| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
4,045 |
4,045 |
3,985 |
4,010 |
+0.12% |
8,100 |
| 2025/12/8 |
4,070 |
4,070 |
4,000 |
4,005 |
+0.12% |
8,000 |
| 2025/12/5 |
4,035 |
4,035 |
4,000 |
4,000 |
-1.11% |
4,400 |
| 2025/12/4 |
4,040 |
4,060 |
4,020 |
4,045 |
+0.12% |
7,700 |
| 2025/12/3 |
4,105 |
4,105 |
4,040 |
4,040 |
-1.58% |
6,800 |
| 2025/12/2 |
4,100 |
4,135 |
4,070 |
4,105 |
+0.12% |
6,800 |
| 2025/12/1 |
4,185 |
4,185 |
4,070 |
4,100 |
-1.32% |
4,300 |
| 2025/11/28 |
4,200 |
4,200 |
4,155 |
4,155 |
-0.12% |
3,700 |
| 2025/11/27 |
4,165 |
4,225 |
4,115 |
4,160 |
-0.12% |
6,400 |
| 2025/11/26 |
4,165 |
4,230 |
4,165 |
4,165 |
+1.09% |
9,400 |
| 2025/11/25 |
4,140 |
4,145 |
4,110 |
4,120 |
-1.08% |
14,100 |
| 2025/11/21 |
4,080 |
4,165 |
4,070 |
4,165 |
+1.34% |
17,600 |
| 2025/11/20 |
4,090 |
4,140 |
4,060 |
4,110 |
+1.73% |
10,200 |
| 2025/11/19 |
4,100 |
4,100 |
4,010 |
4,040 |
-0.49% |
7,700 |
| 2025/11/18 |
4,120 |
4,120 |
4,035 |
4,060 |
-0.98% |
7,500 |
| 2025/11/17 |
4,075 |
4,140 |
4,065 |
4,100 |
+2.89% |
19,200 |
| 2025/11/14 |
4,020 |
4,020 |
3,955 |
3,985 |
-0.99% |
12,200 |
| 2025/11/13 |
4,020 |
4,055 |
4,000 |
4,025 |
+1.00% |
5,800 |
| 2025/11/12 |
4,020 |
4,035 |
3,965 |
3,985 |
-1.97% |
13,600 |
| 2025/11/11 |
4,060 |
4,070 |
3,975 |
4,065 |
-0.73% |
15,300 |
| 2025/11/10 |
4,210 |
4,210 |
4,015 |
4,095 |
+12.65% |
79,300 |
| 2025/11/7 |
3,710 |
3,725 |
3,635 |
3,635 |
-2.02% |
7,200 |
| 2025/11/6 |
3,685 |
3,745 |
3,680 |
3,710 |
+1.37% |
8,600 |
| 2025/11/5 |
3,675 |
3,675 |
3,600 |
3,660 |
-0.27% |
5,900 |
| 2025/11/4 |
3,630 |
3,730 |
3,615 |
3,670 |
+1.52% |
12,600 |
| 2025/10/31 |
3,630 |
3,690 |
3,605 |
3,615 |
-0.55% |
8,700 |
| 2025/10/30 |
3,685 |
3,685 |
3,630 |
3,635 |
-1.36% |
11,300 |
| 2025/10/29 |
3,755 |
3,755 |
3,670 |
3,685 |
-2.38% |
4,200 |
| 2025/10/28 |
3,835 |
3,835 |
3,720 |
3,775 |
-1.95% |
6,600 |
| 2025/10/27 |
3,770 |
3,885 |
3,765 |
3,850 |
+3.22% |
8,600 |
| 2025/10/24 |
3,730 |
3,770 |
3,715 |
3,730 |
-0.27% |
5,700 |
| 2025/10/23 |
3,735 |
3,795 |
3,735 |
3,740 |
-0.80% |
3,300 |
| 2025/10/22 |
3,800 |
3,825 |
3,740 |
3,770 |
+0.67% |
6,200 |
| 2025/10/21 |
3,750 |
3,810 |
3,745 |
3,745 |
+0.40% |
4,400 |
| 2025/10/20 |
3,710 |
3,760 |
3,710 |
3,730 |
+1.91% |
4,200 |
| 2025/10/17 |
3,655 |
3,695 |
3,630 |
3,660 |
+0.69% |
5,100 |
| 2025/10/16 |
3,680 |
3,690 |
3,635 |
3,635 |
-1.22% |
3,400 |
| 2025/10/15 |
3,625 |
3,700 |
3,610 |
3,680 |
+2.79% |
6,600 |
| 2025/10/14 |
3,590 |
3,600 |
3,550 |
3,580 |
-0.97% |
9,300 |
| 2025/10/10 |
3,710 |
3,710 |
3,600 |
3,615 |
-3.21% |
15,900 |
| 2025/10/9 |
