| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
5,110 |
5,130 |
5,030 |
5,120 |
+0.20% |
17,100 |
| 2025/12/8 |
5,100 |
5,140 |
5,090 |
5,110 |
+0.00% |
11,600 |
| 2025/12/5 |
5,150 |
5,160 |
5,100 |
5,110 |
-1.54% |
11,500 |
| 2025/12/4 |
5,170 |
5,190 |
5,130 |
5,190 |
+1.57% |
10,300 |
| 2025/12/3 |
5,170 |
5,190 |
5,110 |
5,110 |
-0.78% |
10,900 |
| 2025/12/2 |
5,170 |
5,200 |
5,150 |
5,150 |
-0.96% |
11,300 |
| 2025/12/1 |
5,170 |
5,220 |
5,150 |
5,200 |
+0.00% |
13,200 |
| 2025/11/28 |
5,190 |
5,210 |
5,170 |
5,200 |
+0.00% |
7,500 |
| 2025/11/27 |
5,300 |
5,360 |
5,180 |
5,200 |
-1.89% |
13,800 |
| 2025/11/26 |
5,190 |
5,320 |
5,190 |
5,300 |
+1.34% |
18,100 |
| 2025/11/25 |
5,130 |
5,240 |
5,120 |
5,230 |
+1.36% |
17,400 |
| 2025/11/21 |
5,090 |
5,160 |
5,090 |
5,160 |
+1.38% |
33,900 |
| 2025/11/20 |
5,070 |
5,170 |
5,070 |
5,090 |
+0.39% |
18,900 |
| 2025/11/19 |
5,020 |
5,110 |
5,020 |
5,070 |
+0.60% |
11,100 |
| 2025/11/18 |
5,010 |
5,060 |
4,945 |
5,040 |
+0.20% |
22,500 |
| 2025/11/17 |
5,120 |
5,120 |
5,000 |
5,030 |
-1.18% |
19,700 |
| 2025/11/14 |
5,090 |
5,120 |
5,040 |
5,090 |
+0.20% |
13,100 |
| 2025/11/13 |
5,080 |
5,100 |
5,050 |
5,080 |
+0.79% |
12,900 |
| 2025/11/12 |
5,020 |
5,070 |
5,020 |
5,040 |
+0.40% |
12,700 |
| 2025/11/11 |
5,000 |
5,060 |
4,950 |
5,020 |
-0.20% |
12,000 |
| 2025/11/10 |
5,000 |
5,060 |
4,975 |
5,030 |
+0.70% |
12,100 |
| 2025/11/7 |
4,980 |
5,000 |
4,965 |
4,995 |
+0.30% |
6,400 |
| 2025/11/6 |
4,960 |
5,030 |
4,960 |
4,980 |
+0.40% |
9,100 |
| 2025/11/5 |
4,960 |
5,010 |
4,905 |
4,960 |
-1.00% |
22,300 |
| 2025/11/4 |
5,010 |
5,030 |
4,930 |
5,010 |
+0.20% |
15,200 |
| 2025/10/31 |
5,000 |
5,010 |
4,940 |
5,000 |
-0.20% |
16,200 |
| 2025/10/30 |
4,990 |
5,020 |
4,955 |
5,010 |
+0.30% |
24,300 |
| 2025/10/29 |
5,110 |
5,110 |
4,960 |
4,995 |
-2.06% |
20,000 |
| 2025/10/28 |
5,200 |
5,200 |
5,090 |
5,100 |
-2.30% |
10,100 |
| 2025/10/27 |
5,210 |
5,250 |
5,210 |
5,220 |
+0.97% |
13,000 |
| 2025/10/24 |
5,200 |
5,210 |
5,140 |
5,170 |
-0.19% |
11,400 |
| 2025/10/23 |
5,080 |
5,200 |
5,080 |
5,180 |
+0.58% |
14,200 |
| 2025/10/22 |
5,080 |
5,150 |
5,060 |
5,150 |
+1.58% |
22,200 |
| 2025/10/21 |
5,100 |
5,110 |
5,060 |
5,070 |
-0.59% |
8,500 |
| 2025/10/20 |
5,060 |
5,120 |
5,050 |
5,100 |
+2.00% |
10,600 |
| 2025/10/17 |
5,040 |
5,090 |
4,980 |
5,000 |
-0.79% |
15,200 |
| 2025/10/16 |
5,020 |
5,040 |
5,000 |
5,040 |
+0.80% |
15,500 |
| 2025/10/15 |
4,990 |
5,000 |
4,935 |
5,000 |
+1.01% |
14,800 |
| 2025/10/14 |
5,000 |
5,000 |
4,900 |
4,950 |
-1.00% |
24,800 |
| 2025/10/10 |
5,200 |
5,200 |
5,000 |
5,000 |
-4.21% |
25,700 |
| 2025/10/9 |
