| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
3,300 |
3,325 |
3,250 |
3,305 |
+2.32% |
189,800 |
| 2025/12/24 |
3,175 |
3,310 |
3,150 |
3,230 |
+1.89% |
222,500 |
| 2025/12/23 |
3,075 |
3,170 |
3,060 |
3,170 |
+3.09% |
123,400 |
| 2025/12/22 |
3,105 |
3,155 |
3,055 |
3,075 |
+1.32% |
149,700 |
| 2025/12/19 |
2,983 |
3,065 |
2,943 |
3,035 |
+2.57% |
145,000 |
| 2025/12/18 |
2,958 |
2,992 |
2,922 |
2,959 |
-1.37% |
99,400 |
| 2025/12/17 |
2,890 |
3,015 |
2,834 |
3,000 |
+3.99% |
216,100 |
| 2025/12/16 |
2,963 |
2,969 |
2,864 |
2,885 |
-3.61% |
153,900 |
| 2025/12/15 |
2,952 |
3,035 |
2,916 |
2,993 |
+0.81% |
199,700 |
| 2025/12/12 |
2,854 |
2,970 |
2,835 |
2,969 |
+5.21% |
182,300 |
| 2025/12/11 |
3,005 |
3,010 |
2,811 |
2,822 |
-5.49% |
268,800 |
| 2025/12/10 |
2,906 |
3,045 |
2,880 |
2,986 |
+4.04% |
304,300 |
| 2025/12/9 |
2,839 |
2,872 |
2,804 |
2,870 |
+1.09% |
127,600 |
| 2025/12/8 |
2,840 |
2,930 |
2,795 |
2,839 |
+1.76% |
207,500 |
| 2025/12/5 |
2,810 |
2,890 |
2,755 |
2,790 |
+0.14% |
265,300 |
| 2025/12/4 |
2,767 |
2,900 |
2,731 |
2,786 |
-0.04% |
312,900 |
| 2025/12/3 |
2,691 |
2,813 |
2,659 |
2,787 |
+4.93% |
162,500 |
| 2025/12/2 |
2,692 |
2,715 |
2,649 |
2,656 |
-1.34% |
69,200 |
| 2025/12/1 |
2,759 |
2,765 |
2,660 |
2,692 |
-2.46% |
73,700 |
| 2025/11/28 |
2,750 |
2,771 |
2,711 |
2,760 |
+0.22% |
82,700 |
| 2025/11/27 |
2,662 |
2,757 |
2,652 |
2,754 |
+4.16% |
114,800 |
| 2025/11/26 |
2,542 |
2,680 |
2,533 |
2,644 |
+4.38% |
95,100 |
| 2025/11/25 |
2,637 |
2,637 |
2,510 |
2,533 |
-3.21% |
76,700 |
| 2025/11/21 |
2,596 |
2,653 |
2,569 |
2,617 |
-1.21% |
74,600 |
| 2025/11/20 |
2,600 |
2,649 |
2,584 |
2,649 |
+4.66% |
119,000 |
| 2025/11/19 |
2,550 |
2,557 |
2,480 |
2,531 |
-0.78% |
94,600 |
| 2025/11/18 |
2,617 |
2,631 |
2,542 |
2,551 |
-4.35% |
110,400 |
| 2025/11/17 |
2,576 |
2,675 |
2,555 |
2,667 |
+3.57% |
105,500 |
| 2025/11/14 |
2,645 |
2,667 |
2,555 |
2,575 |
-4.45% |
168,000 |
| 2025/11/13 |
2,708 |
2,757 |
2,655 |
2,695 |
-4.02% |
270,800 |
| 2025/11/12 |
2,778 |
2,809 |
2,712 |
2,808 |
+0.93% |
161,800 |
| 2025/11/11 |
2,720 |
2,795 |
2,691 |
2,782 |
+2.85% |
182,400 |
| 2025/11/10 |
2,610 |
2,710 |
2,590 |
2,705 |
+5.05% |
122,000 |
| 2025/11/7 |
2,558 |
2,588 |
2,544 |
2,575 |
-0.16% |
59,100 |
| 2025/11/6 |
2,661 |
2,662 |
2,576 |
2,579 |
-1.86% |
119,600 |
| 2025/11/5 |
2,685 |
2,686 |
2,538 |
2,628 |
-2.92% |
191,500 |
| 2025/11/4 |
2,678 |
2,723 |
2,641 |
2,707 |
+4.60% |
248,000 |
| 2025/10/31 |
2,534 |
2,588 |
2,526 |
2,588 |
+2.86% |
118,300 |
| 2025/10/30 |
2,451 |
2,550 |
2,450 |
2,516 |
+1.86% |
153,900 |
| 2025/10/29 |
2,535 |
2,544 |
2,450 |
2,470 |
-2.60% |
115,500 |
| 2025/10/28 |
2,608 |
2,640 |
2,524 |
2,536 |
-0.86% |
