| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,878 |
2,895 |
2,865 |
2,895 |
+1.44% |
10,400 |
| 2025/12/8 |
2,897 |
2,897 |
2,850 |
2,854 |
-0.70% |
23,700 |
| 2025/12/5 |
2,884 |
2,887 |
2,850 |
2,874 |
+0.14% |
10,200 |
| 2025/12/4 |
2,883 |
2,902 |
2,853 |
2,870 |
+0.70% |
11,600 |
| 2025/12/3 |
2,871 |
2,877 |
2,840 |
2,850 |
-0.70% |
13,800 |
| 2025/12/2 |
2,933 |
2,945 |
2,860 |
2,870 |
-1.68% |
18,700 |
| 2025/12/1 |
2,969 |
2,983 |
2,910 |
2,919 |
-0.38% |
17,100 |
| 2025/11/28 |
2,948 |
2,960 |
2,916 |
2,930 |
+0.21% |
18,500 |
| 2025/11/27 |
2,924 |
2,937 |
2,909 |
2,924 |
+0.31% |
23,900 |
| 2025/11/26 |
2,908 |
2,917 |
2,887 |
2,915 |
+1.82% |
28,400 |
| 2025/11/25 |
2,895 |
2,910 |
2,842 |
2,863 |
+2.25% |
69,600 |
| 2025/11/21 |
2,753 |
2,800 |
2,728 |
2,800 |
+3.02% |
27,300 |
| 2025/11/20 |
2,706 |
2,750 |
2,704 |
2,718 |
+1.38% |
30,300 |
| 2025/11/19 |
2,748 |
2,748 |
2,666 |
2,681 |
-1.72% |
37,500 |
| 2025/11/18 |
2,769 |
2,787 |
2,728 |
2,728 |
-2.61% |
35,200 |
| 2025/11/17 |
2,873 |
2,873 |
2,765 |
2,801 |
-1.55% |
27,400 |
| 2025/11/14 |
2,849 |
2,889 |
2,833 |
2,845 |
-0.18% |
51,100 |
| 2025/11/13 |
2,810 |
2,872 |
2,773 |
2,850 |
+3.15% |
34,100 |
| 2025/11/12 |
2,822 |
2,841 |
2,763 |
2,763 |
-3.12% |
73,900 |
| 2025/11/11 |
2,920 |
2,920 |
2,814 |
2,852 |
-1.99% |
40,000 |
| 2025/11/10 |
2,926 |
2,929 |
2,900 |
2,910 |
+0.24% |
9,600 |
| 2025/11/7 |
2,887 |
2,937 |
2,861 |
2,903 |
+0.07% |
56,800 |
| 2025/11/6 |
2,892 |
2,921 |
2,881 |
2,901 |
+0.31% |
33,600 |
| 2025/11/5 |
2,910 |
2,922 |
2,820 |
2,892 |
-1.13% |
52,400 |
| 2025/11/4 |
2,930 |
2,951 |
2,912 |
2,925 |
+0.00% |
51,800 |
| 2025/10/31 |
2,907 |
2,973 |
2,907 |
2,925 |
-0.98% |
27,500 |
| 2025/10/30 |
2,915 |
2,961 |
2,915 |
2,954 |
+0.58% |
8,900 |
| 2025/10/29 |
2,930 |
2,950 |
2,920 |
2,937 |
+0.58% |
17,200 |
| 2025/10/28 |
3,045 |
3,045 |
2,890 |
2,920 |
-4.26% |
31,200 |
| 2025/10/27 |
3,025 |
3,070 |
3,015 |
3,050 |
+0.83% |
11,800 |
| 2025/10/24 |
3,040 |
3,060 |
2,971 |
3,025 |
+0.50% |
24,200 |
| 2025/10/23 |
2,992 |
3,025 |
2,992 |
3,010 |
+0.33% |
10,800 |
| 2025/10/22 |
2,970 |
3,010 |
2,970 |
3,000 |
+0.87% |
14,900 |
| 2025/10/21 |
2,995 |
2,999 |
2,970 |
2,974 |
-0.27% |
6,600 |
| 2025/10/20 |
2,957 |
2,999 |
2,955 |
2,982 |
+0.91% |
7,000 |
| 2025/10/17 |
2,948 |
2,967 |
2,928 |
2,955 |
+0.03% |
12,600 |
| 2025/10/16 |
2,958 |
3,010 |
2,953 |
2,954 |
-0.47% |
10,200 |
| 2025/10/15 |
2,945 |
2,983 |
2,938 |
2,968 |
+1.82% |
13,200 |
| 2025/10/14 |
2,901 |
2,930 |
2,874 |
2,915 |
-1.19% |
47,300 |
| 2025/10/10 |
2,953 |
2,960 |
2,926 |
2,950 |
-0.10% |
17,900 |
| 2025/10/9 |