5,200 |
5,240 |
5,160 |
5,220 |
+0.38% |
24,300 |
| 2025/10/8 |
5,100 |
5,260 |
5,100 |
5,200 |
+2.77% |
47,900 |
| 2025/10/7 |
5,050 |
5,100 |
5,030 |
5,060 |
+0.80% |
21,500 |
| 2025/10/6 |
5,000 |
5,060 |
4,975 |
5,020 |
+2.45% |
26,300 |
| 2025/10/3 |
4,890 |
4,945 |
4,860 |
4,900 |
+0.20% |
13,100 |
| 2025/10/2 |
4,865 |
4,945 |
4,815 |
4,890 |
+0.51% |
28,600 |
| 2025/10/1 |
5,000 |
5,030 |
4,860 |
4,865 |
-3.66% |
28,800 |
| 2025/9/30 |
5,070 |
5,120 |
5,000 |
5,050 |
-0.79% |
19,300 |
| 2025/9/29 |
5,100 |
5,130 |
5,040 |
5,090 |
-0.78% |
27,600 |
| 2025/9/26 |
5,000 |
5,200 |
4,995 |
5,130 |
+1.99% |
44,100 |
| 2025/9/25 |
5,050 |
5,050 |
5,000 |
5,030 |
-0.40% |
12,600 |
| 2025/9/24 |
5,060 |
5,080 |
5,000 |
5,050 |
+0.20% |
16,800 |
| 2025/9/22 |
5,080 |
5,090 |
5,020 |
5,040 |
-0.40% |
9,400 |
| 2025/9/19 |
4,970 |
5,060 |
4,965 |
5,060 |
+2.85% |
30,500 |
| 2025/9/18 |
4,945 |
4,965 |
4,915 |
4,920 |
-0.30% |
13,700 |
| 2025/9/17 |
4,985 |
4,985 |
4,870 |
4,935 |
-1.00% |
23,100 |
| 2025/9/16 |
5,080 |
5,080 |
4,980 |
4,985 |
-1.09% |
19,000 |
| 2025/9/12 |
5,030 |
5,060 |
4,990 |
5,040 |
+0.80% |
27,000 |
| 2025/9/11 |
4,940 |
5,040 |
4,940 |
5,000 |
+1.21% |
36,700 |
| 2025/9/10 |
4,860 |
4,940 |
4,820 |
4,940 |
+2.07% |
20,200 |
| 2025/9/9 |
4,855 |
4,890 |
4,825 |
4,840 |
+0.31% |
11,300 |
| 2025/9/8 |
4,810 |
4,885 |
4,810 |
4,825 |
+0.31% |
21,300 |
| 2025/9/5 |
4,745 |
4,845 |
4,745 |
4,810 |
+0.73% |
30,300 |
| 2025/9/4 |
4,625 |
4,795 |
4,595 |
4,775 |
+3.24% |
34,200 |
| 2025/9/3 |
4,630 |
4,650 |
4,600 |
4,625 |
+0.54% |
21,500 |
| 2025/9/2 |
4,620 |
4,645 |
4,590 |
4,600 |
+0.22% |
19,100 |
| 2025/9/1 |
4,640 |
4,680 |
4,575 |
4,590 |
-1.61% |
16,000 |
| 2025/8/29 |
4,650 |
4,670 |
4,580 |
4,665 |
+0.43% |
26,600 |
| 2025/8/28 |
4,670 |
4,700 |
4,635 |
4,645 |
-0.54% |
19,100 |
| 2025/8/27 |
4,605 |
4,670 |
4,600 |
4,670 |
+1.63% |
18,800 |
| 2025/8/26 |
4,645 |
4,720 |
4,570 |
4,595 |
-1.08% |
36,100 |
| 2025/8/25 |
4,660 |
4,685 |
4,630 |
4,645 |
-0.85% |
22,700 |
| 2025/8/22 |
4,690 |
4,730 |
4,660 |
4,685 |
-0.11% |
15,600 |
| 2025/8/21 |
4,690 |
4,700 |
4,640 |
4,690 |
+0.00% |
13,800 |
| 2025/8/20 |
4,680 |
4,695 |
4,645 |
4,690 |
+0.11% |
21,100 |
| 2025/8/19 |
4,685 |
4,720 |
4,680 |
4,685 |
-0.32% |
12,100 |
| 2025/8/18 |
4,610 |
4,710 |
4,610 |
4,700 |
+1.95% |
18,000 |
| 2025/8/15 |
4,650 |
4,650 |
4,600 |
4,610 |
-0.75% |
16,800 |
| 2025/8/14 |
4,700 |
4,700 |
4,640 |
4,645 |
-1.17% |
13,000 |
| 2025/8/13 |
4,700 |
4,715 |
4,645 |
4,700 |
+0.43% |
17,500 |
| 2025/8/12 |
4,750 |
4,750 |
4,670 |
4,680 |
-1.47% |
28,600 |
| 2025/8/8 |
4,725 |
4,775 |
4,720 |
