| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
3,460 |
3,464 |
3,450 |
3,460 |
-0.32% |
47,400 |
| 2025/12/24 |
3,485 |
3,495 |
3,453 |
3,471 |
-0.49% |
87,400 |
| 2025/12/23 |
3,451 |
3,497 |
3,443 |
3,488 |
+0.90% |
155,400 |
| 2025/12/22 |
3,500 |
3,505 |
3,428 |
3,457 |
-1.31% |
168,800 |
| 2025/12/19 |
3,505 |
3,526 |
3,498 |
3,503 |
-0.06% |
366,400 |
| 2025/12/18 |
3,465 |
3,539 |
3,461 |
3,505 |
+0.89% |
181,000 |
| 2025/12/17 |
3,506 |
3,514 |
3,465 |
3,474 |
-0.91% |
144,400 |
| 2025/12/16 |
3,518 |
3,540 |
3,502 |
3,506 |
-0.54% |
120,800 |
| 2025/12/15 |
3,518 |
3,540 |
3,510 |
3,525 |
+0.66% |
104,200 |
| 2025/12/12 |
3,508 |
3,512 |
3,477 |
3,502 |
+0.60% |
141,400 |
| 2025/12/11 |
3,570 |
3,574 |
3,477 |
3,481 |
-2.11% |
106,400 |
| 2025/12/10 |
3,565 |
3,574 |
3,544 |
3,556 |
+0.40% |
138,300 |
| 2025/12/9 |
3,555 |
3,565 |
3,513 |
3,542 |
-0.11% |
158,100 |
| 2025/12/8 |
3,520 |
3,548 |
3,511 |
3,546 |
+1.03% |
170,600 |
| 2025/12/5 |
3,550 |
3,599 |
3,493 |
3,510 |
-2.39% |
145,700 |
| 2025/12/4 |
3,562 |
3,597 |
3,562 |
3,596 |
+0.98% |
102,100 |
| 2025/12/3 |
3,591 |
3,594 |
3,552 |
3,561 |
-0.97% |
176,400 |
| 2025/12/2 |
3,620 |
3,633 |
3,564 |
3,596 |
-0.36% |
129,100 |
| 2025/12/1 |
3,621 |
3,650 |
3,597 |
3,609 |
-0.47% |
137,900 |
| 2025/11/28 |
3,602 |
3,651 |
3,600 |
3,626 |
+0.19% |
140,800 |
| 2025/11/27 |
3,610 |
3,637 |
3,610 |
3,619 |
-0.08% |
132,500 |
| 2025/11/26 |
3,606 |
3,635 |
3,593 |
3,622 |
+1.14% |
154,300 |
| 2025/11/25 |
3,600 |
3,623 |
3,581 |
3,581 |
-0.89% |
196,300 |
| 2025/11/21 |
3,548 |
3,625 |
3,500 |
3,613 |
+2.96% |
253,100 |
| 2025/11/20 |
3,540 |
3,549 |
3,509 |
3,509 |
-0.31% |
151,300 |
| 2025/11/19 |
3,497 |
3,528 |
3,488 |
3,520 |
+0.43% |
190,600 |
| 2025/11/18 |
3,517 |
3,533 |
3,487 |
3,505 |
-1.16% |
218,200 |
| 2025/11/17 |
3,520 |
3,562 |
3,510 |
3,546 |
-0.31% |
135,700 |
| 2025/11/14 |
3,526 |
3,566 |
3,523 |
3,557 |
+0.11% |
195,700 |
| 2025/11/13 |
3,559 |
3,572 |
3,540 |
3,553 |
+0.62% |
137,300 |
| 2025/11/12 |
3,521 |
3,587 |
3,520 |
3,531 |
+0.28% |
205,400 |
| 2025/11/11 |
3,516 |
3,536 |
3,474 |
3,521 |
+1.35% |
182,100 |
| 2025/11/10 |
3,439 |
3,489 |
3,417 |
3,474 |
+1.40% |
210,600 |
| 2025/11/7 |
3,368 |
3,443 |
3,360 |
3,426 |
+1.39% |
209,900 |
| 2025/11/6 |
3,419 |
3,427 |
3,375 |
3,379 |
-2.71% |
255,800 |
| 2025/11/5 |
3,461 |
3,477 |
3,405 |
3,473 |
+0.32% |
335,900 |
| 2025/11/4 |
3,323 |
3,464 |
3,306 |
3,462 |
+5.04% |
414,400 |
| 2025/10/31 |
3,284 |
3,318 |
3,275 |
3,296 |
+1.14% |
217,400 |
| 2025/10/30 |
3,216 |
3,262 |
3,214 |
3,259 |
+1.97% |
660,000 |
| 2025/10/29 |
3,280 |
3,280 |
3,188 |
3,196 |
-3.00% |
227,500 |
| 2025/10/28 |