261,300 |
| 2025/10/27 |
2,560 |
2,584 |
2,513 |
2,558 |
+0.99% |
117,200 |
| 2025/10/24 |
2,512 |
2,558 |
2,460 |
2,533 |
+2.47% |
109,400 |
| 2025/10/23 |
2,451 |
2,535 |
2,414 |
2,472 |
+0.24% |
137,800 |
| 2025/10/22 |
2,420 |
2,484 |
2,396 |
2,466 |
+1.15% |
90,600 |
| 2025/10/21 |
2,528 |
2,528 |
2,425 |
2,438 |
-1.61% |
160,900 |
| 2025/10/20 |
2,365 |
2,513 |
2,346 |
2,478 |
+7.04% |
240,600 |
| 2025/10/17 |
2,350 |
2,350 |
2,306 |
2,315 |
-2.11% |
48,200 |
| 2025/10/16 |
2,356 |
2,368 |
2,332 |
2,365 |
+0.81% |
30,300 |
| 2025/10/15 |
2,286 |
2,354 |
2,286 |
2,346 |
+2.94% |
55,100 |
| 2025/10/14 |
2,325 |
2,338 |
2,266 |
2,279 |
-3.51% |
102,900 |
| 2025/10/10 |
2,455 |
2,455 |
2,362 |
2,362 |
-3.79% |
57,200 |
| 2025/10/9 |
2,456 |
2,461 |
2,408 |
2,455 |
+0.04% |
78,600 |
| 2025/10/8 |
2,475 |
2,499 |
2,429 |
2,454 |
-0.69% |
74,500 |
| 2025/10/7 |
2,420 |
2,505 |
2,418 |
2,471 |
+2.15% |
130,900 |
| 2025/10/6 |
2,454 |
2,454 |
2,387 |
2,419 |
+4.99% |
136,000 |
| 2025/10/3 |
2,261 |
2,325 |
2,260 |
2,304 |
+2.58% |
43,800 |
| 2025/10/2 |
2,250 |
2,312 |
2,245 |
2,246 |
-0.62% |
45,700 |
| 2025/10/1 |
2,368 |
2,372 |
2,256 |
2,260 |
-4.44% |
75,600 |
| 2025/9/30 |
2,454 |
2,455 |
2,360 |
2,365 |
-3.27% |
79,000 |
| 2025/9/29 |
2,400 |
2,488 |
2,383 |
2,445 |
+0.62% |
69,200 |
| 2025/9/26 |
2,410 |
2,455 |
2,402.5 |
2,430 |
+0.00% |
24,100 |
| 2025/9/25 |
2,457.5 |
2,457.5 |
2,417.5 |
2,430 |
-0.21% |
34,000 |
| 2025/9/24 |
2,455 |
2,465 |
2,427.5 |
2,435 |
-0.51% |
34,000 |
| 2025/9/22 |
2,440 |
2,475 |
2,437.5 |
2,447.5 |
+0.82% |
40,100 |
| 2025/9/19 |
2,380 |
2,430 |
2,367.5 |
2,427.5 |
+1.68% |
63,700 |
| 2025/9/18 |
2,377.5 |
2,405 |
2,357.5 |
2,387.5 |
+1.27% |
35,600 |
| 2025/9/17 |
2,407.5 |
2,420 |
2,355 |
2,357.5 |
-1.36% |
44,700 |
| 2025/9/16 |
2,362.5 |
2,397.5 |
2,320 |
2,390 |
+2.58% |
51,900 |
| 2025/9/12 |
2,325 |
2,340 |
2,307.5 |
2,330 |
+0.98% |
29,400 |
| 2025/9/11 |
2,337.5 |
2,340 |
2,290 |
2,307.5 |
-0.43% |
34,900 |
| 2025/9/10 |
2,332.5 |
2,337.5 |
2,270 |
2,317.5 |
-0.22% |
65,500 |
| 2025/9/9 |
2,375 |
2,392.5 |
2,315 |
2,322.5 |
+3.91% |
187,500 |
| 2025/9/8 |
2,230 |
2,247.5 |
2,215 |
2,235 |
+1.82% |
23,300 |
| 2025/9/5 |
2,195 |
2,202.5 |
2,180 |
2,195 |
+0.57% |
18,900 |
| 2025/9/4 |
2,182.5 |
2,192.5 |
2,175 |
2,182.5 |
-0.34% |
20,000 |
| 2025/9/3 |
2,232.5 |
2,245 |
2,185 |
2,190 |
-2.34% |
96,100 |
| 2025/9/2 |
2,307.5 |
2,307.5 |
2,240 |
2,242.5 |
-1.32% |
42,100 |
| 2025/9/1 |
2,280 |
2,317.5 |
2,270 |
2,272.5 |
-1.20% |
21,800 |
| 2025/8/29 |
2,280 |
2,312.5 |
2,280 |
2,300 |
+1.10% |
24,100 |
| 2025/8/28 |
2,265 |
2,277.5 |
2,257.5 |
2,275 |
+0.44% |
19,300 |
| 2025/8/27 |
2,282.5 |
2,285 |
2,265 |
2,265 |
-1.09% |
