| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,895 |
3,910 |
3,840 |
3,875 |
+1.17% |
207,700 |
| 2025/12/8 |
3,800 |
3,905 |
3,760 |
3,830 |
+4.36% |
408,600 |
| 2025/12/5 |
3,680 |
3,700 |
3,635 |
3,670 |
-1.34% |
166,900 |
| 2025/12/4 |
3,680 |
3,730 |
3,675 |
3,720 |
+0.68% |
90,500 |
| 2025/12/3 |
3,660 |
3,700 |
3,655 |
3,695 |
+0.14% |
64,900 |
| 2025/12/2 |
3,705 |
3,750 |
3,670 |
3,690 |
-1.60% |
81,100 |
| 2025/12/1 |
3,730 |
3,755 |
3,720 |
3,750 |
-0.53% |
95,500 |
| 2025/11/28 |
3,680 |
3,770 |
3,680 |
3,770 |
+2.03% |
126,800 |
| 2025/11/27 |
3,710 |
3,720 |
3,680 |
3,695 |
-0.27% |
68,600 |
| 2025/11/26 |
3,630 |
3,725 |
3,630 |
3,705 |
+2.77% |
125,600 |
| 2025/11/25 |
3,580 |
3,620 |
3,570 |
3,605 |
+0.84% |
81,300 |
| 2025/11/21 |
3,525 |
3,575 |
3,505 |
3,575 |
+1.71% |
108,000 |
| 2025/11/20 |
3,500 |
3,540 |
3,480 |
3,515 |
+1.74% |
56,200 |
| 2025/11/19 |
3,475 |
3,500 |
3,440 |
3,455 |
-0.43% |
66,400 |
| 2025/11/18 |
3,505 |
3,525 |
3,455 |
3,470 |
-1.14% |
79,200 |
| 2025/11/17 |
3,550 |
3,550 |
3,505 |
3,510 |
-0.85% |
59,500 |
| 2025/11/14 |
3,555 |
3,560 |
3,520 |
3,540 |
-1.26% |
68,800 |
| 2025/11/13 |
3,600 |
3,620 |
3,555 |
3,585 |
+0.00% |
81,900 |
| 2025/11/12 |
3,560 |
3,600 |
3,560 |
3,585 |
+0.99% |
86,600 |
| 2025/11/11 |
3,595 |
3,610 |
3,530 |
3,550 |
-1.25% |
62,700 |
| 2025/11/10 |
3,565 |
3,605 |
3,555 |
3,595 |
+1.70% |
53,100 |
| 2025/11/7 |
3,490 |
3,540 |
3,485 |
3,535 |
+0.28% |
59,200 |
| 2025/11/6 |
3,535 |
3,560 |
3,500 |
3,525 |
+0.00% |
59,800 |
| 2025/11/5 |
3,565 |
3,570 |
3,465 |
3,525 |
-0.98% |
77,800 |
| 2025/11/4 |
3,525 |
3,595 |
3,490 |
3,560 |
-0.97% |
90,400 |
| 2025/10/31 |
3,660 |
3,660 |
3,555 |
3,595 |
-1.78% |
92,900 |
| 2025/10/30 |
3,600 |
3,680 |
3,600 |
3,660 |
+0.41% |
166,900 |
| 2025/10/29 |
3,695 |
3,695 |
3,645 |
3,645 |
-0.95% |
252,800 |
| 2025/10/28 |
3,760 |
3,760 |
3,665 |
3,680 |
-2.65% |
100,900 |
| 2025/10/27 |
3,770 |
3,800 |
3,750 |
3,780 |
+0.93% |
105,400 |
| 2025/10/24 |
3,760 |
3,775 |
3,730 |
3,745 |
-0.40% |
54,000 |
| 2025/10/23 |
3,665 |
3,760 |
3,660 |
3,760 |
+2.04% |
97,600 |
| 2025/10/22 |
3,615 |
3,690 |
3,600 |
3,685 |
+2.22% |
81,600 |
| 2025/10/21 |
3,640 |
3,640 |
3,600 |
3,605 |
-0.96% |
62,500 |
| 2025/10/20 |
3,645 |
3,660 |
3,625 |
3,640 |
+1.25% |
70,000 |
| 2025/10/17 |
3,555 |
3,600 |
3,555 |
3,595 |
-0.14% |
51,900 |
| 2025/10/16 |
3,595 |
3,605 |
3,580 |
3,600 |
+0.28% |
75,800 |
| 2025/10/15 |
3,545 |
3,590 |
3,540 |
3,590 |
+1.99% |
79,800 |
| 2025/10/14 |
3,515 |
3,565 |
3,490 |
3,520 |
-0.85% |
93,600 |
| 2025/10/10 |
3,550 |
3,580 |
3,525 |
3,550 |
-0.98% |
82,200 |
| 2025/10/9 |
