| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,882.5 |
2,884.5 |
2,832 |
2,845 |
-1.63% |
6,004,000 |
| 2025/12/8 |
2,926.5 |
2,928 |
2,892 |
2,892 |
-0.28% |
3,847,900 |
| 2025/12/5 |
2,910 |
2,930.5 |
2,900 |
2,900 |
-1.86% |
3,210,700 |
| 2025/12/4 |
2,897 |
2,959 |
2,894.5 |
2,955 |
+2.05% |
3,169,800 |
| 2025/12/3 |
2,921 |
2,933 |
2,893 |
2,895.5 |
-0.87% |
4,199,900 |
| 2025/12/2 |
2,932 |
2,946 |
2,912 |
2,921 |
-0.38% |
3,929,000 |
| 2025/12/1 |
2,999.5 |
2,999.5 |
2,932 |
2,932 |
-2.49% |
6,066,500 |
| 2025/11/28 |
3,043 |
3,043 |
3,000 |
3,007 |
-1.15% |
3,567,800 |
| 2025/11/27 |
3,018 |
3,042 |
3,011 |
3,042 |
+0.73% |
2,336,600 |
| 2025/11/26 |
3,022 |
3,033 |
3,006 |
3,020 |
+0.89% |
3,571,900 |
| 2025/11/25 |
3,044 |
3,055 |
2,993.5 |
2,993.5 |
-2.59% |
4,808,000 |
| 2025/11/21 |
3,004 |
3,073 |
3,001 |
3,073 |
+2.95% |
9,781,200 |
| 2025/11/20 |
3,011 |
3,053 |
2,985 |
2,985 |
-1.68% |
4,127,100 |
| 2025/11/19 |
3,034 |
3,063 |
3,008 |
3,036 |
+1.03% |
3,749,500 |
| 2025/11/18 |
3,010 |
3,033 |
2,992 |
3,005 |
+0.75% |
5,411,300 |
| 2025/11/17 |
3,099 |
3,108 |
2,967 |
2,982.5 |
-5.68% |
11,614,800 |
| 2025/11/14 |
3,098 |
3,162 |
3,081 |
3,162 |
+2.60% |
4,590,200 |
| 2025/11/13 |
3,106 |
3,118 |
3,072 |
3,082 |
+0.10% |
2,686,700 |
| 2025/11/12 |
3,078 |
3,126 |
3,076 |
3,079 |
+0.26% |
3,908,800 |
| 2025/11/11 |
3,088 |
3,119 |
3,061 |
3,071 |
-0.78% |
3,083,100 |
| 2025/11/10 |
3,125 |
3,132 |
3,058 |
3,095 |
-0.51% |
4,112,700 |
| 2025/11/7 |
3,058 |
3,111 |
3,051 |
3,111 |
+1.14% |
5,196,500 |
| 2025/11/6 |
3,100 |
3,140 |
3,058 |
3,076 |
-2.10% |
6,487,800 |
| 2025/11/5 |
3,155 |
3,212 |
3,121 |
3,142 |
+0.35% |
6,143,000 |
| 2025/11/4 |
3,168 |
3,169 |
3,102 |
3,131 |
+0.35% |
8,090,300 |
| 2025/10/31 |
3,185 |
3,263 |
3,105 |
3,120 |
-9.96% |
18,262,100 |
| 2025/10/30 |
3,539 |
3,539 |
3,412 |
3,465 |
+0.12% |
4,315,500 |
| 2025/10/29 |
3,505 |
3,511 |
3,461 |
3,461 |
-1.54% |
2,708,500 |
| 2025/10/28 |
3,486 |
3,534 |
3,463 |
3,515 |
+0.66% |
3,160,000 |
| 2025/10/27 |
3,518 |
3,519 |
3,481 |
3,492 |
+0.11% |
