| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
4,765 |
4,765 |
4,645 |
4,735 |
-0.63% |
104,300 |
| 2025/12/25 |
4,700 |
4,990 |
4,615 |
4,765 |
+2.03% |
183,800 |
| 2025/12/24 |
4,470 |
4,765 |
4,465 |
4,670 |
+6.14% |
200,900 |
| 2025/12/23 |
4,240 |
4,485 |
4,170 |
4,400 |
+5.52% |
167,200 |
| 2025/12/22 |
3,950 |
4,250 |
3,915 |
4,170 |
+9.45% |
143,600 |
| 2025/12/19 |
3,850 |
3,895 |
3,810 |
3,810 |
-0.52% |
37,600 |
| 2025/12/18 |
3,900 |
3,940 |
3,810 |
3,830 |
-3.16% |
46,100 |
| 2025/12/17 |
3,925 |
3,970 |
3,900 |
3,955 |
+1.02% |
33,400 |
| 2025/12/16 |
3,905 |
4,035 |
3,895 |
3,915 |
+0.38% |
71,700 |
| 2025/12/15 |
3,970 |
4,000 |
3,870 |
3,900 |
-5.11% |
93,000 |
| 2025/12/12 |
4,260 |
4,310 |
4,010 |
4,110 |
+3.27% |
177,500 |
| 2025/12/11 |
4,085 |
4,125 |
3,920 |
3,980 |
-2.21% |
68,900 |
| 2025/12/10 |
4,040 |
4,225 |
4,030 |
4,070 |
+0.99% |
80,400 |
| 2025/12/9 |
3,965 |
4,120 |
3,935 |
4,030 |
+1.64% |
87,500 |
| 2025/12/8 |
3,830 |
3,980 |
3,800 |
3,965 |
+5.17% |
54,300 |
| 2025/12/5 |
3,845 |
3,845 |
3,770 |
3,770 |
-1.18% |
20,900 |
| 2025/12/4 |
3,860 |
3,910 |
3,810 |
3,815 |
-0.52% |
31,500 |
| 2025/12/3 |
3,750 |
3,860 |
3,750 |
3,835 |
+2.54% |
33,600 |
| 2025/12/2 |
3,775 |
3,815 |
3,730 |
3,740 |
-0.13% |
21,300 |
| 2025/12/1 |
3,840 |
3,855 |
3,740 |
3,745 |
-2.85% |
20,800 |
| 2025/11/28 |
3,830 |
3,855 |
3,775 |
3,855 |
+0.65% |
30,000 |
| 2025/11/27 |
3,800 |
3,835 |
3,790 |
3,830 |
+1.86% |
19,400 |
| 2025/11/26 |
3,780 |
3,800 |
3,750 |
3,760 |
+0.80% |
17,600 |
| 2025/11/25 |
3,815 |
3,840 |
3,715 |
3,730 |
-0.67% |
30,800 |
| 2025/11/21 |
3,805 |
3,835 |
3,710 |
3,755 |
-4.21% |
63,700 |
| 2025/11/20 |
3,920 |
3,985 |
3,870 |
3,920 |
+4.81% |
54,800 |
| 2025/11/19 |
3,790 |
3,850 |
3,710 |
3,740 |
-2.86% |
59,800 |
| 2025/11/18 |
3,970 |
3,975 |
3,840 |
3,850 |
-3.75% |
63,800 |
| 2025/11/17 |
3,860 |
4,015 |
3,835 |
4,000 |
+5.12% |
44,100 |
| 2025/11/14 |
3,915 |
3,940 |
3,790 |
3,805 |
-4.52% |
62,300 |
| 2025/11/13 |
4,020 |
4,035 |
3,960 |
3,985 |
-1.24% |
47,400 |
| 2025/11/12 |
4,050 |
4,090 |
3,990 |
4,035 |
-2.06% |
43,200 |
| 2025/11/11 |
4,160 |
4,195 |
4,065 |
4,120 |
-1.79% |
41,400 |
| 2025/11/10 |
3,970 |
4,200 |
3,955 |
4,195 |
+5.93% |
79,200 |
| 2025/11/7 |
3,980 |
4,040 |
3,915 |
3,960 |
-1.74% |
48,100 |
| 2025/11/6 |
4,010 |
4,075 |
3,965 |
4,030 |
+2.28% |
41,500 |
| 2025/11/5 |
3,955 |
3,980 |
3,815 |
3,940 |
-3.79% |
104,900 |
| 2025/11/4 |
4,210 |
4,225 |
4,080 |
4,095 |
-1.44% |
87,100 |
| 2025/10/31 |
4,030 |
4,160 |
4,010 |
4,155 |
+2.59% |
83,900 |
| 2025/10/30 |
4,000 |
4,105 |
3,955 |
4,050 |
+1.89% |
110,200 |
| 2025/10/29 |