3,725 |
3,740 |
3,680 |
3,735 |
+0.40% |
14,600 |
| 2025/10/8 |
3,750 |
3,825 |
3,705 |
3,720 |
-1.59% |
8,600 |
| 2025/10/7 |
3,840 |
3,850 |
3,770 |
3,780 |
-2.20% |
7,700 |
| 2025/10/6 |
3,840 |
3,900 |
3,770 |
3,865 |
+3.76% |
11,600 |
| 2025/10/3 |
3,690 |
3,745 |
3,690 |
3,725 |
+0.68% |
3,900 |
| 2025/10/2 |
3,775 |
3,775 |
3,700 |
3,700 |
-1.07% |
7,400 |
| 2025/10/1 |
3,785 |
3,785 |
3,725 |
3,740 |
-1.06% |
9,500 |
| 2025/9/30 |
3,820 |
3,840 |
3,775 |
3,780 |
-0.92% |
6,500 |
| 2025/9/29 |
3,870 |
3,870 |
3,790 |
3,815 |
-2.43% |
8,000 |
| 2025/9/26 |
3,855 |
3,925 |
3,855 |
3,910 |
+0.64% |
14,300 |
| 2025/9/25 |
3,840 |
3,895 |
3,840 |
3,885 |
+1.17% |
6,800 |
| 2025/9/24 |
3,895 |
3,895 |
3,810 |
3,840 |
-0.90% |
7,100 |
| 2025/9/22 |
3,925 |
3,965 |
3,875 |
3,875 |
-2.52% |
10,900 |
| 2025/9/19 |
3,880 |
3,975 |
3,790 |
3,975 |
+2.58% |
26,200 |
| 2025/9/18 |
3,720 |
3,890 |
3,685 |
3,875 |
+4.17% |
19,400 |
| 2025/9/17 |
3,810 |
3,810 |
3,715 |
3,720 |
-2.36% |
5,600 |
| 2025/9/16 |
3,765 |
3,810 |
3,760 |
3,810 |
+1.20% |
3,700 |
| 2025/9/12 |
3,840 |
3,840 |
3,755 |
3,765 |
-1.44% |
13,700 |
| 2025/9/11 |
3,810 |
3,840 |
3,800 |
3,820 |
+0.26% |
8,100 |
| 2025/9/10 |
3,770 |
3,820 |
3,770 |
3,810 |
+1.06% |
3,000 |
| 2025/9/9 |
3,750 |
3,830 |
3,750 |
3,770 |
+0.80% |
4,200 |
| 2025/9/8 |
3,735 |
3,740 |
3,710 |
3,740 |
+1.77% |
2,500 |
| 2025/9/5 |
3,675 |
3,710 |
3,675 |
3,675 |
-0.14% |
4,500 |
| 2025/9/4 |
3,660 |
3,700 |
3,650 |
3,680 |
-0.14% |
7,000 |
| 2025/9/3 |
3,710 |
3,720 |
3,655 |
3,685 |
-0.27% |
12,400 |
| 2025/9/2 |
3,800 |
3,800 |
3,695 |
3,695 |
-2.25% |
6,900 |
| 2025/9/1 |
3,710 |
3,780 |
3,710 |
3,780 |
+1.89% |
4,700 |
| 2025/8/29 |
3,705 |
3,740 |
3,695 |
3,710 |
-0.40% |
2,400 |
| 2025/8/28 |
3,720 |
3,730 |
3,700 |
3,725 |
+0.13% |
3,100 |
| 2025/8/27 |
3,710 |
3,775 |
3,710 |
3,720 |
-0.27% |
8,600 |
| 2025/8/26 |
3,780 |
3,780 |
3,715 |
3,730 |
-1.84% |
6,200 |
| 2025/8/25 |
3,850 |
3,860 |
3,800 |
3,800 |
-2.19% |
9,600 |
| 2025/8/22 |
3,910 |
3,915 |
3,850 |
3,885 |
-0.64% |
4,000 |
| 2025/8/21 |
3,980 |
3,980 |
3,890 |
3,910 |
-1.14% |
8,700 |
| 2025/8/20 |
3,865 |
4,020 |
3,850 |
3,955 |
+2.06% |
15,200 |
| 2025/8/19 |
3,795 |
3,885 |
3,740 |
3,875 |
+2.38% |
14,000 |
| 2025/8/18 |
3,705 |
3,810 |
3,705 |
3,785 |
+2.02% |
8,700 |
| 2025/8/15 |
3,770 |
3,770 |
3,690 |
3,710 |
-1.59% |
7,100 |
| 2025/8/14 |
3,740 |
3,770 |
3,705 |
3,770 |
-0.79% |
6,900 |
| 2025/8/13 |
3,735 |
3,800 |
3,735 |
3,800 |
+0.66% |
5,400 |
| 2025/8/12 |
3,840 |
3,840 |
3,715 |
3,775 |
-1.44% |
17,700 |
| 2025/8/8 |
3,740 |
3,835 |
3,740 |
