| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
3,990 |
4,025 |
3,955 |
3,975 |
-0.75% |
36,500 |
| 2025/12/23 |
4,050 |
4,115 |
4,000 |
4,005 |
-1.84% |
22,700 |
| 2025/12/22 |
4,130 |
4,185 |
4,050 |
4,080 |
-1.69% |
40,700 |
| 2025/12/19 |
4,000 |
4,165 |
4,000 |
4,150 |
+3.75% |
32,900 |
| 2025/12/18 |
4,125 |
4,125 |
3,945 |
4,000 |
-4.65% |
76,500 |
| 2025/12/17 |
4,240 |
4,335 |
4,100 |
4,195 |
-0.71% |
71,400 |
| 2025/12/16 |
4,155 |
4,295 |
4,025 |
4,225 |
+1.56% |
94,400 |
| 2025/12/15 |
3,945 |
4,300 |
3,910 |
4,160 |
+3.61% |
134,000 |
| 2025/12/12 |
3,815 |
4,180 |
3,720 |
4,015 |
+6.92% |
322,700 |
| 2025/12/11 |
3,915 |
3,915 |
3,735 |
3,755 |
-4.09% |
81,100 |
| 2025/12/10 |
3,840 |
3,925 |
3,820 |
3,915 |
+1.95% |
46,200 |
| 2025/12/9 |
3,980 |
3,980 |
3,815 |
3,840 |
-3.27% |
70,000 |
| 2025/12/8 |
3,930 |
3,975 |
3,865 |
3,970 |
+2.85% |
60,900 |
| 2025/12/5 |
3,965 |
4,000 |
3,860 |
3,860 |
-2.65% |
44,200 |
| 2025/12/4 |
3,870 |
4,000 |
3,870 |
3,965 |
+1.67% |
42,500 |
| 2025/12/3 |
3,820 |
3,950 |
3,810 |
3,900 |
+1.69% |
39,500 |
| 2025/12/2 |
3,935 |
3,950 |
3,820 |
3,835 |
-1.29% |
44,300 |
| 2025/12/1 |
4,015 |
4,025 |
3,875 |
3,885 |
-3.00% |
43,700 |
| 2025/11/28 |
4,050 |
4,120 |
4,000 |
4,005 |
-0.37% |
42,000 |
| 2025/11/27 |
4,085 |
4,135 |
4,015 |
4,020 |
-0.25% |
40,300 |
| 2025/11/26 |
3,990 |
4,060 |
3,925 |
4,030 |
+2.81% |
37,200 |
| 2025/11/25 |
4,075 |
4,095 |
3,890 |
3,920 |
-2.85% |
74,700 |
| 2025/11/21 |
4,005 |
4,125 |
3,975 |
4,035 |
-0.98% |
50,500 |
| 2025/11/20 |
4,100 |
4,185 |
4,050 |
4,075 |
+1.12% |
46,900 |
| 2025/11/19 |
4,085 |
4,090 |
3,960 |
4,030 |
-0.37% |
52,400 |
| 2025/11/18 |
4,085 |
4,150 |
4,005 |
4,045 |
-2.41% |
64,000 |
| 2025/11/17 |
4,255 |
4,280 |
4,085 |
4,145 |
-4.16% |
78,300 |
| 2025/11/14 |
4,345 |
4,415 |
4,295 |
4,325 |
-2.04% |
43,500 |
| 2025/11/13 |
4,545 |
4,545 |
4,380 |
4,415 |
-2.75% |
43,000 |
| 2025/11/12 |
4,395 |
4,640 |
4,300 |
4,540 |
+3.89% |
127,300 |
| 2025/11/11 |
4,240 |
4,370 |
4,220 |
4,370 |
+4.05% |
75,900 |
| 2025/11/10 |
4,160 |
4,215 |
4,125 |
4,200 |
+1.94% |
36,100 |
| 2025/11/7 |
4,040 |
4,160 |
4,040 |
4,120 |
-0.24% |
52,800 |
| 2025/11/6 |
4,150 |
4,215 |
4,100 |
4,130 |
+0.73% |
81,600 |
| 2025/11/5 |
4,065 |
4,105 |
3,915 |
4,100 |
+0.86% |
62,400 |
| 2025/11/4 |
4,215 |
4,220 |
4,065 |
4,065 |
-3.56% |
48,400 |
| 2025/10/31 |
4,020 |
4,215 |
4,020 |
4,215 |
+5.24% |
71,600 |
| 2025/10/30 |
3,965 |
4,035 |
3,880 |
4,005 |
+1.26% |
62,600 |
| 2025/10/29 |
4,150 |
4,150 |
3,955 |
3,955 |
-4.35% |
72,000 |
| 2025/10/28 |
4,225 |
4,250 |
4,080 |
4,135 |
-1.55% |
50,000 |
| 2025/10/27 |
