| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,190 |
3,215 |
3,065 |
3,130 |
-3.84% |
340,100 |
| 2025/12/8 |
3,190 |
3,275 |
3,170 |
3,255 |
+3.17% |
222,400 |
| 2025/12/5 |
3,150 |
3,175 |
3,120 |
3,155 |
-1.10% |
151,300 |
| 2025/12/4 |
3,180 |
3,205 |
3,150 |
3,190 |
+1.75% |
193,300 |
| 2025/12/3 |
3,140 |
3,170 |
3,125 |
3,135 |
-0.95% |
213,400 |
| 2025/12/2 |
3,150 |
3,175 |
3,125 |
3,165 |
-0.31% |
173,100 |
| 2025/12/1 |
3,215 |
3,235 |
3,150 |
3,175 |
-0.47% |
257,500 |
| 2025/11/28 |
3,180 |
3,225 |
3,180 |
3,190 |
-0.31% |
174,000 |
| 2025/11/27 |
3,175 |
3,210 |
3,160 |
3,200 |
+1.75% |
253,100 |
| 2025/11/26 |
3,125 |
3,245 |
3,110 |
3,145 |
+1.29% |
477,600 |
| 2025/11/25 |
3,065 |
3,120 |
3,010 |
3,105 |
+1.97% |
362,400 |
| 2025/11/21 |
2,880 |
3,065 |
2,875 |
3,045 |
+5.36% |
387,000 |
| 2025/11/20 |
2,935 |
2,940 |
2,882 |
2,890 |
-0.41% |
456,300 |
| 2025/11/19 |
2,948 |
2,965 |
2,902 |
2,902 |
-0.21% |
291,200 |
| 2025/11/18 |
2,958 |
2,985 |
2,899 |
2,908 |
-1.02% |
316,900 |
| 2025/11/17 |
2,954 |
2,954 |
2,880 |
2,938 |
+0.41% |
309,600 |
| 2025/11/14 |
2,882 |
2,955 |
2,870 |
2,926 |
+0.10% |
390,600 |
| 2025/11/13 |
2,902 |
2,955 |
2,902 |
2,923 |
+0.34% |
367,400 |
| 2025/11/12 |
2,932 |
2,948 |
2,901 |
2,913 |
+0.48% |
344,100 |
| 2025/11/11 |
2,779 |
2,910 |
2,751 |
2,899 |
+3.76% |
479,500 |
| 2025/11/10 |
2,800 |
2,840 |
2,707 |
2,794 |
+9.87% |
810,000 |
| 2025/11/7 |
2,461 |
2,543 |
2,452 |
2,543 |
+3.46% |
358,600 |
| 2025/11/6 |
2,451 |
2,496 |
2,447 |
2,458 |
+0.45% |
216,000 |
| 2025/11/5 |
2,495 |
2,498 |
2,424 |
2,447 |
-1.85% |
216,700 |
| 2025/11/4 |
2,484 |
2,509 |
2,454 |
2,493 |
-0.64% |
260,400 |
| 2025/10/31 |
2,517 |
2,541 |
2,497 |
2,509 |
-0.59% |
170,200 |
| 2025/10/30 |
2,502 |
2,535 |
2,498 |
2,524 |
+0.88% |
197,900 |
| 2025/10/29 |
2,532 |
2,532 |
2,493 |
2,502 |
-1.42% |
135,000 |
| 2025/10/28 |
2,552 |
2,562 |
2,531 |
2,538 |
-1.93% |
145,800 |
| 2025/10/27 |
2,577 |
2,610 |
2,574 |
2,588 |
+1.17% |
130,500 |
| 2025/10/24 |
2,566 |
2,601 |
2,558 |
2,558 |
-1.65% |
207,400 |
| 2025/10/23 |
2,569 |
2,618 |
2,558 |
2,601 |
+0.77% |
203,900 |
| 2025/10/22 |
2,551 |
2,590 |
2,548 |
2,581 |
+2.06% |
349,400 |
| 2025/10/21 |
2,520 |
2,550 |
2,511 |
2,529 |
+0.96% |
207,200 |
| 2025/10/20 |
2,553 |
2,562 |
2,503 |
2,505 |
-1.61% |
465,600 |
| 2025/10/17 |
2,508 |
2,553 |
2,505 |
2,546 |
+0.24% |
245,800 |
| 2025/10/16 |
2,557 |
2,616 |
2,534 |
2,540 |
-3.53% |
447,300 |
| 2025/10/15 |
2,618 |
2,647 |
2,613 |
2,633 |
+1.23% |
207,400 |
| 2025/10/14 |
2,635 |
2,671 |
2,584 |
2,601 |
-3.13% |
194,100 |
| 2025/10/10 |
2,701 |
2,715 |
2,683 |
2,685 |
-2.22% |
133,900 |
| 2025/10/9 |
