| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,000 |
3,000 |
2,945 |
2,954 |
-0.97% |
135,700 |
| 2025/12/8 |
2,955 |
3,035 |
2,936 |
2,983 |
+2.30% |
125,800 |
| 2025/12/5 |
2,900 |
2,916 |
2,879 |
2,916 |
-0.03% |
226,700 |
| 2025/12/4 |
2,959 |
2,970 |
2,913 |
2,917 |
-0.58% |
134,200 |
| 2025/12/3 |
2,942 |
2,989 |
2,934 |
2,934 |
-0.74% |
174,700 |
| 2025/12/2 |
2,990 |
3,015 |
2,956 |
2,956 |
-0.91% |
140,300 |
| 2025/12/1 |
3,060 |
3,090 |
2,972 |
2,983 |
-1.39% |
248,100 |
| 2025/11/28 |
3,155 |
3,155 |
3,005 |
3,025 |
-4.42% |
301,500 |
| 2025/11/27 |
3,180 |
3,205 |
3,145 |
3,165 |
-1.40% |
75,300 |
| 2025/11/26 |
3,185 |
3,235 |
3,155 |
3,210 |
+1.26% |
116,000 |
| 2025/11/25 |
3,265 |
3,265 |
3,150 |
3,170 |
-2.61% |
131,500 |
| 2025/11/21 |
3,105 |
3,255 |
3,105 |
3,255 |
+5.34% |
401,100 |
| 2025/11/20 |
3,090 |
3,115 |
3,060 |
3,090 |
+1.31% |
101,100 |
| 2025/11/19 |
3,050 |
3,090 |
3,015 |
3,050 |
+0.66% |
138,300 |
| 2025/11/18 |
3,010 |
3,045 |
2,980 |
3,030 |
-2.10% |
285,400 |
| 2025/11/17 |
3,150 |
3,175 |
3,090 |
3,095 |
-3.73% |
210,200 |
| 2025/11/14 |
3,210 |
3,255 |
3,115 |
3,215 |
+2.39% |
229,100 |
| 2025/11/13 |
3,185 |
3,210 |
3,140 |
3,140 |
-2.03% |
121,700 |
| 2025/11/12 |
3,240 |
3,270 |
3,190 |
3,205 |
-1.08% |
91,700 |
| 2025/11/11 |
3,170 |
3,250 |
3,170 |
3,240 |
+1.89% |
118,000 |
| 2025/11/10 |
3,155 |
3,195 |
3,150 |
3,180 |
+1.44% |
111,000 |
| 2025/11/7 |
3,180 |
3,210 |
3,135 |
3,135 |
-0.63% |
88,900 |
| 2025/11/6 |
3,205 |
3,215 |
3,150 |
3,155 |
-2.02% |
88,400 |
| 2025/11/5 |
3,250 |
3,260 |
3,135 |
3,220 |
-1.68% |
105,600 |
| 2025/11/4 |
3,270 |
3,325 |
3,260 |
3,275 |
-0.76% |
92,100 |
| 2025/10/31 |
3,300 |
3,390 |
3,265 |
3,300 |
+2.17% |
118,300 |
| 2025/10/30 |
3,175 |
3,230 |
3,160 |
3,230 |
+1.73% |
318,700 |
| 2025/10/29 |
3,260 |
3,290 |
3,170 |
3,175 |
-2.91% |
159,600 |
| 2025/10/28 |
3,420 |
3,450 |
3,265 |
3,270 |
-5.22% |
210,400 |
| 2025/10/27 |
3,360 |
3,515 |
3,355 |
3,450 |
+2.68% |
144,200 |
| 2025/10/24 |
3,390 |
3,430 |
3,345 |
3,360 |
-0.59% |
144,900 |
| 2025/10/23 |
3,410 |
3,445 |
3,355 |
3,380 |
-1.89% |
123,700 |
| 2025/10/22 |
3,390 |
3,495 |
3,390 |
3,445 |
+2.38% |
133,000 |
| 2025/10/21 |
3,250 |
3,380 |
3,230 |
3,365 |
+2.75% |
216,400 |
| 2025/10/20 |
3,290 |
3,320 |
3,245 |
3,275 |
+1.55% |
210,800 |
| 2025/10/17 |
3,150 |
3,225 |
3,140 |
3,225 |
+1.10% |
144,400 |
| 2025/10/16 |
3,260 |
3,275 |
3,170 |
3,190 |
-2.00% |
210,900 |
| 2025/10/15 |
3,260 |
3,300 |
3,245 |
3,255 |
-0.15% |
95,400 |
| 2025/10/14 |
3,345 |
3,360 |
3,225 |
3,260 |
-4.54% |
274,200 |
| 2025/10/10 |
3,465 |
3,490 |
3,405 |
3,415 |
-2.29% |
117,400 |
| 2025/10/9 |
