| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,180 |
3,205 |
3,180 |
3,190 |
-0.47% |
10,000 |
| 2025/12/8 |
3,185 |
3,205 |
3,175 |
3,205 |
+0.94% |
27,100 |
| 2025/12/5 |
3,170 |
3,185 |
3,170 |
3,175 |
+0.16% |
16,300 |
| 2025/12/4 |
3,165 |
3,170 |
3,160 |
3,170 |
+0.32% |
7,700 |
| 2025/12/3 |
3,160 |
3,175 |
3,150 |
3,160 |
+0.16% |
11,300 |
| 2025/12/2 |
3,140 |
3,165 |
3,135 |
3,155 |
+0.48% |
20,400 |
| 2025/12/1 |
3,200 |
3,205 |
3,140 |
3,140 |
-1.88% |
30,800 |
| 2025/11/28 |
3,195 |
3,205 |
3,190 |
3,200 |
+0.16% |
24,500 |
| 2025/11/27 |
3,200 |
3,205 |
3,185 |
3,195 |
-0.16% |
28,600 |
| 2025/11/26 |
3,170 |
3,200 |
3,170 |
3,200 |
+0.95% |
40,300 |
| 2025/11/25 |
3,170 |
3,180 |
3,150 |
3,170 |
+0.00% |
23,600 |
| 2025/11/21 |
3,130 |
3,170 |
3,130 |
3,170 |
+0.63% |
19,600 |
| 2025/11/20 |
3,155 |
3,165 |
3,145 |
3,150 |
+0.64% |
19,100 |
| 2025/11/19 |
3,140 |
3,155 |
3,120 |
3,130 |
-0.48% |
21,700 |
| 2025/11/18 |
3,160 |
3,170 |
3,135 |
3,145 |
-0.79% |
26,300 |
| 2025/11/17 |
3,175 |
3,175 |
3,140 |
3,170 |
-0.16% |
24,100 |
| 2025/11/14 |
3,120 |
3,180 |
3,120 |
3,175 |
+0.79% |
40,400 |
| 2025/11/13 |
3,100 |
3,150 |
3,100 |
3,150 |
+1.61% |
27,300 |
| 2025/11/12 |
3,060 |
3,100 |
3,060 |
3,100 |
+0.81% |
33,700 |
| 2025/11/11 |
3,095 |
3,095 |
3,050 |
3,075 |
-0.49% |
44,800 |
| 2025/11/10 |
3,045 |
3,100 |
3,045 |
3,090 |
+1.64% |
44,300 |
| 2025/11/7 |
3,035 |
3,040 |
3,010 |
3,040 |
+0.00% |
26,300 |
| 2025/11/6 |
3,020 |
3,045 |
3,005 |
3,040 |
+1.40% |
37,800 |
| 2025/11/5 |
3,005 |
3,015 |
2,971 |
2,998 |
-0.56% |
47,900 |
| 2025/11/4 |
3,060 |
3,065 |
2,988 |
3,015 |
-1.63% |
72,800 |
| 2025/10/31 |
3,085 |
3,085 |
3,035 |
3,065 |
-0.65% |
26,800 |
| 2025/10/30 |
3,010 |
3,090 |
2,995 |
3,085 |
+2.66% |
112,900 |
| 2025/10/29 |
3,055 |
3,070 |
3,005 |
3,005 |
-1.96% |
42,600 |
| 2025/10/28 |
2,997 |
3,100 |
2,988 |
3,065 |
+3.48% |
164,400 |
| 2025/10/27 |
2,940 |
2,962 |
2,925 |
2,962 |
+0.78% |
73,400 |
| 2025/10/24 |
2,931 |
2,940 |
2,923 |
2,939 |
+0.10% |
24,300 |
| 2025/10/23 |
2,930 |
2,947 |
2,928 |
2,936 |
+0.20% |
38,400 |
| 2025/10/22 |
2,907 |
2,933 |
2,907 |
2,930 |
+0.83% |
38,500 |
| 2025/10/21 |
2,878 |
2,918 |
2,875 |
2,906 |
+0.38% |
57,500 |
| 2025/10/20 |
2,862 |
2,902 |
2,860 |
2,895 |
+1.76% |
105,000 |
| 2025/10/17 |
2,862 |
2,864 |
2,843 |
2,845 |
-0.63% |
67,700 |
| 2025/10/16 |
2,886 |
2,905 |
2,862 |
2,863 |
-0.38% |
52,000 |
| 2025/10/15 |
2,870 |
2,882 |
2,854 |
2,874 |
+1.41% |
55,400 |
| 2025/10/14 |
2,870 |
2,881 |
2,832 |
2,834 |
-2.41% |
108,200 |
| 2025/10/10 |
2,912 |
2,937 |
2,880 |
2,904 |
+1.47% |
80,700 |
| 2025/10/9 |
