| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
3,350 |
3,485 |
3,335 |
3,450 |
+2.99% |
293,400 |
| 2025/12/24 |
3,310 |
3,425 |
3,310 |
3,350 |
+0.60% |
286,400 |
| 2025/12/23 |
3,310 |
3,355 |
3,290 |
3,330 |
+1.52% |
287,000 |
| 2025/12/22 |
3,330 |
3,335 |
3,250 |
3,280 |
+2.18% |
405,500 |
| 2025/12/19 |
3,200 |
3,210 |
3,100 |
3,210 |
+1.58% |
912,800 |
| 2025/12/18 |
3,255 |
3,280 |
3,135 |
3,160 |
-3.81% |
643,200 |
| 2025/12/17 |
3,300 |
3,310 |
3,260 |
3,285 |
+0.92% |
240,300 |
| 2025/12/16 |
3,330 |
3,330 |
3,255 |
3,255 |
-3.56% |
343,400 |
| 2025/12/15 |
3,355 |
3,455 |
3,340 |
3,375 |
-0.15% |
292,200 |
| 2025/12/12 |
3,500 |
3,505 |
3,340 |
3,380 |
-2.73% |
371,700 |
| 2025/12/11 |
3,550 |
3,565 |
3,420 |
3,475 |
-1.97% |
375,500 |
| 2025/12/10 |
3,520 |
3,580 |
3,515 |
3,545 |
+1.87% |
338,400 |
| 2025/12/9 |
3,505 |
3,575 |
3,455 |
3,480 |
-0.85% |
241,500 |
| 2025/12/8 |
3,375 |
3,510 |
3,365 |
3,510 |
+4.93% |
456,600 |
| 2025/12/5 |
3,405 |
3,415 |
3,315 |
3,345 |
-1.76% |
254,200 |
| 2025/12/4 |
3,360 |
3,460 |
3,360 |
3,405 |
+1.95% |
335,200 |
| 2025/12/3 |
3,300 |
3,380 |
3,280 |
3,340 |
+2.61% |
349,000 |
| 2025/12/2 |
3,330 |
3,405 |
3,255 |
3,255 |
-2.40% |
299,600 |
| 2025/12/1 |
3,380 |
3,410 |
3,275 |
3,335 |
-1.91% |
435,300 |
| 2025/11/28 |
3,415 |
3,450 |
3,370 |
3,400 |
-0.44% |
242,400 |
| 2025/11/27 |
3,375 |
3,455 |
3,350 |
3,415 |
+1.94% |
211,600 |
| 2025/11/26 |
3,500 |
3,500 |
3,345 |
3,350 |
-3.18% |
440,100 |
| 2025/11/25 |
3,535 |
3,560 |
3,455 |
3,460 |
-0.57% |
278,500 |
| 2025/11/21 |
3,315 |
3,510 |
3,310 |
3,480 |
+2.81% |
448,100 |
| 2025/11/20 |
3,490 |
3,530 |
3,380 |
3,385 |
+0.59% |
377,000 |
| 2025/11/19 |
3,380 |
3,475 |
3,280 |
3,365 |
-0.44% |
477,900 |
| 2025/11/18 |
3,570 |
3,575 |
3,380 |
3,380 |
-7.14% |
767,800 |
| 2025/11/17 |
3,660 |
3,765 |
3,615 |
3,640 |
+0.83% |
792,700 |
| 2025/11/14 |
3,760 |
3,825 |
3,585 |
3,610 |
-15.06% |
1,707,800 |
| 2025/11/13 |
4,260 |
4,270 |
4,185 |
4,250 |
-0.58% |
504,600 |
| 2025/11/12 |
4,180 |
4,285 |
4,145 |
4,275 |
+2.27% |
368,500 |
| 2025/11/11 |
4,270 |
4,275 |
4,145 |
4,180 |
-0.48% |
339,100 |
| 2025/11/10 |
4,055 |
4,210 |
4,040 |
4,200 |
+5.00% |
333,600 |
| 2025/11/7 |
4,000 |
4,050 |
3,990 |
4,000 |
-2.32% |
291,200 |
| 2025/11/6 |
4,160 |
4,220 |
4,060 |
4,095 |
-0.61% |
423,900 |
| 2025/11/5 |
4,025 |
4,175 |
3,950 |
4,120 |
-0.36% |
694,300 |
| 2025/11/4 |
4,345 |
4,375 |
4,120 |
4,135 |
-7.60% |
755,100 |
| 2025/10/31 |
4,200 |
4,515 |
4,185 |
4,475 |
+9.82% |
1,392,000 |
| 2025/10/30 |
3,990 |
4,100 |
3,960 |
4,075 |
+2.00% |
535,300 |
| 2025/10/29 |
4,020 |
4,090 |
3,990 |
3,995 |
-0.25% |
487,100 |
| 2025/10/28 |