3,575 |
3,600 |
3,565 |
3,585 |
+0.28% |
66,100 |
| 2025/10/8 |
3,590 |
3,610 |
3,570 |
3,575 |
+0.00% |
47,800 |
| 2025/10/7 |
3,575 |
3,595 |
3,560 |
3,575 |
+0.00% |
59,800 |
| 2025/10/6 |
3,550 |
3,590 |
3,535 |
3,575 |
+2.73% |
115,100 |
| 2025/10/3 |
3,465 |
3,490 |
3,465 |
3,480 |
+0.43% |
47,900 |
| 2025/10/2 |
3,485 |
3,500 |
3,440 |
3,465 |
-1.28% |
61,500 |
| 2025/10/1 |
3,580 |
3,580 |
3,495 |
3,510 |
-2.50% |
100,500 |
| 2025/9/30 |
3,600 |
3,615 |
3,555 |
3,600 |
+0.14% |
83,000 |
| 2025/9/29 |
3,615 |
3,625 |
3,575 |
3,595 |
-0.83% |
93,900 |
| 2025/9/26 |
3,545 |
3,625 |
3,545 |
3,625 |
+2.40% |
104,600 |
| 2025/9/25 |
3,570 |
3,580 |
3,525 |
3,540 |
-0.84% |
79,800 |
| 2025/9/24 |
3,540 |
3,580 |
3,530 |
3,570 |
+0.85% |
74,000 |
| 2025/9/22 |
3,565 |
3,570 |
3,530 |
3,540 |
-0.70% |
58,900 |
| 2025/9/19 |
3,575 |
3,595 |
3,535 |
3,565 |
+0.28% |
139,800 |
| 2025/9/18 |
3,560 |
3,585 |
3,510 |
3,555 |
+1.86% |
109,300 |
| 2025/9/17 |
3,545 |
3,545 |
3,485 |
3,490 |
-2.10% |
60,200 |
| 2025/9/16 |
3,485 |
3,585 |
3,485 |
3,565 |
+1.86% |
96,600 |
| 2025/9/12 |
3,525 |
3,525 |
3,480 |
3,500 |
+0.57% |
103,400 |
| 2025/9/11 |
3,495 |
3,495 |
3,450 |
3,480 |
-0.43% |
60,600 |
| 2025/9/10 |
3,505 |
3,530 |
3,470 |
3,495 |
-0.14% |
105,900 |
| 2025/9/9 |
3,520 |
3,545 |
3,465 |
3,500 |
-0.57% |
156,000 |
| 2025/9/8 |
3,500 |
3,560 |
3,465 |
3,520 |
-3.69% |
286,400 |
| 2025/9/5 |
3,670 |
3,695 |
3,625 |
3,655 |
+0.14% |
240,300 |
| 2025/9/4 |
3,640 |
3,675 |
3,610 |
3,650 |
+1.53% |
120,900 |
| 2025/9/3 |
3,530 |
3,610 |
3,520 |
3,595 |
+2.28% |
84,800 |
| 2025/9/2 |
3,505 |
3,540 |
3,495 |
3,515 |
+0.29% |
43,800 |
| 2025/9/1 |
3,490 |
3,540 |
3,485 |
3,505 |
-0.14% |
65,000 |
| 2025/8/29 |
3,485 |
3,520 |
3,475 |
3,510 |
+0.00% |
59,000 |
| 2025/8/28 |
3,490 |
3,520 |
3,475 |
3,510 |
-0.43% |
49,000 |
| 2025/8/27 |
3,505 |
3,530 |
3,490 |
3,525 |
+0.71% |
55,600 |
| 2025/8/26 |
3,525 |
3,540 |
3,495 |
3,500 |
-0.43% |
101,100 |
| 2025/8/25 |
3,525 |
3,540 |
3,495 |
3,515 |
-0.14% |
58,300 |
| 2025/8/22 |
3,500 |
3,520 |
3,490 |
3,520 |
+0.00% |
93,400 |
| 2025/8/21 |
3,535 |
3,535 |
3,500 |
3,520 |
-0.56% |
37,500 |
| 2025/8/20 |
3,525 |
3,555 |
3,510 |
3,540 |
+0.57% |
55,100 |
| 2025/8/19 |
3,480 |
3,535 |
3,475 |
3,520 |
+1.59% |
63,100 |
| 2025/8/18 |
3,420 |
3,480 |
3,415 |
3,465 |
+0.87% |
65,900 |
| 2025/8/15 |
3,445 |
3,455 |
3,390 |
3,435 |
+0.00% |
63,700 |
| 2025/8/14 |
3,485 |
3,495 |
3,435 |
3,435 |
-2.41% |
62,000 |
| 2025/8/13 |
3,480 |
3,540 |
3,435 |
3,520 |
+1.00% |
114,100 |
| 2025/8/12 |
3,485 |
3,500 |
3,450 |
3,485 |
+0.00% |
70,000 |
| 2025/8/8 |
3,450 |
3,495 |
3,450 |