4,270 |
4,350 |
4,180 |
4,200 |
+0.00% |
66,500 |
| 2025/10/24 |
4,200 |
4,210 |
4,145 |
4,200 |
+0.24% |
39,200 |
| 2025/10/23 |
4,260 |
4,280 |
4,170 |
4,190 |
-2.33% |
44,400 |
| 2025/10/22 |
4,340 |
4,390 |
4,290 |
4,290 |
-2.05% |
43,900 |
| 2025/10/21 |
4,400 |
4,430 |
4,315 |
4,380 |
-1.57% |
72,400 |
| 2025/10/20 |
4,280 |
4,450 |
4,205 |
4,450 |
+8.67% |
113,100 |
| 2025/10/17 |
4,330 |
4,340 |
4,055 |
4,095 |
-5.43% |
103,200 |
| 2025/10/16 |
4,415 |
4,430 |
4,260 |
4,330 |
-1.81% |
77,700 |
| 2025/10/15 |
4,210 |
4,410 |
4,165 |
4,410 |
+6.01% |
90,300 |
| 2025/10/14 |
4,335 |
4,385 |
4,160 |
4,160 |
-7.04% |
133,100 |
| 2025/10/10 |
4,480 |
4,580 |
4,415 |
4,475 |
+0.56% |
74,000 |
| 2025/10/9 |
4,525 |
4,600 |
4,395 |
4,450 |
-1.11% |
94,900 |
| 2025/10/8 |
4,455 |
4,525 |
4,400 |
4,500 |
+3.93% |
107,300 |
| 2025/10/7 |
4,275 |
4,385 |
4,235 |
4,330 |
+2.97% |
90,400 |
| 2025/10/6 |
4,290 |
4,290 |
4,060 |
4,205 |
-2.44% |
162,700 |
| 2025/10/3 |
4,135 |
4,365 |
4,105 |
4,310 |
+6.03% |
123,800 |
| 2025/10/2 |
4,225 |
4,230 |
4,035 |
4,065 |
-3.79% |
125,800 |
| 2025/10/1 |
4,470 |
4,470 |
4,190 |
4,225 |
-6.22% |
109,400 |
| 2025/9/30 |
4,545 |
4,565 |
4,395 |
4,505 |
-0.77% |
94,900 |
| 2025/9/29 |
4,620 |
4,660 |
4,450 |
4,540 |
-1.63% |
80,400 |
| 2025/9/26 |
4,870 |
4,875 |
4,600 |
4,615 |
-2.43% |
93,500 |
| 2025/9/25 |
4,715 |
4,795 |
4,665 |
4,730 |
+0.64% |
77,100 |
| 2025/9/24 |
4,790 |
4,795 |
4,620 |
4,700 |
-0.53% |
75,800 |
| 2025/9/22 |
4,600 |
4,780 |
4,535 |
4,725 |
+5.94% |
146,200 |
| 2025/9/19 |
4,485 |
4,500 |
4,280 |
4,460 |
-1.98% |
146,200 |
| 2025/9/18 |
4,490 |
4,570 |
4,425 |
4,550 |
-0.22% |
91,200 |
| 2025/9/17 |
4,235 |
4,665 |
4,235 |
4,560 |
+7.17% |
232,800 |
| 2025/9/16 |
4,215 |
4,390 |
4,040 |
4,255 |
+2.16% |
325,300 |
| 2025/9/12 |
3,895 |
4,220 |
3,695 |
4,165 |
+11.36% |
724,900 |
| 2025/9/11 |
3,840 |
3,840 |
3,725 |
3,740 |
-2.35% |
64,800 |
| 2025/9/10 |
3,820 |
3,835 |
3,725 |
3,830 |
+2.13% |
38,900 |
| 2025/9/9 |
3,845 |
3,915 |
3,730 |
3,750 |
-0.79% |
70,900 |
| 2025/9/8 |
3,830 |
3,830 |
3,725 |
3,780 |
+3.70% |
62,600 |
| 2025/9/5 |
3,500 |
3,645 |
3,495 |
3,645 |
+3.26% |
57,900 |
| 2025/9/4 |
3,565 |
3,620 |
3,475 |
3,530 |
-3.68% |
96,700 |
| 2025/9/3 |
3,645 |
3,735 |
3,495 |
3,665 |
-0.41% |
58,500 |
| 2025/9/2 |
3,740 |
3,810 |
3,680 |
3,680 |
-1.47% |
39,200 |
| 2025/9/1 |
3,700 |
3,800 |
3,630 |
3,735 |
-0.40% |
34,400 |
| 2025/8/29 |
3,720 |
3,815 |
3,705 |
3,750 |
+0.81% |
25,700 |
| 2025/8/28 |
3,825 |
3,840 |
3,680 |
3,720 |
-2.87% |
39,300 |
| 2025/8/27 |
3,820 |
3,830 |
3,770 |
3,830 |
-0.52% |
14,100 |
| 2025/8/26 |
3,850 |