2,701 |
2,746 |
2,684 |
2,746 |
+0.62% |
278,400 |
| 2025/10/8 |
2,770 |
2,815 |
2,727 |
2,729 |
-2.19% |
153,500 |
| 2025/10/7 |
2,773 |
2,790 |
2,752 |
2,790 |
+0.90% |
166,700 |
| 2025/10/6 |
2,749 |
2,772 |
2,740 |
2,765 |
+2.45% |
262,000 |
| 2025/10/3 |
2,679 |
2,713 |
2,679 |
2,699 |
+1.01% |
135,800 |
| 2025/10/2 |
2,705 |
2,724 |
2,666 |
2,672 |
-1.69% |
142,400 |
| 2025/10/1 |
2,761 |
2,777 |
2,663 |
2,718 |
-3.03% |
303,800 |
| 2025/9/30 |
2,817 |
2,817 |
2,769 |
2,803 |
+0.43% |
126,800 |
| 2025/9/29 |
2,816 |
2,831 |
2,789 |
2,791 |
-2.72% |
167,100 |
| 2025/9/26 |
2,824 |
2,869 |
2,809 |
2,869 |
+1.59% |
248,900 |
| 2025/9/25 |
2,837 |
2,837 |
2,797 |
2,824 |
-0.35% |
189,400 |
| 2025/9/24 |
2,840 |
2,853 |
2,812 |
2,834 |
-1.60% |
169,400 |
| 2025/9/22 |
2,901 |
2,920 |
2,873 |
2,880 |
-0.72% |
194,400 |
| 2025/9/19 |
2,884 |
2,937 |
2,877 |
2,901 |
+1.19% |
382,000 |
| 2025/9/18 |
2,850 |
2,873 |
2,835 |
2,867 |
+0.28% |
149,100 |
| 2025/9/17 |
2,858 |
2,871 |
2,850 |
2,859 |
+0.00% |
158,000 |
| 2025/9/16 |
2,899 |
2,927 |
2,845 |
2,859 |
-1.24% |
330,100 |
| 2025/9/12 |
2,864 |
2,903 |
2,853 |
2,895 |
+2.26% |
376,300 |
| 2025/9/11 |
2,830 |
2,831 |
2,797 |
2,831 |
+0.75% |
148,600 |
| 2025/9/10 |
2,807 |
2,828 |
2,807 |
2,810 |
+0.43% |
133,600 |
| 2025/9/9 |
2,790 |
2,820 |
2,773 |
2,798 |
+0.43% |
225,300 |
| 2025/9/8 |
2,723 |
2,801 |
2,719 |
2,786 |
+2.31% |
251,100 |
| 2025/9/5 |
2,694 |
2,731 |
2,677 |
2,723 |
+1.08% |
107,800 |
| 2025/9/4 |
2,682 |
2,705 |
2,657 |
2,694 |
-0.44% |
313,500 |
| 2025/9/3 |
2,742 |
2,767 |
2,691 |
2,706 |
-2.03% |
239,100 |
| 2025/9/2 |
2,762 |
2,786 |
2,742 |
2,762 |
+1.10% |
295,500 |
| 2025/9/1 |
2,700 |
2,742 |
2,692 |
2,732 |
+1.30% |
189,900 |
| 2025/8/29 |
2,695 |
2,712 |
2,676 |
2,697 |
-0.07% |
225,800 |
| 2025/8/28 |
2,691 |
2,708 |
2,656 |
2,699 |
-0.30% |
225,300 |
| 2025/8/27 |
2,670 |
2,716 |
2,661 |
2,707 |
+2.42% |
350,000 |
| 2025/8/26 |
2,651 |
2,663 |
2,615 |
2,643 |
-0.04% |
349,300 |
| 2025/8/25 |
2,658 |
2,682 |
2,639 |
2,644 |
+0.04% |
214,100 |
| 2025/8/22 |
2,625 |
2,651 |
2,610 |
2,643 |
+0.53% |
203,800 |
| 2025/8/21 |
2,650 |
2,660 |
2,621 |
2,629 |
-1.20% |
379,900 |
| 2025/8/20 |
2,700 |
2,700 |
2,644 |
2,661 |
-1.52% |
238,500 |
| 2025/8/19 |
2,637 |
2,708 |
2,632 |
2,702 |
+2.46% |
528,300 |
| 2025/8/18 |
2,630 |
2,672 |
2,626 |
2,637 |
-0.23% |
395,700 |
| 2025/8/15 |
2,650 |
2,657 |
2,626 |
2,643 |
-0.45% |
391,600 |
| 2025/8/14 |
2,628 |
2,669 |
2,616 |
2,655 |
+0.42% |
288,600 |
| 2025/8/13 |
2,675 |
2,682 |
2,635 |
2,644 |
-1.31% |
283,200 |
| 2025/8/12 |
2,650 |
2,695 |
2,611 |
2,679 |
+1.86% |
439,600 |
| 2025/8/8 |
2,831 |
2,853 |
2,630 |
