| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,305 |
3,305 |
3,250 |
3,285 |
+0.61% |
71,400 |
| 2025/12/8 |
3,260 |
3,295 |
3,245 |
3,265 |
+0.15% |
78,400 |
| 2025/12/5 |
3,290 |
3,290 |
3,230 |
3,260 |
-0.61% |
101,200 |
| 2025/12/4 |
3,270 |
3,310 |
3,250 |
3,280 |
+0.31% |
62,200 |
| 2025/12/3 |
3,300 |
3,300 |
3,245 |
3,270 |
-0.30% |
66,400 |
| 2025/12/2 |
3,335 |
3,335 |
3,220 |
3,280 |
-2.38% |
110,700 |
| 2025/12/1 |
3,375 |
3,400 |
3,330 |
3,360 |
+0.00% |
114,200 |
| 2025/11/28 |
3,385 |
3,385 |
3,340 |
3,360 |
+0.00% |
87,700 |
| 2025/11/27 |
3,335 |
3,410 |
3,330 |
3,360 |
+0.75% |
106,900 |
| 2025/11/26 |
3,265 |
3,350 |
3,255 |
3,335 |
+2.14% |
126,200 |
| 2025/11/25 |
3,295 |
3,300 |
3,250 |
3,265 |
-1.06% |
109,400 |
| 2025/11/21 |
3,195 |
3,300 |
3,195 |
3,300 |
+2.17% |
128,100 |
| 2025/11/20 |
3,300 |
3,320 |
3,190 |
3,230 |
+4.03% |
188,900 |
| 2025/11/19 |
3,100 |
3,135 |
3,080 |
3,105 |
+0.98% |
67,200 |
| 2025/11/18 |
3,120 |
3,145 |
3,060 |
3,075 |
-2.69% |
74,400 |
| 2025/11/17 |
3,195 |
3,200 |
3,110 |
3,160 |
-0.32% |
56,400 |
| 2025/11/14 |
3,225 |
3,225 |
3,170 |
3,170 |
-2.16% |
76,300 |
| 2025/11/13 |
3,240 |
3,270 |
3,220 |
3,240 |
+0.62% |
117,500 |
| 2025/11/12 |
3,140 |
3,280 |
3,135 |
3,220 |
+4.21% |
159,200 |
| 2025/11/11 |
3,120 |
3,130 |
3,060 |
3,090 |
-1.12% |
64,000 |
| 2025/11/10 |
3,100 |
3,130 |
3,090 |
3,125 |
+1.13% |
56,300 |
| 2025/11/7 |
3,125 |
3,145 |
3,090 |
3,090 |
-0.32% |
84,100 |
| 2025/11/6 |
3,070 |
3,120 |
3,055 |
3,100 |
+1.64% |
102,900 |
| 2025/11/5 |
3,050 |
3,080 |
2,970 |
3,050 |
-0.49% |
141,500 |
| 2025/11/4 |
2,950 |
3,130 |
2,940 |
3,065 |
+3.72% |
313,000 |
| 2025/10/31 |
2,995 |
3,175 |
2,921 |
2,955 |
-7.80% |
566,000 |
| 2025/10/30 |
3,220 |
3,250 |
3,200 |
3,205 |
+0.94% |
184,600 |
| 2025/10/29 |
3,245 |
3,245 |
3,175 |
3,175 |
-1.09% |
62,100 |
| 2025/10/28 |
3,275 |
3,275 |
3,195 |
3,210 |
-2.28% |
77,000 |
| 2025/10/27 |
3,270 |
3,305 |
3,245 |
3,285 |
+0.46% |
72,000 |
| 2025/10/24 |
3,210 |
3,290 |
3,205 |
3,270 |
+2.67% |
139,400 |
| 2025/10/23 |
3,190 |
3,200 |
3,170 |
3,185 |
-0.62% |
50,400 |
| 2025/10/22 |
3,225 |
3,260 |
3,195 |
3,205 |
-0.77% |
67,900 |
| 2025/10/21 |
3,295 |
3,295 |
3,215 |
3,230 |
-1.97% |
92,900 |
| 2025/10/20 |
3,270 |
3,295 |
3,245 |
3,295 |
+2.65% |
102,500 |
| 2025/10/17 |
3,185 |
3,270 |
3,170 |
3,210 |
+0.31% |
109,900 |
| 2025/10/16 |
3,175 |
3,255 |
3,175 |
3,200 |
+0.00% |
126,000 |
| 2025/10/15 |
3,120 |
3,245 |
3,120 |
3,200 |
+3.90% |
132,200 |
| 2025/10/14 |
3,055 |
3,115 |
3,055 |
3,080 |
-1.28% |
70,900 |
| 2025/10/10 |
3,115 |
3,165 |
3,095 |
3,120 |
-0.32% |
76,900 |
| 2025/10/9 |