3,475 |
3,515 |
3,440 |
3,495 |
+1.16% |
94,300 |
| 2025/10/8 |
3,465 |
3,500 |
3,435 |
3,455 |
-1.00% |
106,900 |
| 2025/10/7 |
3,530 |
3,545 |
3,470 |
3,490 |
-1.41% |
121,000 |
| 2025/10/6 |
3,570 |
3,580 |
3,490 |
3,540 |
+2.16% |
83,200 |
| 2025/10/3 |
3,445 |
3,520 |
3,430 |
3,465 |
+0.58% |
113,700 |
| 2025/10/2 |
3,540 |
3,540 |
3,440 |
3,445 |
-2.82% |
107,400 |
| 2025/10/1 |
3,565 |
3,585 |
3,520 |
3,545 |
-1.94% |
116,000 |
| 2025/9/30 |
3,595 |
3,665 |
3,595 |
3,615 |
+0.14% |
72,600 |
| 2025/9/29 |
3,640 |
3,645 |
3,565 |
3,610 |
-1.37% |
138,900 |
| 2025/9/26 |
3,720 |
3,745 |
3,635 |
3,660 |
-3.05% |
175,300 |
| 2025/9/25 |
3,800 |
3,805 |
3,750 |
3,775 |
-0.92% |
71,700 |
| 2025/9/24 |
3,785 |
3,820 |
3,750 |
3,810 |
-0.13% |
69,400 |
| 2025/9/22 |
3,815 |
3,840 |
3,800 |
3,815 |
-0.91% |
66,900 |
| 2025/9/19 |
3,850 |
3,880 |
3,800 |
3,850 |
-0.52% |
148,000 |
| 2025/9/18 |
3,825 |
3,880 |
3,790 |
3,870 |
+2.52% |
130,600 |
| 2025/9/17 |
3,780 |
3,795 |
3,690 |
3,775 |
-0.66% |
134,500 |
| 2025/9/16 |
3,885 |
3,925 |
3,750 |
3,800 |
-2.56% |
202,400 |
| 2025/9/12 |
3,895 |
3,910 |
3,845 |
3,900 |
+1.17% |
202,700 |
| 2025/9/11 |
3,890 |
3,930 |
3,805 |
3,855 |
+2.80% |
281,200 |
| 2025/9/10 |
3,715 |
3,775 |
3,675 |
3,750 |
+1.21% |
142,200 |
| 2025/9/9 |
3,735 |
3,760 |
3,665 |
3,705 |
-0.40% |
173,400 |
| 2025/9/8 |
3,695 |
3,780 |
3,685 |
3,720 |
+1.78% |
225,600 |
| 2025/9/5 |
3,780 |
3,785 |
3,615 |
3,655 |
-4.32% |
218,000 |
| 2025/9/4 |
3,765 |
3,835 |
3,745 |
3,820 |
+3.38% |
239,200 |
| 2025/9/3 |
3,600 |
3,720 |
3,585 |
3,695 |
+0.68% |
275,200 |
| 2025/9/2 |
3,860 |
3,885 |
3,645 |
3,670 |
-3.17% |
462,000 |
| 2025/9/1 |
3,660 |
3,885 |
3,645 |
3,790 |
+3.27% |
336,600 |
| 2025/8/29 |
3,550 |
3,695 |
3,540 |
3,670 |
+3.38% |
234,200 |
| 2025/8/28 |
3,500 |
3,570 |
3,490 |
3,550 |
+0.71% |
139,600 |
| 2025/8/27 |
3,560 |
3,600 |
3,465 |
3,525 |
-0.56% |
150,500 |
| 2025/8/26 |
3,460 |
3,625 |
3,450 |
3,545 |
+2.75% |
276,000 |
| 2025/8/25 |
3,490 |
3,500 |
3,415 |
3,450 |
+0.15% |
197,200 |
| 2025/8/22 |
3,295 |
3,460 |
3,295 |
3,445 |
+3.77% |
242,900 |
| 2025/8/21 |
3,305 |
3,355 |
3,295 |
3,320 |
+0.00% |
136,900 |
| 2025/8/20 |
3,350 |
3,355 |
3,285 |
3,320 |
-1.78% |
239,800 |
| 2025/8/19 |
3,380 |
3,395 |
3,340 |
3,380 |
-0.29% |
178,900 |
| 2025/8/18 |
3,390 |
3,445 |
3,360 |
3,390 |
-1.31% |
215,700 |
| 2025/8/15 |
3,440 |
3,470 |
3,380 |
3,435 |
-0.15% |
221,000 |
| 2025/8/14 |
3,475 |
3,480 |
3,420 |
3,440 |
-1.29% |
131,600 |
| 2025/8/13 |
3,370 |
3,530 |
3,330 |
3,485 |
+1.31% |
292,900 |
| 2025/8/12 |
3,460 |
3,525 |
3,405 |
3,440 |
+0.15% |
299,600 |
| 2025/8/8 |
3,610 |
3,610 |