2,467,800 |
| 2025/10/24 |
3,490 |
3,533 |
3,478 |
3,488 |
-0.49% |
2,131,100 |
| 2025/10/23 |
3,550 |
3,560 |
3,498 |
3,505 |
-1.68% |
2,121,000 |
| 2025/10/22 |
3,600 |
3,625 |
3,554 |
3,565 |
-0.94% |
2,377,300 |
| 2025/10/21 |
3,590 |
3,630 |
3,586 |
3,599 |
+0.25% |
2,439,000 |
| 2025/10/20 |
3,612 |
3,637 |
3,580 |
3,590 |
+0.00% |
2,493,800 |
| 2025/10/17 |
3,567 |
3,606 |
3,553 |
3,590 |
+0.50% |
1,839,800 |
| 2025/10/16 |
3,583 |
3,585 |
3,542 |
3,572 |
-0.22% |
1,734,400 |
| 2025/10/15 |
3,591 |
3,630 |
3,565 |
3,580 |
+0.56% |
2,281,700 |
| 2025/10/14 |
3,514 |
3,585 |
3,498 |
3,560 |
-0.31% |
3,488,800 |
| 2025/10/10 |
3,532 |
3,578 |
3,503 |
3,571 |
+1.25% |
3,779,600 |
| 2025/10/9 |
3,444 |
3,527 |
3,442 |
3,527 |
+2.41% |
3,333,800 |
| 2025/10/8 |
3,589 |
3,633 |
3,444 |
3,444 |
-3.72% |
4,819,200 |
| 2025/10/7 |
3,604 |
3,604 |
3,534 |
3,577 |
-1.02% |
3,645,900 |
| 2025/10/6 |
3,543 |
3,614 |
3,534 |
3,614 |
+3.64% |
4,512,900 |
| 2025/10/3 |
3,478 |
3,498 |
3,457 |
3,487 |
+0.20% |
2,495,300 |
| 2025/10/2 |
3,553 |
3,574 |
3,480 |
3,480 |
-3.04% |
3,251,200 |
| 2025/10/1 |
3,557 |
3,618 |
3,540 |
3,589 |
+0.62% |
3,904,300 |
| 2025/9/30 |
3,501 |
3,578 |
3,482 |
3,567 |
+0.88% |
3,774,200 |
| 2025/9/29 |
3,580 |
3,604 |
3,526 |
3,536 |
-0.14% |
5,243,200 |
| 2025/9/26 |
3,637 |
3,639 |
3,530 |
3,541 |
-2.85% |
7,167,300 |
| 2025/9/25 |
3,665 |
3,681 |
3,630 |
3,645 |
-0.14% |
3,733,800 |
| 2025/9/24 |
3,675 |
3,689 |
3,611 |
3,650 |
+0.50% |
3,610,000 |
| 2025/9/22 |
3,599 |
3,690 |
3,584 |
3,632 |
+2.19% |
4,842,700 |
| 2025/9/19 |
3,605 |
3,616 |
3,551 |
3,554 |
-2.36% |
6,163,500 |
| 2025/9/18 |
3,665 |
3,698 |
3,636 |
3,640 |
-1.14% |
3,215,800 |
| 2025/9/17 |
3,700 |
3,702 |
3,633 |
3,682 |
-0.89% |
4,104,600 |
| 2025/9/16 |
3,600 |
3,715 |
3,590 |
3,715 |
+3.37% |
4,717,600 |
| 2025/9/12 |
3,587 |
3,612 |
3,555 |
3,594 |
-0.19% |
3,843,500 |
| 2025/9/11 |
3,641 |
3,668 |
3,568 |
3,601 |
-1.88% |
4,187,900 |
| 2025/9/10 |
3,673 |
3,698 |
3,652 |
3,670 |
-0.43% |
3,100,200 |
| 2025/9/9 |
3,681 |
3,699 |
3,644 |
3,686 |