4,025 |
4,085 |
3,975 |
4,005 |
+0.25% |
400,200 |
| 2025/10/27 |
3,970 |
4,120 |
3,965 |
3,995 |
+1.91% |
799,600 |
| 2025/10/24 |
3,890 |
3,945 |
3,880 |
3,920 |
+0.77% |
279,500 |
| 2025/10/23 |
3,830 |
3,955 |
3,830 |
3,890 |
-0.26% |
356,200 |
| 2025/10/22 |
3,830 |
3,910 |
3,825 |
3,900 |
+1.83% |
342,000 |
| 2025/10/21 |
3,925 |
3,930 |
3,815 |
3,830 |
-2.42% |
473,500 |
| 2025/10/20 |
3,715 |
3,925 |
3,680 |
3,925 |
+7.68% |
774,700 |
| 2025/10/17 |
3,690 |
3,695 |
3,630 |
3,645 |
-2.80% |
342,500 |
| 2025/10/16 |
3,840 |
3,870 |
3,685 |
3,750 |
-1.83% |
441,500 |
| 2025/10/15 |
3,650 |
3,825 |
3,635 |
3,820 |
+5.38% |
422,500 |
| 2025/10/14 |
3,745 |
3,805 |
3,605 |
3,625 |
-4.98% |
607,200 |
| 2025/10/10 |
3,820 |
3,900 |
3,800 |
3,815 |
-1.29% |
308,300 |
| 2025/10/9 |
3,925 |
3,925 |
3,825 |
3,865 |
-1.02% |
337,400 |
| 2025/10/8 |
3,995 |
4,005 |
3,905 |
3,905 |
-3.34% |
469,000 |
| 2025/10/7 |
3,970 |
4,050 |
3,855 |
4,040 |
+2.41% |
666,200 |
| 2025/10/6 |
4,020 |
4,025 |
3,890 |
3,945 |
+2.73% |
554,500 |
| 2025/10/3 |
3,740 |
3,880 |
3,735 |
3,840 |
+3.23% |
542,300 |
| 2025/10/2 |
3,785 |
3,845 |
3,705 |
3,720 |
-1.33% |
446,300 |
| 2025/10/1 |
3,810 |
3,875 |
3,750 |
3,770 |
-2.33% |
498,600 |
| 2025/9/30 |
3,705 |
3,880 |
3,690 |
3,860 |
+5.03% |
644,400 |
| 2025/9/29 |
3,690 |
3,730 |
3,675 |
3,675 |
-0.14% |
251,300 |
| 2025/9/26 |
3,725 |
3,790 |
3,680 |
3,680 |
-1.74% |
342,100 |
| 2025/9/25 |
3,615 |
3,750 |
3,600 |
3,745 |
+1.77% |
422,100 |
| 2025/9/24 |
3,755 |
3,755 |
3,670 |
3,680 |
-3.03% |
371,200 |
| 2025/9/22 |
3,820 |
3,860 |
3,750 |
3,795 |
+0.40% |
318,100 |
| 2025/9/19 |
3,905 |
3,930 |
3,670 |
3,780 |
-3.20% |
1,446,800 |
| 2025/9/18 |
3,795 |
4,000 |
3,790 |
3,905 |
+3.31% |
1,095,600 |
| 2025/9/17 |
3,820 |
3,820 |
3,710 |
3,780 |
-1.05% |
549,900 |
| 2025/9/16 |
3,845 |
3,865 |
3,750 |
3,820 |
-0.26% |
740,300 |
| 2025/9/12 |
3,780 |
3,850 |
3,720 |
3,830 |
+2.13% |
783,700 |
| 2025/9/11 |
3,700 |
3,750 |
3,680 |
3,750 |
+1.35% |
446,700 |
| 2025/9/10 |
3,670 |
3,700 |
3,620 |
3,700 |
+1.09% |
281,400 |
| 2025/9/9 |
3,695 |
3,750 |
3,630 |
3,660 |
-0.81% |
416,700 |
| 2025/9/8 |
3,625 |
3,705 |
3,595 |
3,690 |
+2.93% |
617,000 |
| 2025/9/5 |
3,550 |
3,585 |
3,515 |
3,585 |
+1.70% |
361,600 |
| 2025/9/4 |
3,490 |
3,525 |
3,455 |
3,525 |
+1.88% |
324,500 |
| 2025/9/3 |
3,525 |
3,530 |
3,445 |
3,460 |
-2.81% |
448,100 |
| 2025/9/2 |
3,695 |
3,700 |
3,540 |
3,560 |
-2.60% |
329,000 |
| 2025/9/1 |
3,635 |
3,775 |
3,620 |
3,655 |
-0.41% |
485,800 |
| 2025/8/29 |
3,690 |
3,730 |
3,620 |
3,670 |
+0.27% |
521,200 |
| 2025/8/28 |
3,530 |
3,680 |
3,520 |
3,660 |
+3.24% |
780,400 |
| 2025/8/27 |
3,530 |
3,625 |