3,905 |
4,015 |
3,875 |
3,975 |
+3.65% |
111,800 |
| 2025/10/28 |
3,920 |
3,920 |
3,830 |
3,835 |
-3.40% |
115,100 |
| 2025/10/27 |
4,025 |
4,025 |
3,920 |
3,970 |
+0.38% |
74,100 |
| 2025/10/24 |
3,905 |
3,965 |
3,860 |
3,955 |
+3.13% |
85,000 |
| 2025/10/23 |
3,800 |
3,875 |
3,760 |
3,835 |
-0.90% |
54,500 |
| 2025/10/22 |
3,855 |
3,885 |
3,750 |
3,870 |
-0.39% |
142,200 |
| 2025/10/21 |
3,970 |
3,970 |
3,855 |
3,885 |
-2.14% |
91,700 |
| 2025/10/20 |
3,990 |
4,050 |
3,920 |
3,970 |
+1.28% |
88,200 |
| 2025/10/17 |
3,965 |
3,975 |
3,905 |
3,920 |
-4.51% |
87,700 |
| 2025/10/16 |
4,010 |
4,120 |
3,985 |
4,105 |
+4.32% |
92,900 |
| 2025/10/15 |
3,860 |
3,975 |
3,840 |
3,935 |
+2.21% |
70,800 |
| 2025/10/14 |
3,990 |
4,075 |
3,820 |
3,850 |
-6.10% |
169,700 |
| 2025/10/10 |
4,295 |
4,295 |
4,080 |
4,100 |
-6.07% |
170,700 |
| 2025/10/9 |
4,285 |
4,435 |
4,210 |
4,365 |
+8.04% |
284,100 |
| 2025/10/8 |
4,000 |
4,125 |
3,950 |
4,040 |
-2.42% |
144,100 |
| 2025/10/7 |
3,860 |
4,290 |
3,860 |
4,140 |
+9.23% |
359,000 |
| 2025/10/6 |
3,750 |
3,830 |
3,665 |
3,790 |
+4.12% |
88,800 |
| 2025/10/3 |
3,650 |
3,710 |
3,605 |
3,640 |
+1.53% |
60,400 |
| 2025/10/2 |
3,465 |
3,620 |
3,465 |
3,585 |
+4.37% |
61,100 |
| 2025/10/1 |
3,510 |
3,535 |
3,435 |
3,435 |
-2.97% |
46,500 |
| 2025/9/30 |
3,610 |
3,640 |
3,540 |
3,540 |
-0.56% |
32,200 |
| 2025/9/29 |
3,530 |
3,605 |
3,515 |
3,560 |
-1.11% |
42,400 |
| 2025/9/26 |
3,705 |
3,705 |
3,570 |
3,600 |
-3.74% |
79,300 |
| 2025/9/25 |
3,650 |
3,760 |
3,605 |
3,740 |
+1.77% |
60,400 |
| 2025/9/24 |
3,700 |
3,775 |
3,615 |
3,675 |
-0.54% |
118,500 |
| 2025/9/22 |
3,740 |
3,780 |
3,650 |
3,695 |
+0.68% |
146,200 |
| 2025/9/19 |
3,745 |
3,750 |
3,565 |
3,670 |
+1.80% |
239,200 |
| 2025/9/18 |
3,340 |
3,830 |
3,315 |
3,605 |
+7.61% |
430,000 |
| 2025/9/17 |
3,300 |
3,425 |
3,300 |
3,350 |
-0.30% |
77,000 |
| 2025/9/16 |
3,405 |
3,465 |
3,325 |
3,360 |
-0.59% |
110,400 |
| 2025/9/12 |
3,490 |
3,500 |
3,320 |
3,380 |
-1.74% |
252,600 |
| 2025/9/11 |
3,150 |
3,440 |
3,075 |
3,440 |
+14.29% |
402,100 |
| 2025/9/10 |
3,045 |
3,080 |
2,965 |
3,010 |
+0.53% |
105,900 |
| 2025/9/9 |
2,950 |
3,010 |
2,937 |
2,994 |
+2.50% |
67,600 |
| 2025/9/8 |
2,844 |
2,930 |
2,844 |
2,921 |
+3.88% |
41,200 |
| 2025/9/5 |
2,791 |
2,830 |
2,791 |
2,812 |
+0.93% |
24,000 |
| 2025/9/4 |
2,768 |
2,786 |
2,754 |
2,786 |
+0.65% |
16,500 |
| 2025/9/3 |
2,769 |
2,779 |
2,750 |
2,768 |
-0.61% |
24,100 |
| 2025/9/2 |
2,818 |
2,850 |
2,785 |
2,785 |
-0.85% |
21,600 |
| 2025/9/1 |
2,855 |
2,875 |
2,788 |
2,809 |
-2.02% |
31,600 |
| 2025/8/29 |
2,900 |
2,920 |
2,867 |
2,867 |
-1.14% |
17,700 |
| 2025/8/28 |
2,875 |