4,750 |
+0.32% |
14,600 |
| 2025/8/7 |
4,665 |
4,750 |
4,520 |
4,735 |
-1.46% |
64,900 |
| 2025/8/6 |
4,785 |
4,825 |
4,755 |
4,805 |
+1.26% |
15,200 |
| 2025/8/5 |
4,780 |
4,795 |
4,745 |
4,745 |
-0.63% |
12,900 |
| 2025/8/4 |
4,710 |
4,775 |
4,675 |
4,775 |
+1.27% |
27,600 |
| 2025/8/1 |
4,640 |
4,725 |
4,640 |
4,715 |
+2.17% |
20,800 |
| 2025/7/31 |
4,590 |
4,640 |
4,545 |
4,615 |
+1.21% |
18,300 |
| 2025/7/30 |
4,545 |
4,590 |
4,545 |
4,560 |
+0.22% |
12,600 |
| 2025/7/29 |
4,560 |
4,590 |
4,550 |
4,550 |
-0.76% |
11,400 |
| 2025/7/28 |
4,650 |
4,650 |
4,555 |
4,585 |
-0.86% |
33,900 |
| 2025/7/25 |
4,675 |
4,680 |
4,625 |
4,625 |
-0.54% |
11,600 |
| 2025/7/24 |
4,585 |
4,670 |
4,585 |
4,650 |
+1.42% |
16,100 |
| 2025/7/23 |
4,700 |
4,700 |
4,555 |
4,585 |
-1.82% |
43,400 |
| 2025/7/22 |
4,680 |
4,695 |
4,660 |
4,670 |
-0.11% |
8,200 |
| 2025/7/18 |
4,690 |
4,725 |
4,645 |
4,675 |
-0.32% |
9,200 |
| 2025/7/17 |
4,620 |
4,700 |
4,615 |
4,690 |
+0.75% |
10,400 |
| 2025/7/16 |
4,700 |
4,715 |
4,625 |
4,655 |
-0.32% |
11,400 |
| 2025/7/15 |
4,655 |
4,715 |
4,640 |
4,670 |
+0.43% |
9,900 |
| 2025/7/14 |
4,615 |
4,700 |
4,615 |
4,650 |
+0.76% |
17,900 |
| 2025/7/11 |
4,570 |
4,650 |
4,570 |
4,615 |
+0.76% |
18,500 |
| 2025/7/10 |
4,595 |
4,595 |
4,535 |
4,580 |
+0.11% |
22,100 |
| 2025/7/9 |
4,565 |
4,620 |
4,565 |
4,575 |
+0.22% |
7,900 |
| 2025/7/8 |
4,575 |
4,595 |
4,520 |
4,565 |
+0.22% |
20,400 |
| 2025/7/7 |
4,575 |
4,605 |
4,535 |
4,555 |
-0.11% |
14,000 |
| 2025/7/4 |
4,590 |
4,590 |
4,525 |
4,560 |
+0.11% |
13,700 |
| 2025/7/3 |
4,555 |
4,580 |
4,510 |
4,555 |
+0.00% |
17,600 |
| 2025/7/2 |
4,535 |
4,605 |
4,525 |
4,555 |
+0.44% |
19,000 |
| 2025/7/1 |
4,565 |
4,575 |
4,530 |
4,535 |
-0.44% |
10,900 |
| 2025/6/30 |
4,645 |
4,645 |
4,555 |
4,555 |
-1.19% |
10,800 |
| 2025/6/27 |
4,530 |
4,610 |
4,485 |
4,610 |
+2.10% |
24,200 |
| 2025/6/26 |
4,510 |
4,555 |
4,485 |
4,515 |
+0.11% |
20,100 |
| 2025/6/25 |
4,450 |
4,510 |
4,425 |
4,510 |
-0.11% |
25,000 |
| 2025/6/24 |
4,515 |
4,520 |
4,480 |
4,515 |
+0.67% |
18,400 |
| 2025/6/23 |
4,510 |
4,510 |
4,460 |
4,485 |
+0.22% |
10,700 |
| 2025/6/20 |
4,600 |
4,600 |
4,475 |
4,475 |
-3.03% |
20,600 |
| 2025/6/19 |
4,625 |
4,645 |
4,590 |
4,615 |
-0.22% |
10,300 |
| 2025/6/18 |
4,510 |
4,625 |
4,510 |
4,625 |
+2.55% |
34,900 |
| 2025/6/17 |
4,485 |
4,535 |
4,455 |
4,510 |
+0.45% |
15,000 |
| 2025/6/16 |
4,460 |
4,490 |
4,445 |
4,490 |
+2.05% |
15,400 |
| 2025/6/13 |
4,445 |
4,445 |
4,365 |
4,400 |
-0.68% |
24,600 |
| 2025/6/12 |
4,455 |
4,475 |
4,420 |
4,430 |
-1.12% |
19,400 |
| 2025/6/11 |
4,485 |
4,495 |
4,435 |
4,480 |
-0.44% |
12,800 |
|