3,450 |
3,545 |
+1.14% |
586,400 |
| 2025/8/26 |
3,550 |
3,550 |
3,420 |
3,505 |
-1.27% |
615,000 |
| 2025/8/25 |
3,450 |
3,570 |
3,445 |
3,550 |
+4.11% |
674,400 |
| 2025/8/22 |
3,445 |
3,450 |
3,395 |
3,410 |
-0.87% |
309,600 |
| 2025/8/21 |
3,500 |
3,505 |
3,440 |
3,440 |
-1.71% |
414,300 |
| 2025/8/20 |
3,635 |
3,640 |
3,485 |
3,500 |
-5.53% |
828,000 |
| 2025/8/19 |
3,680 |
3,710 |
3,575 |
3,705 |
+1.37% |
597,100 |
| 2025/8/18 |
3,610 |
3,750 |
3,590 |
3,655 |
+2.38% |
969,500 |
| 2025/8/15 |
3,730 |
3,785 |
3,530 |
3,570 |
+1.42% |
1,941,700 |
| 2025/8/14 |
3,555 |
3,580 |
3,490 |
3,520 |
-0.98% |
755,100 |
| 2025/8/13 |
3,550 |
3,595 |
3,475 |
3,555 |
+0.71% |
640,100 |
| 2025/8/12 |
3,530 |
3,545 |
3,470 |
3,530 |
+2.02% |
543,300 |
| 2025/8/8 |
3,510 |
3,515 |
3,450 |
3,460 |
-1.00% |
410,400 |
| 2025/8/7 |
3,445 |
3,505 |
3,430 |
3,495 |
+1.16% |
352,000 |
| 2025/8/6 |
3,560 |
3,560 |
3,455 |
3,455 |
-3.22% |
456,800 |
| 2025/8/5 |
3,625 |
3,650 |
3,560 |
3,570 |
+0.14% |
367,200 |
| 2025/8/4 |
3,500 |
3,590 |
3,470 |
3,565 |
-1.93% |
459,600 |
| 2025/8/1 |
3,560 |
3,645 |
3,540 |
3,635 |
+2.11% |
409,500 |
| 2025/7/31 |
3,480 |
3,580 |
3,475 |
3,560 |
+2.01% |
406,800 |
| 2025/7/30 |
3,420 |
3,490 |
3,400 |
3,490 |
+1.90% |
250,200 |
| 2025/7/29 |
3,470 |
3,475 |
3,395 |
3,425 |
-1.72% |
302,800 |
| 2025/7/28 |
3,485 |
3,530 |
3,450 |
3,485 |
+0.00% |
295,000 |
| 2025/7/25 |
3,495 |
3,515 |
3,460 |
3,485 |
-0.14% |
249,900 |
| 2025/7/24 |
3,460 |
3,500 |
3,405 |
3,490 |
+1.75% |
480,600 |
| 2025/7/23 |
3,390 |
3,460 |
3,380 |
3,430 |
+1.78% |
449,500 |
| 2025/7/22 |
3,375 |
3,430 |
3,340 |
3,370 |
-0.15% |
273,700 |
| 2025/7/18 |
3,445 |
3,450 |
3,330 |
3,375 |
-1.46% |
390,400 |
| 2025/7/17 |
3,420 |
3,465 |
3,390 |
3,425 |
+0.74% |
394,900 |
| 2025/7/16 |
3,355 |
3,450 |
3,315 |
3,400 |
+2.26% |
501,100 |
| 2025/7/15 |
3,355 |
3,360 |
3,290 |
3,325 |
-0.89% |
323,600 |
| 2025/7/14 |
3,340 |
3,420 |
3,325 |
3,355 |
-0.74% |
272,900 |
| 2025/7/11 |
3,470 |
3,500 |
3,370 |
3,380 |
-2.17% |
456,500 |
| 2025/7/10 |
3,500 |
3,520 |
3,425 |
3,455 |
-1.00% |
254,800 |
| 2025/7/9 |
3,540 |
3,585 |
3,435 |
3,490 |
-1.13% |
363,600 |
| 2025/7/8 |
3,400 |
3,535 |
3,345 |
3,530 |
+2.77% |
537,000 |
| 2025/7/7 |
3,460 |
3,585 |
3,430 |
3,435 |
+1.03% |
521,200 |
| 2025/7/4 |
3,450 |
3,515 |
3,400 |
3,400 |
-0.58% |
416,600 |
| 2025/7/3 |
3,410 |
3,475 |
3,390 |
3,420 |
+0.59% |
440,900 |
| 2025/7/2 |
3,425 |
3,470 |
3,400 |
3,400 |
-2.72% |
427,000 |
| 2025/7/1 |
3,530 |
3,540 |
3,420 |
3,495 |
-0.85% |
419,800 |
| 2025/6/30 |
3,510 |
3,625 |
3,470 |
3,525 |
+1.73% |
707,500 |
| 2025/6/27 |
3,505 |
3,510 |
3,420 |
3,465 |
-1.42% |
457,300 |
|