2,999 |
3,015 |
2,943 |
2,953 |
-1.53% |
40,300 |
| 2025/10/8 |
2,930 |
3,000 |
2,927 |
2,999 |
+1.83% |
16,200 |
| 2025/10/7 |
2,947 |
2,995 |
2,942 |
2,945 |
-0.34% |
19,100 |
| 2025/10/6 |
2,966 |
2,983 |
2,928 |
2,955 |
-0.24% |
14,500 |
| 2025/10/3 |
2,920 |
2,966 |
2,918 |
2,962 |
+1.44% |
11,100 |
| 2025/10/2 |
2,927 |
2,946 |
2,901 |
2,920 |
-0.24% |
24,800 |
| 2025/10/1 |
2,920 |
2,950 |
2,881 |
2,927 |
-0.78% |
31,200 |
| 2025/9/30 |
2,940 |
2,964 |
2,899 |
2,950 |
+0.20% |
20,000 |
| 2025/9/29 |
2,907 |
2,949 |
2,880 |
2,944 |
-0.20% |
19,700 |
| 2025/9/26 |
2,910 |
2,966 |
2,910 |
2,950 |
+1.48% |
24,900 |
| 2025/9/25 |
2,900 |
2,909 |
2,875 |
2,907 |
+0.24% |
15,000 |
| 2025/9/24 |
2,909 |
2,950 |
2,861 |
2,900 |
-1.93% |
46,900 |
| 2025/9/22 |
3,065 |
3,065 |
2,949 |
2,957 |
-3.99% |
43,900 |
| 2025/9/19 |
3,120 |
3,120 |
2,975 |
3,080 |
-1.28% |
146,900 |
| 2025/9/18 |
3,170 |
3,180 |
3,105 |
3,120 |
-0.32% |
16,500 |
| 2025/9/17 |
3,160 |
3,165 |
3,125 |
3,130 |
-1.11% |
20,400 |
| 2025/9/16 |
3,110 |
3,175 |
3,100 |
3,165 |
+1.28% |
36,100 |
| 2025/9/12 |
3,115 |
3,140 |
3,100 |
3,125 |
+0.32% |
25,900 |
| 2025/9/11 |
3,100 |
3,140 |
3,100 |
3,115 |
+0.48% |
15,100 |
| 2025/9/10 |
3,105 |
3,130 |
3,100 |
3,100 |
-0.16% |
30,900 |
| 2025/9/9 |
3,100 |
3,130 |
3,100 |
3,105 |
+0.32% |
24,100 |
| 2025/9/8 |
3,050 |
3,115 |
3,050 |
3,095 |
+1.48% |
23,700 |
| 2025/9/5 |
3,035 |
3,055 |
2,999 |
3,050 |
+1.50% |
15,900 |
| 2025/9/4 |
2,983 |
3,045 |
2,980 |
3,005 |
+0.74% |
26,500 |
| 2025/9/3 |
2,993 |
3,035 |
2,980 |
2,983 |
-0.17% |
31,600 |
| 2025/9/2 |
2,922 |
3,000 |
2,921 |
2,988 |
+2.29% |
42,300 |
| 2025/9/1 |
2,940 |
2,940 |
2,891 |
2,921 |
-0.98% |
90,600 |
| 2025/8/29 |
3,000 |
3,015 |
2,945 |
2,950 |
-2.16% |
43,100 |
| 2025/8/28 |
2,952 |
3,025 |
2,896 |
3,015 |
+8.96% |
197,800 |
| 2025/8/27 |
2,796 |
2,855 |
2,756 |
2,767 |
-0.79% |
45,800 |
| 2025/8/26 |
2,820 |
2,829 |
2,773 |
2,789 |
-1.10% |
26,000 |
| 2025/8/25 |
2,810 |
2,820 |
2,762 |
2,820 |
+0.36% |
28,400 |
| 2025/8/22 |
2,844 |
2,853 |
2,790 |
2,810 |
-1.33% |
44,500 |
| 2025/8/21 |
2,795 |
2,851 |
2,774 |
2,848 |
+1.86% |
73,400 |
| 2025/8/20 |
2,727 |
2,800 |
2,702 |
2,796 |
+1.86% |
63,800 |
| 2025/8/19 |
2,659 |
2,745 |
2,631 |
2,745 |
+3.23% |
98,300 |
| 2025/8/18 |
2,603 |
2,659 |
2,603 |
2,659 |
+1.45% |
23,700 |
| 2025/8/15 |
2,580 |
2,635 |
2,550 |
2,621 |
+2.38% |
34,500 |
| 2025/8/14 |
2,575 |
2,580 |
2,544 |
2,560 |
-0.54% |
12,900 |
| 2025/8/13 |
2,585 |
2,598 |
2,559 |
2,574 |
-0.27% |
14,700 |
| 2025/8/12 |
2,510 |
2,593 |
2,495 |
2,581 |
+2.79% |
67,000 |
| 2025/8/8 |
2,467 |
2,518 |
2,460 |