+0.85% |
3,205,000 |
| 2025/9/8 |
3,672 |
3,713 |
3,641 |
3,655 |
+0.19% |
4,551,000 |
| 2025/9/5 |
3,618 |
3,657 |
3,593 |
3,648 |
+0.41% |
2,859,100 |
| 2025/9/4 |
3,609 |
3,650 |
3,568 |
3,633 |
+0.72% |
3,586,000 |
| 2025/9/3 |
3,570 |
3,607 |
3,540 |
3,607 |
+1.06% |
3,654,000 |
| 2025/9/2 |
3,640 |
3,667 |
3,555 |
3,569 |
-1.30% |
3,775,800 |
| 2025/9/1 |
3,539 |
3,669 |
3,531 |
3,616 |
+2.76% |
4,556,800 |
| 2025/8/29 |
3,551 |
3,557 |
3,507 |
3,519 |
-1.46% |
3,237,400 |
| 2025/8/28 |
3,501 |
3,589 |
3,488 |
3,571 |
+1.54% |
3,700,600 |
| 2025/8/27 |
3,438 |
3,527 |
3,416 |
3,517 |
+2.30% |
3,834,100 |
| 2025/8/26 |
3,497 |
3,500 |
3,438 |
3,438 |
-2.55% |
4,129,400 |
| 2025/8/25 |
3,619 |
3,624 |
3,528 |
3,528 |
-2.14% |
4,022,000 |
| 2025/8/22 |
3,601 |
3,617 |
3,540 |
3,605 |
-0.36% |
3,656,700 |
| 2025/8/21 |
3,660 |
3,679 |
3,576 |
3,618 |
-1.47% |
5,020,600 |
| 2025/8/20 |
3,550 |
3,714 |
3,549 |
3,672 |
+4.47% |
10,115,200 |
| 2025/8/19 |
3,504 |
3,515 |
3,436 |
3,515 |
+0.66% |
3,276,700 |
| 2025/8/18 |
3,530 |
3,543 |
3,490 |
3,492 |
-0.40% |
4,679,000 |
| 2025/8/15 |
3,367 |
3,507 |
3,364 |
3,506 |
+4.50% |
6,745,700 |
| 2025/8/14 |
3,310 |
3,355 |
3,303 |
3,355 |
+1.64% |
3,967,700 |
| 2025/8/13 |
3,295 |
3,319 |
3,272 |
3,301 |
+0.55% |
3,891,100 |
| 2025/8/12 |
3,240 |
3,311 |
3,225 |
3,283 |
+1.70% |
4,596,100 |
| 2025/8/8 |
3,240 |
3,283 |
3,222 |
3,228 |
+0.25% |
4,140,100 |
| 2025/8/7 |
3,200 |
3,240 |
3,188 |
3,220 |
+0.19% |
3,399,500 |
| 2025/8/6 |
3,155 |
3,219 |
3,139 |
3,214 |
+1.68% |
3,145,300 |
| 2025/8/5 |
3,160 |
3,192 |
3,143 |
3,161 |
-0.78% |
3,051,100 |
| 2025/8/4 |
3,155 |
3,227 |
3,121 |
3,186 |
+0.35% |
3,310,900 |
| 2025/8/1 |
3,125 |
3,175 |
3,110 |
3,175 |
+1.93% |
4,098,100 |
| 2025/7/31 |
3,206 |
3,216 |
3,070 |
3,115 |
+1.33% |
10,317,600 |
| 2025/7/30 |
3,105 |
3,125 |
3,074 |
3,074 |
-1.22% |
4,415,400 |
| 2025/7/29 |
3,140 |
3,149 |
3,098 |
3,112 |
-1.46% |
3,763,600 |
| 2025/7/28 |
3,145 |
3,163 |
3,123 |
3,158 |
+0.99% |
3,169,400 |
| 2025/7/25 |
3,200 |
3,235 |
3,115 |
3,127 |
-3.01% |
4,060,800 |
