| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,744 |
2,837 |
2,722 |
2,780 |
+0.98% |
97,300 |
| 2025/12/23 |
2,700 |
2,803 |
2,700 |
2,753 |
+3.46% |
105,700 |
| 2025/12/22 |
2,730 |
2,750 |
2,620 |
2,661 |
-2.13% |
123,600 |
| 2025/12/19 |
2,681 |
2,768 |
2,680 |
2,719 |
+1.27% |
69,500 |
| 2025/12/18 |
2,700 |
2,740 |
2,670 |
2,685 |
-2.75% |
80,600 |
| 2025/12/17 |
2,784 |
2,797 |
2,686 |
2,761 |
-0.83% |
119,600 |
| 2025/12/16 |
2,927 |
2,927 |
2,756 |
2,784 |
-4.92% |
146,800 |
| 2025/12/15 |
2,881 |
2,949 |
2,850 |
2,928 |
-0.07% |
116,100 |
| 2025/12/12 |
2,890 |
2,959 |
2,796 |
2,930 |
+2.45% |
226,500 |
| 2025/12/11 |
2,895 |
2,940 |
2,755 |
2,860 |
-14.50% |
627,700 |
| 2025/12/10 |
3,475 |
3,495 |
3,235 |
3,345 |
-5.37% |
315,900 |
| 2025/12/9 |
3,815 |
3,835 |
3,450 |
3,535 |
-7.82% |
234,700 |
| 2025/12/8 |
3,685 |
3,875 |
3,680 |
3,835 |
+4.50% |
110,600 |
| 2025/12/5 |
3,655 |
3,720 |
3,610 |
3,670 |
-0.54% |
50,500 |
| 2025/12/4 |
3,680 |
3,760 |
3,640 |
3,690 |
+1.93% |
82,500 |
| 2025/12/3 |
3,670 |
3,680 |
3,530 |
3,620 |
-2.69% |
124,400 |
| 2025/12/2 |
3,720 |
3,775 |
3,630 |
3,720 |
+2.76% |
124,500 |
| 2025/12/1 |
3,910 |
3,920 |
3,590 |
3,620 |
-5.73% |
115,000 |
| 2025/11/28 |
3,785 |
3,895 |
3,760 |
3,840 |
+0.26% |
64,100 |
| 2025/11/27 |
3,700 |
3,870 |
3,675 |
3,830 |
+3.79% |
77,500 |
| 2025/11/26 |
3,645 |
3,700 |
3,600 |
3,690 |
+3.80% |
40,600 |
| 2025/11/25 |
3,755 |
3,755 |
3,555 |
3,555 |
-4.82% |
71,200 |
| 2025/11/21 |
3,610 |
3,755 |
3,560 |
3,735 |
-0.13% |
76,500 |
| 2025/11/20 |
3,790 |
3,825 |
3,715 |
3,740 |
+2.33% |
92,300 |
| 2025/11/19 |
3,755 |
3,810 |
3,520 |
3,655 |
-3.94% |
166,100 |
| 2025/11/18 |
3,905 |
3,930 |
3,775 |
3,805 |
-4.28% |
108,100 |
| 2025/11/17 |
4,000 |
4,055 |
3,915 |
3,975 |
-1.97% |
107,600 |
| 2025/11/14 |
4,130 |
4,200 |
4,005 |
4,055 |
-4.48% |
164,000 |
| 2025/11/13 |
4,445 |
4,445 |
4,205 |
4,245 |
-4.61% |
155,700 |
| 2025/11/12 |
4,270 |
4,450 |
4,250 |
4,450 |
+2.53% |
90,600 |
| 2025/11/11 |
4,435 |
4,495 |
4,250 |
4,340 |
-3.02% |
129,700 |
| 2025/11/10 |
4,065 |
4,475 |
4,040 |
4,475 |
+8.88% |
195,100 |
| 2025/11/7 |
3,910 |
4,150 |
3,900 |
4,110 |
+3.27% |
156,500 |
| 2025/11/6 |
4,045 |
4,175 |
3,945 |
3,980 |
+0.13% |
154,800 |
| 2025/11/5 |
3,805 |
3,975 |
3,690 |
3,975 |
-0.87% |
181,200 |
| 2025/11/4 |
3,795 |
4,030 |
3,730 |
4,010 |
+9.71% |
272,500 |
| 2025/10/31 |
3,595 |
3,720 |
3,590 |
3,655 |
+1.11% |
52,000 |
| 2025/10/30 |
3,625 |
3,705 |
3,545 |
3,615 |
-1.36% |
76,500 |
| 2025/10/29 |
3,805 |
3,805 |
3,665 |
3,665 |
-3.68% |
87,600 |
| 2025/10/28 |
3,615 |
3,835 |
3,600 |
3,805 |
+4.25% |
102,400 |
| 2025/10/27 |