2,630 |
+2.94% |
673,700 |
| 2025/8/7 |
2,611 |
2,626 |
2,532 |
2,555 |
-1.77% |
340,400 |
| 2025/8/6 |
2,586 |
2,605 |
2,571 |
2,601 |
+0.81% |
175,900 |
| 2025/8/5 |
2,564 |
2,608 |
2,559 |
2,580 |
+1.26% |
147,400 |
| 2025/8/4 |
2,512 |
2,556 |
2,512 |
2,548 |
-0.62% |
168,800 |
| 2025/8/1 |
2,555 |
2,579 |
2,543 |
2,564 |
+0.67% |
184,400 |
| 2025/7/31 |
2,540 |
2,555 |
2,533 |
2,547 |
+0.24% |
156,900 |
| 2025/7/30 |
2,535 |
2,559 |
2,528 |
2,541 |
+1.60% |
242,800 |
| 2025/7/29 |
2,512 |
2,517 |
2,498 |
2,501 |
-0.52% |
123,600 |
| 2025/7/28 |
2,536 |
2,536 |
2,504 |
2,514 |
-0.28% |
161,600 |
| 2025/7/25 |
2,500 |
2,528 |
2,477 |
2,521 |
+0.52% |
181,900 |
| 2025/7/24 |
2,506 |
2,512 |
2,483 |
2,508 |
+0.64% |
361,500 |
| 2025/7/23 |
2,493 |
2,506 |
2,482 |
2,492 |
+0.48% |
259,600 |
| 2025/7/22 |
2,455 |
2,481 |
2,444 |
2,480 |
+0.85% |
171,200 |
| 2025/7/18 |
2,458 |
2,483 |
2,441 |
2,459 |
+0.61% |
409,100 |
| 2025/7/17 |
2,426 |
2,456 |
2,413 |
2,444 |
+1.28% |
340,300 |
| 2025/7/16 |
2,448 |
2,448 |
2,404 |
2,413 |
-1.43% |
188,100 |
| 2025/7/15 |
2,441 |
2,462 |
2,431 |
2,448 |
+0.04% |
155,500 |
| 2025/7/14 |
2,440 |
2,452 |
2,431 |
2,447 |
+0.00% |
217,000 |
| 2025/7/11 |
2,461 |
2,484 |
2,442 |
2,447 |
-1.17% |
230,400 |
| 2025/7/10 |
2,498 |
2,498 |
2,462 |
2,476 |
-0.36% |
297,100 |
| 2025/7/9 |
2,482 |
2,498 |
2,467 |
2,485 |
+0.28% |
214,500 |
| 2025/7/8 |
2,500 |
2,513 |
2,470 |
2,478 |
+0.08% |
248,300 |
| 2025/7/7 |
2,494 |
2,500 |
2,466 |
2,476 |
+0.08% |
176,900 |
| 2025/7/4 |
2,411 |
2,475 |
2,408 |
2,474 |
+2.87% |
259,600 |
| 2025/7/3 |
2,449 |
2,458 |
2,398 |
2,405 |
-2.67% |
366,000 |
| 2025/7/2 |
2,451 |
2,478 |
2,447 |
2,471 |
+0.16% |
162,800 |
| 2025/7/1 |
2,488 |
2,501 |
2,463 |
2,467 |
-1.36% |
190,000 |
| 2025/6/30 |
2,500 |
2,514 |
2,477 |
2,501 |
+0.56% |
272,500 |
| 2025/6/27 |
2,491 |
2,497 |
2,465 |
2,487 |
-0.16% |
173,100 |
| 2025/6/26 |
2,485 |
2,505 |
2,463 |
2,491 |
+0.24% |
344,100 |
| 2025/6/25 |
2,505 |
2,516 |
2,468 |
2,485 |
-0.84% |
227,400 |
| 2025/6/24 |
2,510 |
2,516 |
2,476 |
2,506 |
+0.64% |
281,300 |
| 2025/6/23 |
2,454 |
2,528 |
2,454 |
2,490 |
+2.68% |
501,700 |
| 2025/6/20 |
2,430 |
2,450 |
2,409 |
2,425 |
-0.70% |
396,300 |
| 2025/6/19 |
2,400 |
2,448 |
2,385 |
2,442 |
+2.52% |
359,400 |
| 2025/6/18 |
2,368 |
2,397 |
2,360 |
2,382 |
+1.28% |
249,700 |
| 2025/6/17 |
2,335 |
2,367 |
2,322 |
2,352 |
+2.26% |
272,700 |
| 2025/6/16 |
2,331 |
2,348 |
2,299 |
2,300 |
-0.35% |
224,700 |
| 2025/6/13 |
2,343 |
2,350 |
2,295 |
2,308 |
-2.86% |
304,300 |
| 2025/6/12 |
2,360 |
2,393 |
2,358 |
2,376 |
+0.17% |
256,500 |
| 2025/6/11 |
2,372 |
2,393 |
2,343 |
2,372 |
+1.45% |
306,500 |
|
