
19,256,700 |
| 2025/6/23 |
2,172 |
2,182 |
2,139 |
2,149 |
+1.27% |
15,351,800 |
| 2025/6/20 |
2,164 |
2,173.5 |
2,122 |
2,122 |
-1.51% |
10,541,600 |
| 2025/6/19 |
2,155 |
2,168 |
2,126 |
2,154.5 |
-0.25% |
6,632,300 |
| 2025/6/18 |
2,129 |
2,163 |
2,105.5 |
2,160 |
+2.15% |
13,026,100 |
| 2025/6/17 |
2,096.5 |
2,133 |
2,087.5 |
2,114.5 |
+0.02% |
8,651,800 |
| 2025/6/16 |
2,172.5 |
2,181 |
2,104.5 |
2,114 |
-0.40% |
13,968,200 |
| 2025/6/13 |
2,066 |
2,155 |
2,063.5 |
2,122.5 |
+2.98% |
22,589,600 |
| 2025/6/12 |
2,047 |
2,077.5 |
2,031 |
2,061 |
+1.40% |
7,964,600 |
| 2025/6/11 |
2,025 |
2,033 |
2,014.5 |
2,032.5 |
+0.94% |
4,607,900 |
|