2,822 |
2,864 |
2,810 |
2,862 |
+1.35% |
70,400 |
| 2025/10/8 |
2,840 |
2,859 |
2,824 |
2,824 |
-0.88% |
101,100 |
| 2025/10/7 |
2,881 |
2,883 |
2,849 |
2,849 |
-1.38% |
79,000 |
| 2025/10/6 |
2,928 |
2,928 |
2,889 |
2,889 |
+0.24% |
74,100 |
| 2025/10/3 |
2,835 |
2,882 |
2,835 |
2,882 |
+1.69% |
56,400 |
| 2025/10/2 |
2,890 |
2,890 |
2,834 |
2,834 |
-1.25% |
71,300 |
| 2025/10/1 |
2,910 |
2,921 |
2,870 |
2,870 |
-2.18% |
98,200 |
| 2025/9/30 |
2,960 |
2,962 |
2,932 |
2,934 |
-0.68% |
95,400 |
| 2025/9/29 |
3,035 |
3,040 |
2,954 |
2,954 |
-6.81% |
215,900 |
| 2025/9/26 |
3,175 |
3,185 |
3,165 |
3,170 |
-0.47% |
73,900 |
| 2025/9/25 |
3,220 |
3,220 |
3,165 |
3,185 |
-0.62% |
103,800 |
| 2025/9/24 |
3,230 |
3,230 |
3,195 |
3,205 |
-0.47% |
79,900 |
| 2025/9/22 |
3,195 |
3,225 |
3,180 |
3,220 |
+1.90% |
83,700 |
| 2025/9/19 |
3,155 |
3,180 |
3,150 |
3,160 |
+0.32% |
59,400 |
| 2025/9/18 |
3,180 |
3,185 |
3,145 |
3,150 |
-0.47% |
64,100 |
| 2025/9/17 |
3,210 |
3,215 |
3,165 |
3,165 |
-1.40% |
66,800 |
| 2025/9/16 |
3,200 |
3,220 |
3,180 |
3,210 |
+0.16% |
86,600 |
| 2025/9/12 |
3,225 |
3,230 |
3,200 |
3,205 |
-0.31% |
50,200 |
| 2025/9/11 |
3,245 |
3,250 |
3,210 |
3,215 |
-0.77% |
95,600 |
| 2025/9/10 |
3,255 |
3,260 |
3,235 |
3,240 |
-0.31% |
46,700 |
| 2025/9/9 |
3,290 |
3,295 |
3,245 |
3,250 |
-1.22% |
143,200 |
| 2025/9/8 |
3,310 |
3,310 |
3,275 |
3,290 |
-0.45% |
90,700 |
| 2025/9/5 |
3,320 |
3,325 |
3,290 |
3,305 |
-0.30% |
110,900 |
| 2025/9/4 |
3,315 |
3,320 |
3,295 |
3,315 |
+0.45% |
30,800 |
| 2025/9/3 |
3,300 |
3,320 |
3,275 |
3,300 |
-0.30% |
54,800 |
| 2025/9/2 |
3,280 |
3,310 |
3,265 |
3,310 |
+1.38% |
42,200 |
| 2025/9/1 |
3,285 |
3,285 |
3,260 |
3,265 |
-0.61% |
58,800 |
| 2025/8/29 |
3,330 |
3,330 |
3,280 |
3,285 |
-1.35% |
80,500 |
| 2025/8/28 |
3,335 |
3,340 |
3,280 |
3,330 |
+0.30% |
57,100 |
| 2025/8/27 |
3,330 |
3,330 |
3,290 |
3,320 |
-0.30% |
38,700 |
| 2025/8/26 |
3,370 |
3,370 |
3,305 |
3,330 |
-1.19% |
92,000 |
| 2025/8/25 |
3,395 |
3,395 |
3,355 |
3,370 |
-0.44% |
30,700 |
| 2025/8/22 |
3,380 |
3,390 |
3,350 |
3,385 |
+0.59% |
35,000 |
| 2025/8/21 |
3,340 |
3,365 |
3,325 |
3,365 |
+0.75% |
26,400 |
| 2025/8/20 |
3,315 |
3,345 |
3,285 |
3,340 |
+0.60% |
42,000 |
| 2025/8/19 |
3,355 |
3,370 |
3,290 |
3,320 |
-0.30% |
60,300 |
| 2025/8/18 |
3,350 |
3,350 |
3,290 |
3,330 |
+0.45% |
44,800 |
| 2025/8/15 |
3,270 |
3,325 |
3,245 |
3,315 |
+1.53% |
49,300 |
| 2025/8/14 |
3,230 |
3,265 |
3,195 |
3,265 |
+1.08% |
44,000 |
| 2025/8/13 |
3,220 |
3,235 |
3,165 |
3,230 |
+0.62% |
69,100 |
| 2025/8/12 |
3,285 |
3,285 |
3,210 |
3,210 |
-1.98% |
103,300 |
| 2025/8/8 |
3,275 |
3,300 |