3,485 |
+1.16% |
72,800 |
| 2025/8/7 |
3,430 |
3,470 |
3,425 |
3,445 |
+0.00% |
81,400 |
| 2025/8/6 |
3,420 |
3,455 |
3,370 |
3,445 |
+0.88% |
88,000 |
| 2025/8/5 |
3,400 |
3,425 |
3,365 |
3,415 |
+0.44% |
74,300 |
| 2025/8/4 |
3,380 |
3,425 |
3,355 |
3,400 |
-2.16% |
72,000 |
| 2025/8/1 |
3,445 |
3,510 |
3,440 |
3,475 |
+1.91% |
99,300 |
| 2025/7/31 |
3,385 |
3,455 |
3,385 |
3,410 |
+0.29% |
81,000 |
| 2025/7/30 |
3,350 |
3,465 |
3,335 |
3,400 |
+1.49% |
354,000 |
| 2025/7/29 |
3,300 |
3,350 |
3,295 |
3,350 |
+1.36% |
142,900 |
| 2025/7/28 |
3,340 |
3,340 |
3,290 |
3,305 |
-1.05% |
77,300 |
| 2025/7/25 |
3,335 |
3,355 |
3,285 |
3,340 |
-0.74% |
76,700 |
| 2025/7/24 |
3,345 |
3,370 |
3,315 |
3,365 |
+0.30% |
110,900 |
| 2025/7/23 |
3,410 |
3,410 |
3,315 |
3,355 |
-0.15% |
121,500 |
| 2025/7/22 |
3,400 |
3,430 |
3,350 |
3,360 |
-1.18% |
66,700 |
| 2025/7/18 |
3,500 |
3,505 |
3,350 |
3,400 |
-2.58% |
106,700 |
| 2025/7/17 |
3,450 |
3,500 |
3,430 |
3,490 |
+0.72% |
68,000 |
| 2025/7/16 |
3,420 |
3,485 |
3,420 |
3,465 |
+0.87% |
92,800 |
| 2025/7/15 |
3,395 |
3,445 |
3,395 |
3,435 |
+1.33% |
119,600 |
| 2025/7/14 |
3,360 |
3,395 |
3,340 |
3,390 |
+1.35% |
88,600 |
| 2025/7/11 |
3,345 |
3,385 |
3,330 |
3,345 |
+0.90% |
82,800 |
| 2025/7/10 |
3,345 |
3,345 |
3,290 |
3,315 |
-0.45% |
121,800 |
| 2025/7/9 |
3,235 |
3,335 |
3,215 |
3,330 |
+3.58% |
166,200 |
| 2025/7/8 |
3,180 |
3,225 |
3,180 |
3,215 |
+0.78% |
93,600 |
| 2025/7/7 |
3,190 |
3,205 |
3,170 |
3,190 |
+0.00% |
42,800 |
| 2025/7/4 |
3,210 |
3,225 |
3,190 |
3,190 |
+0.00% |
50,000 |
| 2025/7/3 |
3,205 |
3,215 |
3,150 |
3,190 |
-0.62% |
74,700 |
| 2025/7/2 |
3,190 |
3,235 |
3,170 |
3,210 |
+0.63% |
58,100 |
| 2025/7/1 |
3,230 |
3,240 |
3,170 |
3,190 |
-1.54% |
84,700 |
| 2025/6/30 |
3,255 |
3,275 |
3,235 |
3,240 |
+0.31% |
71,700 |
| 2025/6/27 |
3,190 |
3,230 |
3,180 |
3,230 |
+1.57% |
107,800 |
| 2025/6/26 |
3,175 |
3,190 |
3,160 |
3,180 |
+0.79% |
71,000 |
| 2025/6/25 |
3,120 |
3,160 |
3,085 |
3,155 |
+1.12% |
95,100 |
| 2025/6/24 |
3,100 |
3,155 |
3,090 |
3,120 |
+1.13% |
140,800 |
| 2025/6/23 |
3,090 |
3,090 |
3,055 |
3,085 |
+0.16% |
61,300 |
| 2025/6/20 |
3,110 |
3,110 |
3,070 |
3,080 |
-1.12% |
103,500 |
| 2025/6/19 |
3,100 |
3,140 |
3,100 |
3,115 |
+0.81% |
69,200 |
| 2025/6/18 |
3,085 |
3,110 |
3,075 |
3,090 |
+0.16% |
59,400 |
| 2025/6/17 |
3,085 |
3,100 |
3,065 |
3,085 |
-0.64% |
90,900 |
| 2025/6/16 |
3,145 |
3,150 |
3,105 |
3,105 |
+0.16% |
94,500 |
| 2025/6/13 |
3,100 |
3,115 |
3,060 |
3,100 |
-0.64% |
135,700 |
| 2025/6/12 |
3,170 |
3,175 |
3,115 |
3,120 |
-1.11% |
78,400 |
| 2025/6/11 |
3,185 |
3,210 |
3,140 |
3,155 |
-0.79% |
135,100 |
|