| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
5,360 |
5,380 |
5,210 |
5,290 |
+0.38% |
33,400 |
| 2025/12/8 |
5,150 |
5,270 |
5,130 |
5,270 |
+1.93% |
29,800 |
| 2025/12/5 |
5,160 |
5,180 |
5,120 |
5,170 |
-0.19% |
19,400 |
| 2025/12/4 |
5,150 |
5,190 |
5,120 |
5,180 |
+0.58% |
31,400 |
| 2025/12/3 |
5,200 |
5,200 |
5,120 |
5,150 |
-0.96% |
24,900 |
| 2025/12/2 |
5,240 |
5,240 |
5,160 |
5,200 |
+1.17% |
24,300 |
| 2025/12/1 |
5,350 |
5,350 |
5,130 |
5,140 |
-2.65% |
35,600 |
| 2025/11/28 |
5,260 |
5,280 |
5,230 |
5,280 |
+1.15% |
21,300 |
| 2025/11/27 |
5,250 |
5,260 |
5,170 |
5,220 |
+1.16% |
37,000 |
| 2025/11/26 |
4,955 |
5,160 |
4,955 |
5,160 |
+4.14% |
33,900 |
| 2025/11/25 |
5,080 |
5,100 |
4,950 |
4,955 |
-1.29% |
29,400 |
| 2025/11/21 |
4,900 |
5,040 |
4,900 |
5,020 |
+1.93% |
21,200 |
| 2025/11/20 |
5,000 |
5,040 |
4,910 |
4,925 |
-0.10% |
28,300 |
| 2025/11/19 |
4,980 |
5,010 |
4,890 |
4,930 |
-1.20% |
42,300 |
| 2025/11/18 |
5,000 |
5,020 |
4,935 |
4,990 |
-0.99% |
27,900 |
| 2025/11/17 |
5,100 |
5,110 |
5,000 |
5,040 |
-1.18% |
31,800 |
| 2025/11/14 |
5,130 |
5,230 |
5,100 |
5,100 |
-0.20% |
28,400 |
| 2025/11/13 |
5,300 |
5,300 |
5,080 |
5,110 |
-0.39% |
33,600 |
| 2025/11/12 |
5,070 |
5,200 |
5,020 |
5,130 |
+0.59% |
18,900 |
| 2025/11/11 |
5,050 |
5,230 |
5,030 |
5,100 |
+1.19% |
45,500 |
| 2025/11/10 |
5,310 |
5,430 |
4,590 |
5,040 |
-4.00% |
156,200 |
| 2025/11/7 |
5,270 |
5,290 |
5,230 |
5,250 |
-0.38% |
22,300 |
| 2025/11/6 |
5,260 |
5,300 |
5,230 |
5,270 |
+0.00% |
13,200 |
| 2025/11/5 |
5,260 |
5,300 |
5,110 |
5,270 |
-0.38% |
40,100 |
| 2025/11/4 |
5,300 |
5,350 |
5,230 |
5,290 |
+0.38% |
29,000 |
| 2025/10/31 |
5,220 |
5,320 |
5,220 |
5,270 |
+0.57% |
20,800 |
| 2025/10/30 |
5,220 |
5,280 |
5,200 |
5,240 |
-0.76% |
27,200 |
| 2025/10/29 |
5,380 |
5,420 |
5,280 |
5,280 |
+0.00% |
26,400 |
| 2025/10/28 |
5,490 |
5,490 |
5,280 |
5,280 |
-3.12% |
33,700 |
| 2025/10/27 |
5,510 |
5,510 |
5,450 |
5,450 |
-0.18% |
24,300 |
| 2025/10/24 |
5,510 |
5,510 |
5,410 |
5,460 |
-0.36% |
19,500 |
| 2025/10/23 |
5,520 |
5,550 |
5,440 |
5,480 |
-0.72% |
18,300 |
| 2025/10/22 |
5,430 |
5,520 |
5,430 |
5,520 |
+1.66% |
20,000 |
| 2025/10/21 |
5,490 |
5,490 |
5,360 |
5,430 |
-0.91% |
31,000 |
| 2025/10/20 |
5,440 |
5,490 |
5,380 |
5,480 |
+0.92% |
29,700 |
| 2025/10/17 |
5,580 |
5,580 |
5,410 |
5,430 |
-2.69% |
30,800 |
| 2025/10/16 |
5,450 |
5,600 |
5,400 |
5,580 |
+3.14% |
54,600 |
| 2025/10/15 |
5,260 |
5,410 |
5,260 |
5,410 |
+2.85% |
31,300 |
| 2025/10/14 |
5,180 |
5,260 |
5,160 |
5,260 |
+0.57% |
36,100 |
| 2025/10/10 |
5,350 |
5,360 |
5,230 |
5,230 |
-3.15% |
40,000 |
| 2025/10/9 |