2,511 |
+0.72% |
43,700 |
| 2025/8/7 |
2,498 |
2,534 |
2,482 |
2,493 |
-0.20% |
52,300 |
| 2025/8/6 |
2,481 |
2,516 |
2,481 |
2,498 |
+0.69% |
20,600 |
| 2025/8/5 |
2,500 |
2,510 |
2,481 |
2,481 |
-0.08% |
16,000 |
| 2025/8/4 |
2,499 |
2,508 |
2,473 |
2,483 |
-1.27% |
36,400 |
| 2025/8/1 |
2,520 |
2,545 |
2,496 |
2,515 |
-0.44% |
35,600 |
| 2025/7/31 |
2,487 |
2,527 |
2,461 |
2,526 |
+1.57% |
36,700 |
| 2025/7/30 |
2,486 |
2,509 |
2,479 |
2,487 |
+0.40% |
24,800 |
| 2025/7/29 |
2,473 |
2,491 |
2,465 |
2,477 |
+0.41% |
4,500 |
| 2025/7/28 |
2,455 |
2,500 |
2,455 |
2,467 |
+0.04% |
6,800 |
| 2025/7/25 |
2,478 |
2,494 |
2,450 |
2,466 |
-0.48% |
11,600 |
| 2025/7/24 |
2,461 |
2,491 |
2,461 |
2,478 |
+0.04% |
8,600 |
| 2025/7/23 |
2,465 |
2,499 |
2,465 |
2,477 |
+0.24% |
11,300 |
| 2025/7/22 |
2,463 |
2,482 |
2,449 |
2,471 |
-0.20% |
7,100 |
| 2025/7/18 |
2,470 |
2,487 |
2,467 |
2,476 |
-0.44% |
6,100 |
| 2025/7/17 |
2,436 |
2,494 |
2,436 |
2,487 |
+2.09% |
14,200 |
| 2025/7/16 |
2,443 |
2,485 |
2,435 |
2,436 |
-0.29% |
16,400 |
| 2025/7/15 |
2,440 |
2,453 |
2,420 |
2,443 |
+0.12% |
12,400 |
| 2025/7/14 |
2,498 |
2,505 |
2,440 |
2,440 |
-1.93% |
16,000 |
| 2025/7/11 |
2,495 |
2,507 |
2,468 |
2,488 |
+0.00% |
12,800 |
| 2025/7/10 |
2,467 |
2,488 |
2,464 |
2,488 |
+0.85% |
8,900 |
| 2025/7/9 |
2,475 |
2,487 |
2,450 |
2,467 |
+0.00% |
20,100 |
| 2025/7/8 |
2,440 |
2,467 |
2,425 |
2,467 |
+1.52% |
14,100 |
| 2025/7/7 |
2,420 |
2,454 |
2,415 |
2,430 |
-0.08% |
12,000 |
| 2025/7/4 |
2,443 |
2,450 |
2,423 |
2,432 |
+0.08% |
12,300 |
| 2025/7/3 |
2,404 |
2,438 |
2,402 |
2,430 |
+2.02% |
16,800 |
| 2025/7/2 |
2,391 |
2,433 |
2,374 |
2,382 |
-1.16% |
14,800 |
| 2025/7/1 |
2,409 |
2,477 |
2,387 |
2,410 |
+0.17% |
34,400 |
| 2025/6/30 |
2,365 |
2,406 |
2,365 |
2,406 |
+1.91% |
35,400 |
| 2025/6/27 |
2,373 |
2,400 |
2,351 |
2,361 |
-0.51% |
23,700 |
| 2025/6/26 |
2,364 |
2,385 |
2,348 |
2,373 |
+0.38% |
15,200 |
| 2025/6/25 |
2,382 |
2,389 |
2,361 |
2,364 |
-0.08% |
12,000 |
| 2025/6/24 |
2,397 |
2,413 |
2,366 |
2,366 |
-1.29% |
16,700 |
| 2025/6/23 |
2,468 |
2,500 |
2,395 |
2,397 |
-4.08% |
29,300 |
| 2025/6/20 |
2,456 |
2,520 |
2,416 |
2,499 |
+1.75% |
168,500 |
| 2025/6/19 |
2,423 |
2,470 |
2,380 |
2,456 |
+1.36% |
47,500 |
| 2025/6/18 |
2,420 |
2,424 |
2,400 |
2,423 |
+0.87% |
43,200 |
| 2025/6/17 |
2,417 |
2,428 |
2,380 |
2,402 |
-0.58% |
26,300 |
| 2025/6/16 |
2,360 |
2,425 |
2,358 |
2,416 |
+2.81% |
50,200 |
| 2025/6/13 |
2,340 |
2,362 |
2,325 |
2,350 |
+1.08% |
23,900 |
| 2025/6/12 |
2,313 |
2,357 |
2,313 |
2,325 |
+0.82% |
30,900 |
| 2025/6/11 |
2,322 |
2,325 |
2,302 |
2,306 |
-0.82% |
28,600 |
|