3,530 |
3,730 |
3,530 |
3,650 |
+3.99% |
106,000 |
| 2025/10/24 |
3,555 |
3,555 |
3,475 |
3,510 |
+0.57% |
35,000 |
| 2025/10/23 |
3,535 |
3,540 |
3,470 |
3,490 |
-2.79% |
43,700 |
| 2025/10/22 |
3,505 |
3,590 |
3,475 |
3,590 |
+2.43% |
48,500 |
| 2025/10/21 |
3,545 |
3,555 |
3,470 |
3,505 |
+0.00% |
53,300 |
| 2025/10/20 |
3,410 |
3,540 |
3,380 |
3,505 |
+5.57% |
57,200 |
| 2025/10/17 |
3,275 |
3,420 |
3,250 |
3,320 |
-0.45% |
80,000 |
| 2025/10/16 |
3,350 |
3,365 |
3,280 |
3,335 |
+0.91% |
66,200 |
| 2025/10/15 |
3,250 |
3,330 |
3,215 |
3,305 |
+3.93% |
60,300 |
| 2025/10/14 |
3,230 |
3,360 |
3,140 |
3,180 |
-3.20% |
140,300 |
| 2025/10/10 |
3,355 |
3,395 |
3,280 |
3,285 |
-3.38% |
73,800 |
| 2025/10/9 |
3,495 |
3,515 |
3,400 |
3,400 |
-2.58% |
76,900 |
| 2025/10/8 |
3,475 |
3,530 |
3,440 |
3,490 |
+0.14% |
40,600 |
| 2025/10/7 |
3,565 |
3,570 |
3,465 |
3,485 |
-2.11% |
64,900 |
| 2025/10/6 |
3,585 |
3,590 |
3,515 |
3,560 |
+1.86% |
52,800 |
| 2025/10/3 |
3,390 |
3,515 |
3,375 |
3,495 |
+1.01% |
61,000 |
| 2025/10/2 |
3,455 |
3,540 |
3,415 |
3,460 |
+0.14% |
94,900 |
| 2025/10/1 |
3,700 |
3,700 |
3,435 |
3,455 |
-8.23% |
201,900 |
| 2025/9/30 |
3,825 |
3,840 |
3,680 |
3,765 |
-3.34% |
129,900 |
| 2025/9/29 |
3,935 |
3,935 |
3,720 |
3,895 |
-0.38% |
117,200 |
| 2025/9/26 |
3,725 |
3,965 |
3,725 |
3,910 |
+4.83% |
207,600 |
| 2025/9/25 |
3,700 |
3,735 |
3,645 |
3,730 |
+1.08% |
37,000 |
| 2025/9/24 |
3,790 |
3,790 |
3,640 |
3,690 |
-2.77% |
56,800 |
| 2025/9/22 |
3,650 |
3,835 |
3,640 |
3,795 |
+3.69% |
119,000 |
| 2025/9/19 |
3,700 |
3,700 |
3,550 |
3,660 |
-1.74% |
172,600 |
| 2025/9/18 |
3,850 |
3,920 |
3,715 |
3,725 |
-3.25% |
117,500 |
| 2025/9/17 |
3,965 |
3,965 |
3,780 |
3,850 |
-2.16% |
111,700 |
| 2025/9/16 |
3,860 |
4,000 |
3,830 |
3,935 |
+3.01% |
153,900 |
| 2025/9/12 |
4,025 |
4,190 |
3,740 |
3,820 |
-1.80% |
330,400 |
| 2025/9/11 |
3,905 |
4,395 |
3,790 |
3,890 |
+0.65% |
745,000 |
| 2025/9/10 |
3,930 |
3,935 |
3,820 |
3,865 |
-2.64% |
196,500 |
| 2025/9/9 |
4,120 |
4,175 |
3,950 |
3,970 |
-3.52% |
139,200 |
| 2025/9/8 |
4,070 |
4,145 |
4,030 |
4,115 |
+2.88% |
66,300 |
| 2025/9/5 |
3,975 |
4,015 |
3,935 |
4,000 |
+0.25% |
48,900 |
| 2025/9/4 |
4,030 |
4,070 |
3,920 |
3,990 |
-0.75% |
74,700 |
| 2025/9/3 |
4,170 |
4,170 |
4,005 |
4,020 |
-3.71% |
71,900 |
| 2025/9/2 |
4,115 |
4,230 |
4,100 |
4,175 |
+1.46% |
77,500 |
| 2025/9/1 |
4,010 |
4,140 |
3,970 |
4,115 |
+2.49% |
99,900 |
| 2025/8/29 |
4,015 |
4,120 |
3,980 |
4,015 |
+0.25% |
70,200 |
| 2025/8/28 |
4,020 |
4,080 |
3,965 |
4,005 |
-1.48% |
45,200 |
| 2025/8/27 |
4,080 |
4,115 |
3,960 |
4,065 |
-0.49% |
68,500 |
| 2025/8/26 |
4,005 |
4,145 |