| 2025/7/24 |
3,257 |
3,283 |
3,216 |
3,224 |
-1.01% |
3,877,600 |
| 2025/7/23 |
3,162 |
3,275 |
3,150 |
3,257 |
+3.83% |
6,654,500 |
| 2025/7/22 |
3,114 |
3,154 |
3,107 |
3,137 |
+0.71% |
2,942,400 |
| 2025/7/18 |
3,110 |
3,134 |
3,098 |
3,115 |
+0.65% |
3,261,500 |
| 2025/7/17 |
3,007 |
3,095 |
3,007 |
3,095 |
+2.93% |
3,662,200 |
| 2025/7/16 |
2,999.5 |
3,032 |
2,996 |
3,007 |
+0.37% |
3,275,800 |
| 2025/7/15 |
3,027 |
3,028 |
2,993 |
2,996 |
-0.66% |
3,988,400 |
| 2025/7/14 |
3,050 |
3,053 |
3,016 |
3,016 |
-1.24% |
2,965,300 |
| 2025/7/11 |
3,095 |
3,106 |
3,050 |
3,054 |
-0.65% |
2,970,500 |
| 2025/7/10 |
3,100 |
3,100 |
3,059 |
3,074 |
-1.03% |
4,059,800 |
| 2025/7/9 |
3,159 |
3,159 |
3,093 |
3,106 |
-1.11% |
3,571,100 |
| 2025/7/8 |
3,156 |
3,181 |
3,131 |
3,141 |
-0.29% |
3,930,700 |
| 2025/7/7 |
3,180 |
3,190 |
3,138 |
3,150 |
-0.54% |
2,755,300 |
| 2025/7/4 |
3,200 |
3,217 |
3,167 |
3,167 |
-1.55% |
2,774,900 |
| 2025/7/3 |
3,216 |
3,230 |
3,177 |
3,217 |
-1.11% |
3,509,900 |
| 2025/7/2 |
3,240 |
3,278 |
3,192 |
3,253 |
+1.50% |
3,966,000 |
| 2025/7/1 |
3,318 |
3,318 |
3,193 |
3,205 |
-3.58% |
4,576,800 |
| 2025/6/30 |
3,299 |
3,326 |
3,281 |
3,324 |
+1.25% |
3,728,900 |
| 2025/6/27 |
3,250 |
3,315 |
3,242 |
3,283 |
+1.33% |
3,036,100 |
| 2025/6/26 |
3,209 |
3,240 |
3,205 |
3,240 |
+0.97% |
2,119,600 |
| 2025/6/25 |
3,202 |
3,231 |
3,170 |
3,209 |
-0.03% |
2,364,900 |
| 2025/6/24 |
3,227 |
3,252 |
3,194 |
3,210 |
+1.04% |
2,231,900 |
| 2025/6/23 |
3,170 |
3,183 |
3,139 |
3,177 |
-0.72% |
2,368,200 |
| 2025/6/20 |
3,214 |
3,242 |
3,190 |
3,200 |
-1.20% |
5,356,500 |
| 2025/6/19 |
3,300 |
3,318 |
3,239 |
3,239 |
-2.41% |
3,069,200 |
| 2025/6/18 |
3,337 |
3,344 |
3,301 |
3,319 |
-0.54% |
2,635,700 |
| 2025/6/17 |
3,220 |
3,343 |
3,209 |
3,337 |
+4.81% |
6,487,100 |
| 2025/6/16 |
3,200 |
3,225 |
3,158 |
3,184 |
+0.51% |
2,524,700 |
| 2025/6/13 |
3,184 |
3,197 |
3,148 |
3,168 |
-1.12% |
4,027,600 |
| 2025/6/12 |
3,241 |
3,248 |
3,204 |
3,204 |
-2.29% |
4,509,300 |
| 2025/6/11 |
3,265 |
3,279 |
3,235 |
3,279 |
+0.55% |
2,934,300 |
|