3,830 |
+2.27% |
16,600 |
| 2025/8/7 |
3,740 |
3,760 |
3,700 |
3,745 |
-0.27% |
11,200 |
| 2025/8/6 |
3,650 |
3,855 |
3,650 |
3,755 |
+3.87% |
21,200 |
| 2025/8/5 |
3,605 |
3,645 |
3,570 |
3,615 |
+0.28% |
7,500 |
| 2025/8/4 |
3,590 |
3,665 |
3,560 |
3,605 |
-0.41% |
6,200 |
| 2025/8/1 |
3,610 |
3,640 |
3,565 |
3,620 |
+1.12% |
6,600 |
| 2025/7/31 |
3,495 |
3,585 |
3,485 |
3,580 |
+3.77% |
6,000 |
| 2025/7/30 |
3,520 |
3,540 |
3,450 |
3,450 |
-1.99% |
3,500 |
| 2025/7/29 |
3,545 |
3,545 |
3,510 |
3,520 |
-0.71% |
5,400 |
| 2025/7/28 |
3,550 |
3,560 |
3,535 |
3,545 |
+0.28% |
4,000 |
| 2025/7/25 |
3,565 |
3,630 |
3,535 |
3,535 |
-0.84% |
6,500 |
| 2025/7/24 |
3,510 |
3,565 |
3,485 |
3,565 |
+1.42% |
8,100 |
| 2025/7/23 |
3,465 |
3,515 |
3,420 |
3,515 |
+2.33% |
8,600 |
| 2025/7/22 |
3,460 |
3,500 |
3,430 |
3,435 |
-0.72% |
7,900 |
| 2025/7/18 |
3,490 |
3,540 |
3,460 |
3,460 |
-1.56% |
5,500 |
| 2025/7/17 |
3,430 |
3,535 |
3,430 |
3,515 |
+2.48% |
6,600 |
| 2025/7/16 |
3,500 |
3,500 |
3,430 |
3,430 |
-1.01% |
3,600 |
| 2025/7/15 |
3,525 |
3,525 |
3,465 |
3,465 |
-1.00% |
3,400 |
| 2025/7/14 |
3,490 |
3,520 |
3,480 |
3,500 |
+0.14% |
4,600 |
| 2025/7/11 |
3,515 |
3,545 |
3,485 |
3,495 |
+0.14% |
10,700 |
| 2025/7/10 |
3,565 |
3,565 |
3,480 |
3,490 |
-1.69% |
13,500 |
| 2025/7/9 |
3,530 |
3,580 |
3,530 |
3,550 |
+1.00% |
2,400 |
| 2025/7/8 |
3,525 |
3,540 |
3,510 |
3,515 |
-0.42% |
8,900 |
| 2025/7/7 |
3,560 |
3,560 |
3,530 |
3,530 |
-1.26% |
2,300 |
| 2025/7/4 |
3,600 |
3,725 |
3,575 |
3,575 |
+0.00% |
6,100 |
| 2025/7/3 |
3,570 |
3,610 |
3,565 |
3,575 |
-0.28% |
3,600 |
| 2025/7/2 |
3,565 |
3,630 |
3,550 |
3,585 |
+0.99% |
6,700 |
| 2025/7/1 |
3,600 |
3,600 |
3,545 |
3,550 |
-1.53% |
7,000 |
| 2025/6/30 |
3,670 |
3,690 |
3,605 |
3,605 |
-2.96% |
4,200 |
| 2025/6/27 |
3,755 |
3,755 |
3,675 |
3,715 |
+0.27% |
6,700 |
| 2025/6/26 |
3,775 |
3,775 |
3,650 |
3,705 |
-0.94% |
36,900 |
| 2025/6/25 |
3,600 |
3,760 |
3,595 |
3,740 |
+3.89% |
19,300 |
| 2025/6/24 |
3,550 |
3,600 |
3,550 |
3,600 |
+2.56% |
3,900 |
| 2025/6/23 |
3,535 |
3,575 |
3,510 |
3,510 |
-0.43% |
4,000 |
| 2025/6/20 |
3,555 |
3,560 |
3,500 |
3,525 |
-0.70% |
7,400 |
| 2025/6/19 |
3,640 |
3,650 |
3,550 |
3,550 |
-2.47% |
19,000 |
| 2025/6/18 |
3,540 |
3,650 |
3,540 |
3,640 |
+3.12% |
12,800 |
| 2025/6/17 |
3,520 |
3,610 |
3,510 |
3,530 |
+0.28% |
11,400 |
| 2025/6/16 |
3,435 |
3,520 |
3,425 |
3,520 |
+3.38% |
5,500 |
| 2025/6/13 |
3,520 |
3,520 |
3,405 |
3,405 |
-2.16% |
8,700 |
| 2025/6/12 |
3,505 |
3,505 |
3,465 |
3,480 |
-0.71% |
10,300 |
| 2025/6/11 |
3,405 |
3,520 |
3,405 |
3,505 |
+3.09% |
6,900 |
|