2,907 |
2,862 |
2,900 |
+0.76% |
18,900 |
| 2025/8/27 |
2,875 |
2,903 |
2,854 |
2,878 |
-0.76% |
32,000 |
| 2025/8/26 |
2,924 |
2,940 |
2,900 |
2,900 |
-0.82% |
19,000 |
| 2025/8/25 |
2,922 |
2,981 |
2,922 |
2,924 |
+0.48% |
24,600 |
| 2025/8/22 |
2,909 |
2,938 |
2,893 |
2,910 |
+0.03% |
16,500 |
| 2025/8/21 |
2,926 |
2,940 |
2,909 |
2,909 |
-0.55% |
20,800 |
| 2025/8/20 |
3,015 |
3,015 |
2,921 |
2,925 |
-3.15% |
33,600 |
| 2025/8/19 |
3,000 |
3,055 |
3,000 |
3,020 |
+0.67% |
36,000 |
| 2025/8/18 |
3,000 |
3,030 |
2,985 |
3,000 |
-0.17% |
29,600 |
| 2025/8/15 |
2,988 |
3,030 |
2,975 |
3,005 |
+1.90% |
38,000 |
| 2025/8/14 |
3,000 |
3,020 |
2,940 |
2,949 |
-1.63% |
31,700 |
| 2025/8/13 |
2,921 |
3,020 |
2,893 |
2,998 |
+3.17% |
71,800 |
| 2025/8/12 |
2,856 |
2,927 |
2,852 |
2,906 |
+2.00% |
83,800 |
| 2025/8/8 |
2,813 |
2,864 |
2,813 |
2,849 |
+1.28% |
22,600 |
| 2025/8/7 |
2,801 |
2,837 |
2,801 |
2,813 |
+0.11% |
20,100 |
| 2025/8/6 |
2,790 |
2,824 |
2,767 |
2,810 |
+0.79% |
20,300 |
| 2025/8/5 |
2,763 |
2,800 |
2,763 |
2,788 |
+0.80% |
24,400 |
| 2025/8/4 |
2,739 |
2,769 |
2,732 |
2,766 |
-1.43% |
34,800 |
| 2025/8/1 |
2,834 |
2,836 |
2,745 |
2,806 |
-1.99% |
67,000 |
| 2025/7/31 |
2,850 |
2,876 |
2,848 |
2,863 |
+0.46% |
28,100 |
| 2025/7/30 |
2,831 |
2,861 |
2,824 |
2,850 |
-1.59% |
37,400 |
| 2025/7/29 |
2,891 |
2,915 |
2,875 |
2,896 |
-0.38% |
31,400 |
| 2025/7/28 |
2,925 |
2,930 |
2,883 |
2,907 |
-1.12% |
59,000 |
| 2025/7/25 |
2,968 |
2,993 |
2,940 |
2,940 |
-1.14% |
36,700 |
| 2025/7/24 |
2,987 |
3,005 |
2,960 |
2,974 |
-0.27% |
46,100 |
| 2025/7/23 |
2,938 |
2,987 |
2,901 |
2,982 |
+2.02% |
58,900 |
| 2025/7/22 |
2,955 |
2,955 |
2,891 |
2,923 |
-1.12% |
39,400 |
| 2025/7/18 |
2,984 |
2,984 |
2,909 |
2,956 |
-0.30% |
30,700 |
| 2025/7/17 |
2,913 |
2,965 |
2,881 |
2,965 |
+0.58% |
42,800 |
| 2025/7/16 |
2,997 |
3,020 |
2,918 |
2,948 |
-0.57% |
46,600 |
| 2025/7/15 |
2,903 |
2,970 |
2,888 |
2,965 |
+1.93% |
31,700 |
| 2025/7/14 |
2,925 |
2,935 |
2,896 |
2,909 |
-0.48% |
24,100 |
| 2025/7/11 |
2,907 |
2,954 |
2,907 |
2,923 |
+0.93% |
16,800 |
| 2025/7/10 |
2,905 |
2,910 |
2,858 |
2,896 |
-0.14% |
35,300 |
| 2025/7/9 |
2,940 |
2,940 |
2,882 |
2,900 |
-0.38% |
28,000 |
| 2025/7/8 |
2,839 |
2,935 |
2,839 |
2,911 |
+2.32% |
39,100 |
| 2025/7/7 |
2,900 |
2,913 |
2,845 |
2,845 |
-3.13% |
26,300 |
| 2025/7/4 |
2,965 |
2,975 |
2,891 |
2,937 |
+0.34% |
31,900 |
| 2025/7/3 |
2,982 |
2,998 |
2,927 |
2,927 |
-0.64% |
28,800 |
| 2025/7/2 |
3,010 |
3,010 |
2,902 |
2,946 |
-2.93% |
63,900 |
| 2025/7/1 |
3,070 |
3,135 |
3,020 |
3,035 |
-0.82% |
45,000 |
| 2025/6/30 |
3,220 |
3,220 |
3,060 |
3,060 |
-0.65% |
82,000 |
|