5,450 |
5,450 |
5,380 |
5,400 |
+0.75% |
37,200 |
| 2025/10/8 |
5,280 |
5,450 |
5,280 |
5,360 |
+1.52% |
45,200 |
| 2025/10/7 |
5,260 |
5,310 |
5,210 |
5,280 |
-0.56% |
29,900 |
| 2025/10/6 |
5,350 |
5,380 |
5,210 |
5,310 |
+0.76% |
61,900 |
| 2025/10/3 |
5,170 |
5,320 |
5,170 |
5,270 |
+0.96% |
49,000 |
| 2025/10/2 |
5,340 |
5,360 |
5,210 |
5,220 |
-1.69% |
49,700 |
| 2025/10/1 |
5,550 |
5,550 |
5,260 |
5,310 |
-5.01% |
88,400 |
| 2025/9/30 |
5,700 |
5,700 |
5,580 |
5,590 |
-1.93% |
47,500 |
| 2025/9/29 |
5,790 |
5,790 |
5,700 |
5,700 |
-1.04% |
28,500 |
| 2025/9/26 |
5,830 |
5,850 |
5,750 |
5,760 |
-0.69% |
50,700 |
| 2025/9/25 |
5,850 |
5,890 |
5,780 |
5,800 |
-1.86% |
57,800 |
| 2025/9/24 |
5,970 |
5,970 |
5,870 |
5,910 |
-0.67% |
35,500 |
| 2025/9/22 |
6,100 |
6,110 |
5,950 |
5,950 |
-1.82% |
38,400 |
| 2025/9/19 |
6,240 |
6,300 |
5,960 |
6,060 |
-2.73% |
104,500 |
| 2025/9/18 |
5,950 |
6,310 |
5,930 |
6,230 |
+6.50% |
132,900 |
| 2025/9/17 |
6,070 |
6,070 |
5,820 |
5,850 |
-2.34% |
60,500 |
| 2025/9/16 |
5,950 |
6,050 |
5,850 |
5,990 |
+0.17% |
47,400 |
| 2025/9/12 |
6,030 |
6,070 |
5,880 |
5,980 |
-0.99% |
60,200 |
| 2025/9/11 |
6,120 |
6,150 |
5,990 |
6,040 |
-1.31% |
49,900 |
| 2025/9/10 |
6,190 |
6,220 |
6,090 |
6,120 |
-1.13% |
42,400 |
| 2025/9/9 |
6,340 |
6,430 |
6,180 |
6,190 |
-2.37% |
62,400 |
| 2025/9/8 |
6,420 |
6,490 |
6,320 |
6,340 |
-1.71% |
66,700 |
| 2025/9/5 |
6,680 |
6,730 |
6,250 |
6,450 |
-3.44% |
162,700 |
| 2025/9/4 |
6,710 |
6,740 |
6,510 |
6,680 |
+1.06% |
113,800 |
| 2025/9/3 |
6,580 |
6,750 |
6,490 |
6,610 |
+0.30% |
119,600 |
| 2025/9/2 |
6,460 |
6,590 |
6,390 |
6,590 |
+2.97% |
83,800 |
| 2025/9/1 |
6,280 |
6,420 |
6,240 |
6,400 |
+1.91% |
60,400 |
| 2025/8/29 |
6,290 |
6,380 |
6,210 |
6,280 |
-0.32% |
66,700 |
| 2025/8/28 |
6,460 |
6,550 |
6,200 |
6,300 |
-0.94% |
166,100 |
| 2025/8/27 |
5,910 |
6,400 |
5,850 |
6,360 |
+16.70% |
584,500 |
| 2025/8/26 |
5,540 |
5,630 |
5,420 |
5,450 |
-1.27% |
39,300 |
| 2025/8/25 |
5,580 |
5,640 |
5,480 |
5,520 |
-0.72% |
51,800 |
| 2025/8/22 |
5,670 |
5,750 |
5,560 |
5,560 |
-2.97% |
34,200 |
| 2025/8/21 |
5,660 |
5,770 |
5,600 |
5,730 |
+1.60% |
40,000 |
| 2025/8/20 |
5,650 |
5,670 |
5,520 |
5,640 |
+0.36% |
43,900 |
| 2025/8/19 |
5,610 |
5,670 |
5,550 |
5,620 |
+0.54% |
32,000 |
| 2025/8/18 |
5,590 |
5,670 |
5,500 |
5,590 |
+0.36% |
62,900 |
| 2025/8/15 |
5,600 |
5,730 |
5,560 |
5,570 |
-0.18% |
59,200 |
| 2025/8/14 |
5,550 |
5,640 |
5,510 |
5,580 |
-0.53% |
43,600 |
| 2025/8/13 |
5,610 |
5,720 |
5,550 |
5,610 |
+0.00% |
90,200 |
| 2025/8/12 |
5,830 |
5,900 |
5,420 |
5,610 |
-2.94% |
237,300 |
| 2025/8/8 |
5,900 |
5,910 |