3,425 |
3,435 |
-6.66% |
433,600 |
| 2025/8/7 |
3,555 |
3,735 |
3,535 |
3,680 |
+3.81% |
421,700 |
| 2025/8/6 |
3,470 |
3,555 |
3,445 |
3,545 |
+0.14% |
228,400 |
| 2025/8/5 |
3,490 |
3,595 |
3,435 |
3,540 |
+3.21% |
367,700 |
| 2025/8/4 |
3,425 |
3,450 |
3,390 |
3,430 |
-1.86% |
348,500 |
| 2025/8/1 |
3,970 |
3,975 |
3,465 |
3,495 |
-12.62% |
696,800 |
| 2025/7/31 |
3,970 |
4,005 |
3,925 |
4,000 |
+0.25% |
113,300 |
| 2025/7/30 |
3,930 |
4,000 |
3,885 |
3,990 |
+1.27% |
116,700 |
| 2025/7/29 |
3,975 |
4,005 |
3,930 |
3,940 |
-1.75% |
116,000 |
| 2025/7/28 |
4,060 |
4,060 |
3,975 |
4,010 |
-1.23% |
138,100 |
| 2025/7/25 |
4,015 |
4,090 |
3,990 |
4,060 |
+0.12% |
106,800 |
| 2025/7/24 |
4,050 |
4,090 |
4,015 |
4,055 |
+0.37% |
108,300 |
| 2025/7/23 |
4,170 |
4,190 |
4,030 |
4,040 |
-2.65% |
149,800 |
| 2025/7/22 |
4,190 |
4,240 |
4,130 |
4,150 |
-1.66% |
98,800 |
| 2025/7/18 |
4,245 |
4,255 |
4,190 |
4,220 |
+0.48% |
93,900 |
| 2025/7/17 |
4,140 |
4,205 |
4,130 |
4,200 |
+1.33% |
76,600 |
| 2025/7/16 |
4,115 |
4,215 |
4,080 |
4,145 |
+0.97% |
81,900 |
| 2025/7/15 |
4,185 |
4,190 |
4,085 |
4,105 |
-1.44% |
88,700 |
| 2025/7/14 |
4,190 |
4,215 |
4,130 |
4,165 |
-0.36% |
73,400 |
| 2025/7/11 |
4,280 |
4,300 |
4,150 |
4,180 |
-1.88% |
126,000 |
| 2025/7/10 |
4,320 |
4,320 |
4,250 |
4,260 |
-1.73% |
114,000 |
| 2025/7/9 |
4,400 |
4,405 |
4,315 |
4,335 |
-1.81% |
66,600 |
| 2025/7/8 |
4,525 |
4,525 |
4,395 |
4,415 |
-1.56% |
103,700 |
| 2025/7/7 |
4,335 |
4,515 |
4,335 |
4,485 |
+3.46% |
118,900 |
| 2025/7/4 |
4,300 |
4,390 |
4,275 |
4,335 |
+0.58% |
151,700 |
| 2025/7/3 |
4,495 |
4,510 |
4,285 |
4,310 |
-3.25% |
149,800 |
| 2025/7/2 |
4,560 |
4,590 |
4,455 |
4,455 |
-2.84% |
137,400 |
| 2025/7/1 |
4,715 |
4,730 |
4,580 |
4,585 |
-2.96% |
114,700 |
| 2025/6/30 |
4,755 |
4,815 |
4,715 |
4,725 |
-1.46% |
115,200 |
| 2025/6/27 |
4,890 |
4,890 |
4,700 |
4,795 |
-1.24% |
132,600 |
| 2025/6/26 |
5,040 |
5,070 |
4,855 |
4,855 |
+3.63% |
306,800 |
| 2025/6/25 |
4,715 |
4,715 |
4,610 |
4,685 |
-0.64% |
97,600 |
| 2025/6/24 |
4,710 |
4,775 |
4,665 |
4,715 |
+1.51% |
79,500 |
| 2025/6/23 |
4,565 |
4,680 |
4,555 |
4,645 |
+0.43% |
88,000 |
| 2025/6/20 |
4,700 |
4,715 |
4,560 |
4,625 |
-2.12% |
313,300 |
| 2025/6/19 |
4,720 |
4,765 |
4,690 |
4,725 |
-0.42% |
91,500 |
| 2025/6/18 |
4,850 |
4,855 |
4,745 |
4,745 |
-2.27% |
87,100 |
| 2025/6/17 |
4,830 |
4,945 |
4,830 |
4,855 |
+0.52% |
93,500 |
| 2025/6/16 |
4,885 |
4,885 |
4,780 |
4,830 |
-0.41% |
128,100 |
| 2025/6/13 |
4,925 |
4,965 |
4,820 |
4,850 |
-1.62% |
122,800 |
| 2025/6/12 |
4,935 |
4,995 |
4,885 |
4,930 |
-0.10% |
81,800 |
| 2025/6/11 |
4,900 |
4,990 |
4,855 |
4,935 |
+0.41% |
130,500 |
|