3,120 |
3,150 |
3,115 |
3,130 |
-0.79% |
64,000 |
| 2025/10/8 |
3,225 |
3,235 |
3,155 |
3,155 |
-2.47% |
64,900 |
| 2025/10/7 |
3,245 |
3,280 |
3,220 |
3,235 |
-0.31% |
109,400 |
| 2025/10/6 |
3,250 |
3,265 |
3,180 |
3,245 |
+2.85% |
95,600 |
| 2025/10/3 |
3,100 |
3,160 |
3,100 |
3,155 |
+1.77% |
47,300 |
| 2025/10/2 |
3,130 |
3,140 |
3,055 |
3,100 |
-1.59% |
83,300 |
| 2025/10/1 |
3,205 |
3,205 |
3,105 |
3,150 |
-1.72% |
83,800 |
| 2025/9/30 |
3,150 |
3,225 |
3,150 |
3,205 |
+1.75% |
80,800 |
| 2025/9/29 |
3,150 |
3,155 |
3,095 |
3,150 |
-0.94% |
76,500 |
| 2025/9/26 |
3,170 |
3,205 |
3,150 |
3,180 |
+0.47% |
71,200 |
| 2025/9/25 |
3,205 |
3,215 |
3,150 |
3,165 |
-1.09% |
62,400 |
| 2025/9/24 |
3,200 |
3,210 |
3,175 |
3,200 |
-0.16% |
54,700 |
| 2025/9/22 |
3,220 |
3,235 |
3,195 |
3,205 |
+0.63% |
48,700 |
| 2025/9/19 |
3,160 |
3,200 |
3,150 |
3,185 |
+0.63% |
129,800 |
| 2025/9/18 |
3,195 |
3,215 |
3,150 |
3,165 |
-0.47% |
77,400 |
| 2025/9/17 |
3,240 |
3,240 |
3,170 |
3,180 |
-2.45% |
65,500 |
| 2025/9/16 |
3,265 |
3,270 |
3,220 |
3,260 |
+2.03% |
117,900 |
| 2025/9/12 |
3,170 |
3,210 |
3,170 |
3,195 |
+0.31% |
62,000 |
| 2025/9/11 |
3,175 |
3,200 |
3,140 |
3,185 |
+0.31% |
84,100 |
| 2025/9/10 |
3,145 |
3,190 |
3,130 |
3,175 |
+0.95% |
60,100 |
| 2025/9/9 |
3,170 |
3,200 |
3,110 |
3,145 |
-0.79% |
75,200 |
| 2025/9/8 |
3,240 |
3,240 |
3,135 |
3,170 |
-1.86% |
103,300 |
| 2025/9/5 |
3,195 |
3,240 |
3,170 |
3,230 |
+1.89% |
158,700 |
| 2025/9/4 |
3,135 |
3,185 |
3,095 |
3,170 |
+1.44% |
113,000 |
| 2025/9/3 |
3,075 |
3,140 |
3,065 |
3,125 |
+1.46% |
122,200 |
| 2025/9/2 |
3,125 |
3,130 |
3,065 |
3,080 |
-0.65% |
58,500 |
| 2025/9/1 |
3,140 |
3,170 |
3,065 |
3,100 |
-1.27% |
87,500 |
| 2025/8/29 |
3,085 |
3,195 |
3,085 |
3,140 |
+1.95% |
143,600 |
| 2025/8/28 |
3,060 |
3,090 |
3,050 |
3,080 |
+0.82% |
31,500 |
| 2025/8/27 |
3,065 |
3,080 |
3,035 |
3,055 |
-0.49% |
58,300 |
| 2025/8/26 |
3,100 |
3,120 |
3,050 |
3,070 |
-1.44% |
106,200 |
| 2025/8/25 |
3,025 |
3,125 |
3,025 |
3,115 |
+2.98% |
105,900 |
| 2025/8/22 |
3,025 |
3,040 |
2,993 |
3,025 |
+0.00% |
88,200 |
| 2025/8/21 |
3,030 |
3,055 |
3,015 |
3,025 |
-0.33% |
58,400 |
| 2025/8/20 |
3,070 |
3,075 |
3,030 |
3,035 |
-1.94% |
74,600 |
| 2025/8/19 |
3,065 |
3,110 |
3,050 |
3,095 |
+0.49% |
127,600 |
| 2025/8/18 |
3,020 |
3,100 |
3,010 |
3,080 |
+2.50% |
159,500 |
| 2025/8/15 |
2,982 |
3,025 |
2,954 |
3,005 |
+1.55% |
137,400 |
| 2025/8/14 |
2,980 |
2,989 |
2,944 |
2,959 |
-0.94% |
109,800 |
| 2025/8/13 |
2,983 |
3,010 |
2,957 |
2,987 |
+0.61% |
138,900 |
| 2025/8/12 |
2,968 |
2,995 |
2,932 |
2,969 |
-0.80% |
109,200 |
| 2025/8/8 |
2,985 |
3,015 |
2,976 |