4,000 |
4,085 |
+1.49% |
98,800 |
| 2025/8/25 |
4,145 |
4,145 |
3,975 |
4,025 |
+6.06% |
138,900 |
| 2025/8/22 |
3,880 |
3,940 |
3,790 |
3,795 |
+2.43% |
109,100 |
| 2025/8/21 |
3,845 |
3,880 |
3,705 |
3,705 |
-4.02% |
83,300 |
| 2025/8/20 |
4,015 |
4,020 |
3,815 |
3,860 |
-5.39% |
159,800 |
| 2025/8/19 |
4,200 |
4,200 |
3,985 |
4,080 |
-2.39% |
113,800 |
| 2025/8/18 |
3,890 |
4,180 |
3,870 |
4,180 |
+7.87% |
195,000 |
| 2025/8/15 |
3,830 |
3,970 |
3,800 |
3,875 |
+1.57% |
128,800 |
| 2025/8/14 |
3,770 |
3,840 |
3,745 |
3,815 |
+0.93% |
38,900 |
| 2025/8/13 |
3,830 |
3,835 |
3,740 |
3,780 |
+0.00% |
50,800 |
| 2025/8/12 |
3,725 |
3,825 |
3,675 |
3,780 |
+1.75% |
109,700 |
| 2025/8/8 |
3,670 |
3,725 |
3,640 |
3,715 |
-0.67% |
88,600 |
| 2025/8/7 |
3,600 |
3,755 |
3,550 |
3,740 |
+5.95% |
112,800 |
| 2025/8/6 |
3,445 |
3,630 |
3,410 |
3,530 |
+2.47% |
148,400 |
| 2025/8/5 |
3,280 |
3,450 |
3,280 |
3,445 |
+7.32% |
140,000 |
| 2025/8/4 |
3,155 |
3,255 |
3,130 |
3,210 |
-1.83% |
60,700 |
| 2025/8/1 |
3,220 |
3,270 |
3,210 |
3,270 |
+0.46% |
37,400 |
| 2025/7/31 |
3,195 |
3,300 |
3,195 |
3,255 |
+1.72% |
78,600 |
| 2025/7/30 |
3,260 |
3,270 |
3,125 |
3,200 |
-0.47% |
86,800 |
| 2025/7/29 |
3,140 |
3,215 |
3,120 |
3,215 |
+2.72% |
56,200 |
| 2025/7/28 |
3,210 |
3,210 |
3,115 |
3,130 |
-1.26% |
36,200 |
| 2025/7/25 |
3,130 |
3,170 |
3,050 |
3,170 |
+1.93% |
63,300 |
| 2025/7/24 |
3,105 |
3,120 |
3,025 |
3,110 |
+2.47% |
64,000 |
| 2025/7/23 |
3,030 |
3,060 |
2,965 |
3,035 |
+1.91% |
62,900 |
| 2025/7/22 |
3,050 |
3,100 |
2,955 |
2,978 |
-1.39% |
77,700 |
| 2025/7/18 |
3,135 |
3,160 |
3,010 |
3,020 |
-3.82% |
77,200 |
| 2025/7/17 |
3,095 |
3,185 |
3,095 |
3,140 |
+1.62% |
53,400 |
| 2025/7/16 |
3,120 |
3,185 |
3,055 |
3,090 |
+0.16% |
64,300 |
| 2025/7/15 |
3,115 |
3,135 |
3,040 |
3,085 |
-1.12% |
71,700 |
| 2025/7/14 |
3,140 |
3,245 |
3,105 |
3,120 |
-2.04% |
61,600 |
| 2025/7/11 |
3,190 |
3,250 |
3,150 |
3,185 |
+0.47% |
75,500 |
| 2025/7/10 |
3,240 |
3,295 |
3,135 |
3,170 |
+0.00% |
99,500 |
| 2025/7/9 |
3,200 |
3,215 |
3,100 |
3,170 |
+1.28% |
82,500 |
| 2025/7/8 |
3,090 |
3,150 |
2,993 |
3,130 |
+1.13% |
149,800 |
| 2025/7/7 |
3,120 |
3,165 |
3,075 |
3,095 |
-2.06% |
86,400 |
| 2025/7/4 |
3,175 |
3,225 |
3,140 |
3,160 |
-0.94% |
72,800 |
| 2025/7/3 |
3,265 |
3,300 |
3,185 |
3,190 |
-2.74% |
83,400 |
| 2025/7/2 |
3,360 |
3,420 |
3,255 |
3,280 |
-4.23% |
154,600 |
| 2025/7/1 |
3,520 |
3,535 |
3,410 |
3,425 |
-3.11% |
98,600 |
| 2025/6/30 |
3,470 |
3,585 |
3,420 |
3,535 |
+1.00% |
99,700 |
| 2025/6/27 |
3,650 |
3,655 |
3,470 |
3,500 |
-3.85% |
153,700 |
| 2025/6/26 |
3,660 |
3,720 |
3,600 |
3,640 |
-0.95% |
80,100 |
|