42,500 |
| 2025/8/26 |
2,302.5 |
2,305 |
2,282.5 |
2,290 |
-1.19% |
36,600 |
| 2025/8/25 |
2,327.5 |
2,335 |
2,305 |
2,317.5 |
+0.76% |
28,100 |
| 2025/8/22 |
2,295 |
2,327.5 |
2,287.5 |
2,300 |
+0.22% |
25,700 |
| 2025/8/21 |
2,312.5 |
2,315 |
2,280 |
2,295 |
-0.76% |
43,800 |
| 2025/8/20 |
2,357.5 |
2,357.5 |
2,312.5 |
2,312.5 |
-1.91% |
34,900 |
| 2025/8/19 |
2,372.5 |
2,387.5 |
2,337.5 |
2,357.5 |
-0.21% |
42,200 |
| 2025/8/18 |
2,325 |
2,367.5 |
2,322.5 |
2,362.5 |
+2.38% |
60,200 |
| 2025/8/15 |
2,320 |
2,347.5 |
2,305 |
2,307.5 |
-0.97% |
101,800 |
| 2025/8/14 |
2,380 |
2,382.5 |
2,310 |
2,330 |
-2.10% |
109,800 |
| 2025/8/13 |
2,425 |
2,440 |
2,362.5 |
2,380 |
-6.85% |
214,600 |
| 2025/8/12 |
2,590 |
2,600 |
2,505 |
2,555 |
-0.78% |
98,000 |
| 2025/8/8 |
2,560 |
2,590 |
2,540 |
2,575 |
+0.98% |
26,300 |
| 2025/8/7 |
2,570 |
2,570 |
2,540 |
2,550 |
-0.20% |
11,800 |
| 2025/8/6 |
2,590 |
2,590 |
2,530 |
2,555 |
-0.39% |
18,600 |
| 2025/8/5 |
2,610 |
2,610 |
2,550 |
2,565 |
-0.58% |
21,600 |
| 2025/8/4 |
2,535 |
2,595 |
2,530 |
2,580 |
-1.34% |
27,500 |
| 2025/8/1 |
2,595 |
2,625 |
2,575 |
2,615 |
-0.19% |
29,600 |
| 2025/7/31 |
2,540 |
2,645 |
2,540 |
2,620 |
+3.56% |
71,000 |
| 2025/7/30 |
2,487.5 |
2,550 |
2,472.5 |
2,530 |
+1.71% |
24,000 |
| 2025/7/29 |
2,510 |
2,525 |
2,477.5 |
2,487.5 |
-1.49% |
20,600 |
| 2025/7/28 |
2,525 |
2,540 |
2,500 |
2,525 |
+0.00% |
23,800 |
| 2025/7/25 |
2,505 |
2,535 |
2,500 |
2,525 |
-0.39% |
22,300 |
| 2025/7/24 |
2,520 |
2,535 |
2,490 |
2,535 |
+1.40% |
31,300 |
| 2025/7/23 |
2,462.5 |
2,510 |
2,427.5 |
2,500 |
+2.15% |
49,900 |
| 2025/7/22 |
2,472.5 |
2,505 |
2,445 |
2,447.5 |
-1.01% |
34,700 |
| 2025/7/18 |
2,555 |
2,560 |
2,467.5 |
2,472.5 |
-3.04% |
40,900 |
| 2025/7/17 |
2,510 |
2,555 |
2,492.5 |
2,550 |
+2.41% |
72,400 |
| 2025/7/16 |
2,457.5 |
2,535 |
2,450 |
2,490 |
+1.22% |
35,200 |
| 2025/7/15 |
2,497.5 |
2,497.5 |
2,445 |
2,460 |
-0.71% |
32,100 |
| 2025/7/14 |
2,490 |
2,505 |
2,465 |
2,477.5 |
-1.69% |
37,700 |
| 2025/7/11 |
2,550 |
2,570 |
2,515 |
2,520 |
-0.79% |
60,300 |
| 2025/7/10 |
2,580 |
2,580 |
2,510 |
2,540 |
-0.78% |
32,400 |
| 2025/7/9 |
2,600 |
2,645 |
2,520 |
2,560 |
+2.40% |
89,000 |
| 2025/7/8 |
2,480 |
2,505 |
2,467.5 |
2,500 |
+1.83% |
27,200 |
| 2025/7/7 |
2,447.5 |
2,492.5 |
2,435 |
2,455 |
-0.30% |
25,300 |
| 2025/7/4 |
2,490 |
2,500 |
2,462.5 |
2,462.5 |
-0.20% |
18,600 |
| 2025/7/3 |
2,520 |
2,520 |
2,467.5 |
2,467.5 |
-1.30% |
32,900 |
| 2025/7/2 |
2,535 |
2,545 |
2,485 |
2,500 |
-2.34% |
46,200 |
| 2025/7/1 |
2,645 |
2,645 |
2,560 |
2,560 |
-1.35% |
31,600 |
| 2025/6/30 |
2,610 |
2,655 |
2,595 |
2,595 |
-1.14% |
54,800 |
| 2025/6/27 |
2,630 |
2,640 |
2,590 |
2,625 |
-0.19% |
31,800 |
|