3,850 |
3,760 |
3,850 |
-0.13% |
7,600 |
| 2025/8/25 |
3,835 |
3,865 |
3,790 |
3,855 |
+2.53% |
15,100 |
| 2025/8/22 |
3,780 |
3,825 |
3,720 |
3,760 |
-0.40% |
15,800 |
| 2025/8/21 |
3,715 |
3,835 |
3,715 |
3,775 |
+2.72% |
18,100 |
| 2025/8/20 |
3,755 |
3,755 |
3,650 |
3,675 |
-3.92% |
27,200 |
| 2025/8/19 |
3,820 |
3,840 |
3,750 |
3,825 |
+0.13% |
11,800 |
| 2025/8/18 |
3,725 |
3,860 |
3,725 |
3,820 |
+3.52% |
46,000 |
| 2025/8/15 |
3,700 |
3,725 |
3,655 |
3,690 |
+0.68% |
23,300 |
| 2025/8/14 |
3,535 |
3,715 |
3,535 |
3,665 |
+3.09% |
21,800 |
| 2025/8/13 |
3,515 |
3,595 |
3,435 |
3,555 |
+1.28% |
30,300 |
| 2025/8/12 |
3,565 |
3,600 |
3,505 |
3,510 |
-2.77% |
35,700 |
| 2025/8/8 |
3,675 |
3,680 |
3,525 |
3,610 |
-2.43% |
46,200 |
| 2025/8/7 |
3,500 |
3,700 |
3,500 |
3,700 |
+4.96% |
39,200 |
| 2025/8/6 |
3,530 |
3,540 |
3,450 |
3,525 |
-0.14% |
35,500 |
| 2025/8/5 |
3,620 |
3,650 |
3,510 |
3,530 |
-2.08% |
26,400 |
| 2025/8/4 |
3,565 |
3,650 |
3,520 |
3,605 |
-0.69% |
22,600 |
| 2025/8/1 |
3,625 |
3,630 |
3,580 |
3,630 |
+0.00% |
8,300 |
| 2025/7/31 |
3,575 |
3,640 |
3,535 |
3,630 |
+1.68% |
24,400 |
| 2025/7/30 |
3,535 |
3,580 |
3,510 |
3,570 |
+0.99% |
15,000 |
| 2025/7/29 |
3,575 |
3,595 |
3,525 |
3,535 |
-1.12% |
13,500 |
| 2025/7/28 |
3,490 |
3,605 |
3,490 |
3,575 |
+3.17% |
31,000 |
| 2025/7/25 |
3,500 |
3,520 |
3,390 |
3,465 |
-1.00% |
30,100 |
| 2025/7/24 |
3,405 |
3,520 |
3,370 |
3,500 |
+2.79% |
62,600 |
| 2025/7/23 |
3,340 |
3,405 |
3,335 |
3,405 |
+3.50% |
22,700 |
| 2025/7/22 |
3,210 |
3,360 |
3,210 |
3,290 |
+1.23% |
30,300 |
| 2025/7/18 |
3,335 |
3,365 |
3,195 |
3,250 |
-3.27% |
23,800 |
| 2025/7/17 |
3,250 |
3,370 |
3,250 |
3,360 |
+3.86% |
36,800 |
| 2025/7/16 |
3,275 |
3,315 |
3,235 |
3,235 |
-1.97% |
11,000 |
| 2025/7/15 |
3,315 |
3,360 |
3,275 |
3,300 |
-0.45% |
15,300 |
| 2025/7/14 |
3,245 |
3,315 |
3,225 |
3,315 |
+1.69% |
12,600 |
| 2025/7/11 |
3,280 |
3,325 |
3,260 |
3,260 |
-0.15% |
12,200 |
| 2025/7/10 |
3,355 |
3,355 |
3,225 |
3,265 |
-1.95% |
23,000 |
| 2025/7/9 |
3,400 |
3,400 |
3,315 |
3,330 |
-1.33% |
13,300 |
| 2025/7/8 |
3,375 |
3,380 |
3,290 |
3,375 |
+0.45% |
27,800 |
| 2025/7/7 |
3,350 |
3,385 |
3,285 |
3,360 |
+0.30% |
40,600 |
| 2025/7/4 |
3,180 |
3,430 |
3,170 |
3,350 |
+5.68% |
77,700 |
| 2025/7/3 |
3,130 |
3,175 |
3,085 |
3,170 |
+2.26% |
23,200 |
| 2025/7/2 |
3,155 |
3,160 |
3,060 |
3,100 |
-3.28% |
31,900 |
| 2025/7/1 |
3,185 |
3,210 |
3,115 |
3,205 |
-0.16% |
19,200 |
| 2025/6/30 |
3,105 |
3,225 |
3,105 |
3,210 |
+3.38% |
23,700 |
| 2025/6/27 |
3,120 |
3,190 |
3,050 |
3,105 |
-0.64% |
28,500 |
| 2025/6/26 |
3,185 |
3,265 |
3,105 |
3,125 |
-1.57% |
36,500 |
|