3,350 |
3,351 |
3,284 |
3,295 |
-2.02% |
134,200 |
| 2025/10/27 |
3,330 |
3,375 |
3,320 |
3,363 |
+1.60% |
160,500 |
| 2025/10/24 |
3,328 |
3,349 |
3,310 |
3,310 |
-0.84% |
123,700 |
| 2025/10/23 |
3,297 |
3,356 |
3,297 |
3,338 |
-0.30% |
129,000 |
| 2025/10/22 |
3,300 |
3,348 |
3,287 |
3,348 |
+2.32% |
270,400 |
| 2025/10/21 |
3,280 |
3,280 |
3,238 |
3,272 |
+0.06% |
489,400 |
| 2025/10/20 |
3,290 |
3,290 |
3,255 |
3,270 |
+0.99% |
135,100 |
| 2025/10/17 |
3,282 |
3,288 |
3,237 |
3,238 |
-1.34% |
135,000 |
| 2025/10/16 |
3,303 |
3,325 |
3,275 |
3,282 |
-0.97% |
132,800 |
| 2025/10/15 |
3,310 |
3,330 |
3,303 |
3,314 |
+0.58% |
171,500 |
| 2025/10/14 |
3,300 |
3,334 |
3,262 |
3,295 |
-1.26% |
213,800 |
| 2025/10/10 |
3,350 |
3,378 |
3,329 |
3,337 |
-1.45% |
169,800 |
| 2025/10/9 |
3,360 |
3,386 |
3,353 |
3,386 |
+0.00% |
191,800 |
| 2025/10/8 |
3,390 |
3,429 |
3,367 |
3,386 |
+0.53% |
226,300 |
| 2025/10/7 |
3,396 |
3,409 |
3,368 |
3,368 |
-1.29% |
270,400 |
| 2025/10/6 |
3,418 |
3,428 |
3,363 |
3,412 |
+1.67% |
271,000 |
| 2025/10/3 |
3,320 |
3,366 |
3,300 |
3,356 |
+2.01% |
251,900 |
| 2025/10/2 |
3,369 |
3,380 |
3,290 |
3,290 |
-2.46% |
264,600 |
| 2025/10/1 |
3,452 |
3,476 |
3,325 |
3,373 |
-3.02% |
327,200 |
| 2025/9/30 |
3,520 |
3,521 |
3,476 |
3,478 |
-1.45% |
205,300 |
| 2025/9/29 |
3,669 |
3,670 |
3,528 |
3,529 |
-2.86% |
363,800 |
| 2025/9/26 |
3,553 |
3,644 |
3,540 |
3,633 |
+2.19% |
753,700 |
| 2025/9/25 |
3,549 |
3,599 |
3,520 |
3,555 |
+0.74% |
577,000 |
| 2025/9/24 |
3,500 |
3,545 |
3,462 |
3,529 |
+7.20% |
816,200 |
| 2025/9/22 |
3,287 |
3,300 |
3,270 |
3,292 |
+0.24% |
294,300 |
| 2025/9/19 |
3,300 |
3,321 |
3,261 |
3,284 |
-0.33% |
388,300 |
| 2025/9/18 |
3,272 |
3,302 |
3,260 |
3,295 |
+1.01% |
303,200 |
| 2025/9/17 |
3,280 |
3,280 |
3,246 |
3,262 |
-0.85% |
190,200 |
| 2025/9/16 |
3,307 |
3,312 |
3,281 |
3,290 |
-0.27% |
204,300 |
| 2025/9/12 |
3,308 |
3,320 |
3,290 |
3,299 |
-0.24% |
215,100 |
| 2025/9/11 |
3,333 |
3,353 |
3,298 |
3,307 |
-1.25% |
196,600 |
| 2025/9/10 |
3,318 |
3,354 |
3,301 |
3,349 |
+1.82% |
263,200 |
| 2025/9/9 |
3,255 |
3,290 |
3,252 |
3,289 |
+1.42% |
232,700 |
| 2025/9/8 |
3,244 |
3,263 |
3,232 |
3,243 |
+0.09% |
252,400 |
| 2025/9/5 |
3,234 |
3,249 |
3,224 |
3,240 |
-0.46% |
175,300 |
| 2025/9/4 |
3,270 |
3,270 |
3,224 |
3,255 |
+0.03% |
184,500 |
| 2025/9/3 |
3,251 |
3,288 |
3,242 |
3,254 |
-0.40% |
301,000 |
| 2025/9/2 |
3,290 |
3,295 |
3,245 |
3,267 |
-0.49% |
154,200 |
| 2025/9/1 |
3,294 |
3,319 |
3,268 |
3,283 |
-1.17% |
177,600 |
| 2025/8/29 |
3,330 |
3,348 |
3,314 |
3,322 |
-0.42% |
164,100 |
| 2025/8/28 |
3,301 |
3,343 |
3,290 |
3,336 |
+1.06% |
205,500 |
| 2025/8/27 |
3,311 |
3,335 |