3,235 |
3,275 |
+0.00% |
52,900 |
| 2025/8/7 |
3,185 |
3,275 |
3,160 |
3,275 |
+2.83% |
43,300 |
| 2025/8/6 |
3,165 |
3,185 |
3,135 |
3,185 |
+0.63% |
33,600 |
| 2025/8/5 |
3,065 |
3,175 |
3,055 |
3,165 |
+3.60% |
47,000 |
| 2025/8/4 |
3,020 |
3,055 |
3,015 |
3,055 |
+0.49% |
38,400 |
| 2025/8/1 |
3,000 |
3,050 |
3,000 |
3,040 |
+1.33% |
37,200 |
| 2025/7/31 |
2,986 |
3,010 |
2,983 |
3,000 |
+0.60% |
26,000 |
| 2025/7/30 |
3,005 |
3,025 |
2,974 |
2,982 |
-0.93% |
96,300 |
| 2025/7/29 |
3,045 |
3,045 |
3,000 |
3,010 |
+0.17% |
65,000 |
| 2025/7/28 |
3,000 |
3,015 |
2,980 |
3,005 |
+0.74% |
49,800 |
| 2025/7/25 |
2,995 |
3,020 |
2,978 |
2,983 |
-0.40% |
92,400 |
| 2025/7/24 |
2,996 |
3,015 |
2,985 |
2,995 |
-0.33% |
53,400 |
| 2025/7/23 |
2,985 |
3,010 |
2,969 |
3,005 |
+0.67% |
34,600 |
| 2025/7/22 |
2,986 |
2,990 |
2,978 |
2,985 |
-0.07% |
16,200 |
| 2025/7/18 |
2,994 |
2,994 |
2,981 |
2,987 |
+0.30% |
17,000 |
| 2025/7/17 |
2,992 |
2,992 |
2,976 |
2,978 |
+0.10% |
9,300 |
| 2025/7/16 |
2,998 |
3,000 |
2,975 |
2,975 |
-0.47% |
12,000 |
| 2025/7/15 |
2,987 |
2,996 |
2,969 |
2,989 |
+0.44% |
21,100 |
| 2025/7/14 |
2,960 |
2,989 |
2,960 |
2,976 |
-0.03% |
74,900 |
| 2025/7/11 |
2,972 |
2,979 |
2,962 |
2,977 |
+0.17% |
20,000 |
| 2025/7/10 |
2,959 |
2,972 |
2,958 |
2,972 |
+0.41% |
24,300 |
| 2025/7/9 |
2,987 |
2,987 |
2,956 |
2,960 |
-0.47% |
41,100 |
| 2025/7/8 |
2,995 |
3,005 |
2,960 |
2,974 |
-0.77% |
51,000 |
| 2025/7/7 |
2,964 |
2,998 |
2,957 |
2,997 |
+1.15% |
41,800 |
| 2025/7/4 |
3,000 |
3,015 |
2,960 |
2,963 |
-1.56% |
76,500 |
| 2025/7/3 |
2,978 |
3,050 |
2,971 |
3,010 |
+0.84% |
30,500 |
| 2025/7/2 |
2,990 |
2,999 |
2,964 |
2,985 |
-0.47% |
26,100 |
| 2025/7/1 |
3,020 |
3,020 |
2,988 |
2,999 |
+0.00% |
15,000 |
| 2025/6/30 |
3,015 |
3,040 |
2,997 |
2,999 |
-0.20% |
19,400 |
| 2025/6/27 |
3,025 |
3,065 |
3,000 |
3,005 |
+0.00% |
32,100 |
| 2025/6/26 |
3,010 |
3,015 |
2,994 |
3,005 |
+0.47% |
12,000 |
| 2025/6/25 |
3,010 |
3,010 |
2,949 |
2,991 |
-0.63% |
13,200 |
| 2025/6/24 |
3,000 |
3,010 |
2,990 |
3,010 |
+0.17% |
14,500 |
| 2025/6/23 |
3,010 |
3,015 |
2,985 |
3,005 |
-0.17% |
15,700 |
| 2025/6/20 |
2,984 |
3,015 |
2,984 |
3,010 |
+0.87% |
20,400 |
| 2025/6/19 |
2,957 |
3,010 |
2,955 |
2,984 |
+0.91% |
40,800 |
| 2025/6/18 |
2,973 |
2,980 |
2,943 |
2,957 |
-0.54% |
20,500 |
| 2025/6/17 |
2,984 |
2,985 |
2,972 |
2,973 |
-0.07% |
5,600 |
| 2025/6/16 |
2,952 |
2,976 |
2,952 |
2,975 |
+0.85% |
5,600 |
| 2025/6/13 |
2,999 |
3,030 |
2,950 |
2,950 |
-1.47% |
27,900 |
| 2025/6/12 |
3,000 |
3,025 |
2,992 |
2,994 |
-0.17% |
11,200 |
| 2025/6/11 |
3,000 |
3,020 |
2,999 |
2,999 |
-0.20% |
5,400 |
|