5,780 |
5,780 |
-2.03% |
59,100 |
| 2025/8/7 |
5,830 |
6,060 |
5,830 |
5,900 |
+2.25% |
79,900 |
| 2025/8/6 |
5,740 |
5,930 |
5,740 |
5,770 |
+0.70% |
59,700 |
| 2025/8/5 |
5,820 |
5,850 |
5,670 |
5,730 |
-1.38% |
39,400 |
| 2025/8/4 |
5,760 |
5,820 |
5,600 |
5,810 |
-0.85% |
64,900 |
| 2025/8/1 |
5,760 |
5,890 |
5,750 |
5,860 |
+1.38% |
31,600 |
| 2025/7/31 |
5,730 |
5,820 |
5,720 |
5,780 |
+0.52% |
25,900 |
| 2025/7/30 |
5,690 |
5,760 |
5,650 |
5,750 |
+1.05% |
65,500 |
| 2025/7/29 |
5,720 |
5,780 |
5,620 |
5,690 |
-0.87% |
30,100 |
| 2025/7/28 |
5,830 |
5,960 |
5,730 |
5,740 |
+1.06% |
60,500 |
| 2025/7/25 |
5,620 |
5,690 |
5,580 |
5,680 |
+1.07% |
24,100 |
| 2025/7/24 |
5,570 |
5,630 |
5,540 |
5,620 |
+1.44% |
19,000 |
| 2025/7/23 |
5,610 |
5,610 |
5,500 |
5,540 |
-0.72% |
26,500 |
| 2025/7/22 |
5,550 |
5,620 |
5,470 |
5,580 |
+1.09% |
24,100 |
| 2025/7/18 |
5,750 |
5,750 |
5,520 |
5,520 |
-4.00% |
31,700 |
| 2025/7/17 |
5,680 |
5,770 |
5,670 |
5,750 |
+1.23% |
27,300 |
| 2025/7/16 |
5,890 |
5,890 |
5,680 |
5,680 |
-2.74% |
38,900 |
| 2025/7/15 |
5,850 |
5,920 |
5,760 |
5,840 |
-0.34% |
30,000 |
| 2025/7/14 |
5,730 |
5,880 |
5,710 |
5,860 |
+2.27% |
43,800 |
| 2025/7/11 |
5,610 |
5,900 |
5,610 |
5,730 |
+2.87% |
75,000 |
| 2025/7/10 |
5,650 |
5,700 |
5,550 |
5,570 |
-1.24% |
21,400 |
| 2025/7/9 |
5,620 |
5,710 |
5,610 |
5,640 |
-0.18% |
20,100 |
| 2025/7/8 |
5,590 |
5,680 |
5,560 |
5,650 |
+0.36% |
32,600 |
| 2025/7/7 |
5,440 |
5,690 |
5,440 |
5,630 |
+3.49% |
48,600 |
| 2025/7/4 |
5,430 |
5,530 |
5,390 |
5,440 |
+0.00% |
25,400 |
| 2025/7/3 |
5,510 |
5,570 |
5,410 |
5,440 |
-1.09% |
29,500 |
| 2025/7/2 |
5,610 |
5,710 |
5,500 |
5,500 |
-4.68% |
63,800 |
| 2025/7/1 |
6,020 |
6,060 |
5,760 |
5,770 |
-3.67% |
60,900 |
| 2025/6/30 |
6,070 |
6,120 |
5,890 |
5,990 |
+0.34% |
50,200 |
| 2025/6/27 |
5,890 |
6,000 |
5,890 |
5,970 |
+1.19% |
52,100 |
| 2025/6/26 |
5,940 |
6,000 |
5,890 |
5,900 |
-0.84% |
98,600 |
| 2025/6/25 |
6,110 |
6,110 |
5,820 |
5,950 |
-2.46% |
57,000 |
| 2025/6/24 |
6,080 |
6,200 |
5,980 |
6,100 |
+2.01% |
42,200 |
| 2025/6/23 |
5,950 |
6,080 |
5,900 |
5,980 |
-0.83% |
32,300 |
| 2025/6/20 |
6,030 |
6,100 |
5,960 |
6,030 |
-0.50% |
46,800 |
| 2025/6/19 |
6,030 |
6,120 |
6,000 |
6,060 |
+0.66% |
35,300 |
| 2025/6/18 |
6,010 |
6,160 |
5,990 |
6,020 |
-0.50% |
45,500 |
| 2025/6/17 |
5,920 |
6,100 |
5,870 |
6,050 |
+2.37% |
64,700 |
| 2025/6/16 |
5,940 |
5,980 |
5,870 |
5,910 |
-0.34% |
40,800 |
| 2025/6/13 |
5,880 |
6,000 |
5,780 |
5,930 |
-0.67% |
54,100 |
| 2025/6/12 |
5,700 |
5,970 |
5,640 |
5,970 |
+3.83% |
59,000 |
| 2025/6/11 |
5,880 |
6,010 |
5,690 |
5,750 |
-0.52% |
87,200 |
|