3,301 |
3,301 |
+0.03% |
230,700 |
| 2025/8/26 |
3,310 |
3,321 |
3,286 |
3,300 |
-0.36% |
165,400 |
| 2025/8/25 |
3,320 |
3,330 |
3,291 |
3,312 |
-1.10% |
179,800 |
| 2025/8/22 |
3,370 |
3,370 |
3,330 |
3,349 |
-0.68% |
168,800 |
| 2025/8/21 |
3,425 |
3,429 |
3,372 |
3,372 |
-1.55% |
145,700 |
| 2025/8/20 |
3,423 |
3,430 |
3,391 |
3,425 |
+0.26% |
131,100 |
| 2025/8/19 |
3,411 |
3,428 |
3,389 |
3,416 |
+0.41% |
138,600 |
| 2025/8/18 |
3,390 |
3,423 |
3,377 |
3,402 |
+0.12% |
190,300 |
| 2025/8/15 |
3,458 |
3,458 |
3,397 |
3,398 |
-1.74% |
220,700 |
| 2025/8/14 |
3,512 |
3,512 |
3,437 |
3,458 |
-1.85% |
174,600 |
| 2025/8/13 |
3,525 |
3,565 |
3,506 |
3,523 |
-0.34% |
124,300 |
| 2025/8/12 |
3,547 |
3,567 |
3,510 |
3,535 |
-0.34% |
107,800 |
| 2025/8/8 |
3,541 |
3,565 |
3,534 |
3,547 |
-0.06% |
101,500 |
| 2025/8/7 |
3,530 |
3,570 |
3,525 |
3,549 |
+0.34% |
90,000 |
| 2025/8/6 |
3,501 |
3,580 |
3,501 |
3,537 |
+0.31% |
135,700 |
| 2025/8/5 |
3,497 |
3,527 |
3,476 |
3,526 |
+1.58% |
137,600 |
| 2025/8/4 |
3,438 |
3,482 |
3,434 |
3,471 |
-0.09% |
149,400 |
| 2025/8/1 |
3,547 |
3,600 |
3,441 |
3,474 |
-3.82% |
286,200 |
| 2025/7/31 |
3,652 |
3,669 |
3,582 |
3,612 |
+1.46% |
192,000 |
| 2025/7/30 |
3,518 |
3,573 |
3,514 |
3,560 |
+1.51% |
152,500 |
| 2025/7/29 |
3,495 |
3,514 |
3,475 |
3,507 |
-0.09% |
98,400 |
| 2025/7/28 |
3,598 |
3,598 |
3,500 |
3,510 |
-1.65% |
224,700 |
| 2025/7/25 |
3,510 |
3,578 |
3,510 |
3,569 |
+2.41% |
158,400 |
| 2025/7/24 |
3,467 |
3,500 |
3,454 |
3,485 |
+1.25% |
107,100 |
| 2025/7/23 |
3,482 |
3,482 |
3,434 |
3,442 |
-1.29% |
192,100 |
| 2025/7/22 |
3,547 |
3,555 |
3,479 |
3,487 |
-1.69% |
116,200 |
| 2025/7/18 |
3,585 |
3,590 |
3,547 |
3,547 |
-1.17% |
86,000 |
| 2025/7/17 |
3,515 |
3,589 |
3,492 |
3,589 |
+3.34% |
144,400 |
| 2025/7/16 |
3,466 |
3,502 |
3,466 |
3,473 |
+0.20% |
90,300 |
| 2025/7/15 |
3,500 |
3,511 |
3,466 |
3,466 |
-0.80% |
76,700 |
| 2025/7/14 |
3,466 |
3,502 |
3,461 |
3,494 |
+0.81% |
106,300 |
| 2025/7/11 |
3,520 |
3,544 |
3,466 |
3,466 |
-1.06% |
151,600 |
| 2025/7/10 |
3,510 |
3,516 |
3,471 |
3,503 |
-0.23% |
225,400 |
| 2025/7/9 |
3,533 |
3,548 |
3,499 |
3,511 |
-0.62% |
160,700 |
| 2025/7/8 |
3,545 |
3,553 |
3,501 |
3,533 |
+0.54% |
168,600 |
| 2025/7/7 |
3,521 |
3,546 |
3,513 |
3,514 |
+0.09% |
101,300 |
| 2025/7/4 |
3,501 |
3,528 |
3,493 |
3,511 |
+0.43% |
131,500 |
| 2025/7/3 |
3,555 |
3,568 |
3,480 |
3,496 |
-1.69% |
228,700 |
| 2025/7/2 |
3,577 |
3,640 |
3,555 |
3,556 |
-0.61% |
287,900 |
| 2025/7/1 |
3,580 |
3,593 |
3,555 |
3,578 |
+0.22% |
125,800 |
| 2025/6/30 |
3,576 |
3,624 |
3,570 |
3,570 |
+0.31% |
164,600 |
| 2025/6/27 |
3,542 |
3,567 |
3,530 |
3,559 |
-0.17% |
164,900 |
|