2,993 |
+0.37% |
125,100 |
| 2025/8/7 |
2,915 |
3,025 |
2,904 |
2,982 |
+1.88% |
149,300 |
| 2025/8/6 |
2,940 |
2,973 |
2,918 |
2,927 |
-0.10% |
99,800 |
| 2025/8/5 |
2,915 |
3,010 |
2,915 |
2,930 |
+0.69% |
153,900 |
| 2025/8/4 |
2,919 |
2,942 |
2,869 |
2,910 |
-1.72% |
127,500 |
| 2025/8/1 |
2,941 |
3,000 |
2,941 |
2,961 |
-0.44% |
220,400 |
| 2025/7/31 |
2,917 |
2,992 |
2,873 |
2,974 |
-0.47% |
303,400 |
| 2025/7/30 |
2,965 |
3,010 |
2,955 |
2,988 |
+1.56% |
305,000 |
| 2025/7/29 |
2,904 |
2,976 |
2,902 |
2,942 |
+1.27% |
160,200 |
| 2025/7/28 |
2,871 |
2,914 |
2,871 |
2,905 |
+0.69% |
60,200 |
| 2025/7/25 |
2,866 |
2,891 |
2,866 |
2,885 |
+0.66% |
47,300 |
| 2025/7/24 |
2,879 |
2,893 |
2,864 |
2,866 |
-0.35% |
61,700 |
| 2025/7/23 |
2,860 |
2,898 |
2,841 |
2,876 |
+1.20% |
72,300 |
| 2025/7/22 |
2,842 |
2,864 |
2,807 |
2,842 |
-0.21% |
80,200 |
| 2025/7/18 |
2,887 |
2,887 |
2,848 |
2,848 |
-1.35% |
46,800 |
| 2025/7/17 |
2,849 |
2,904 |
2,843 |
2,887 |
+1.30% |
62,200 |
| 2025/7/16 |
2,885 |
2,895 |
2,850 |
2,850 |
-1.83% |
75,300 |
| 2025/7/15 |
2,980 |
2,998 |
2,903 |
2,903 |
-1.99% |
88,000 |
| 2025/7/14 |
2,940 |
2,978 |
2,940 |
2,962 |
+0.27% |
50,000 |
| 2025/7/11 |
2,968 |
2,993 |
2,953 |
2,954 |
-0.24% |
82,500 |
| 2025/7/10 |
2,898 |
2,967 |
2,876 |
2,961 |
+3.03% |
123,100 |
| 2025/7/9 |
2,862 |
2,886 |
2,845 |
2,874 |
+0.42% |
77,200 |
| 2025/7/8 |
2,852 |
2,874 |
2,838 |
2,862 |
-0.35% |
136,600 |
| 2025/7/7 |
2,885 |
2,912 |
2,855 |
2,872 |
-1.00% |
88,100 |
| 2025/7/4 |
2,913 |
2,943 |
2,880 |
2,901 |
-0.55% |
87,300 |
| 2025/7/3 |
2,875 |
2,962 |
2,865 |
2,917 |
+1.46% |
109,700 |
| 2025/7/2 |
2,877 |
2,928 |
2,863 |
2,875 |
-0.69% |
97,700 |
| 2025/7/1 |
2,982 |
2,999 |
2,895 |
2,895 |
-3.82% |
129,500 |
| 2025/6/30 |
2,990 |
3,030 |
2,976 |
3,010 |
+0.91% |
132,600 |
| 2025/6/27 |
2,990 |
3,005 |
2,962 |
2,983 |
+0.37% |
188,500 |
| 2025/6/26 |
2,966 |
3,020 |
2,950 |
2,972 |
+0.68% |
152,400 |
| 2025/6/25 |
2,990 |
2,996 |
2,942 |
2,952 |
-1.53% |
125,500 |
| 2025/6/24 |
3,030 |
3,030 |
2,974 |
2,998 |
-1.38% |
154,600 |
| 2025/6/23 |
3,000 |
3,075 |
2,948 |
3,040 |
+1.16% |
120,100 |
| 2025/6/20 |
3,020 |
3,070 |
3,005 |
3,005 |
-0.33% |
160,600 |
| 2025/6/19 |
3,010 |
3,040 |
2,997 |
3,015 |
-0.66% |
53,600 |
| 2025/6/18 |
3,020 |
3,085 |
3,015 |
3,035 |
-0.16% |
79,800 |
| 2025/6/17 |
3,040 |
3,080 |
3,030 |
3,040 |
+1.00% |
80,400 |
| 2025/6/16 |
2,985 |
3,020 |
2,961 |
3,010 |
+0.67% |
79,400 |
| 2025/6/13 |
3,050 |
3,115 |
2,990 |
2,990 |
-0.23% |
228,300 |
| 2025/6/12 |
3,000 |
3,010 |
2,968 |
2,997 |
-0.10% |
74,800 |
| 2025/6/11 |
2,935 |
3,025 |
2,899 |
3,000 |
+3.48% |
159,800 |
|
