| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
18,515 |
18,570 |
17,865 |
18,470 |
+0.08% |
8,390,300 |
| 2025/12/8 |
17,700 |
18,590 |
17,440 |
18,455 |
+6.99% |
11,481,900 |
| 2025/12/5 |
17,100 |
17,435 |
16,790 |
17,250 |
+1.77% |
6,581,400 |
| 2025/12/4 |
16,820 |
17,310 |
16,810 |
16,950 |
-0.47% |
5,677,700 |
| 2025/12/3 |
16,950 |
17,315 |
16,800 |
17,030 |
+2.59% |
7,909,500 |
| 2025/12/2 |
16,570 |
17,020 |
16,525 |
16,600 |
+1.56% |
10,655,500 |
| 2025/12/1 |
17,815 |
17,825 |
16,200 |
16,345 |
-8.94% |
14,664,500 |
| 2025/11/28 |
18,240 |
18,435 |
17,840 |
17,950 |
-0.83% |
6,397,000 |
| 2025/11/27 |
18,335 |
18,365 |
17,955 |
18,100 |
+0.36% |
7,949,000 |
| 2025/11/26 |
17,520 |
18,230 |
17,420 |
18,035 |
+3.77% |
10,806,400 |
| 2025/11/25 |
17,990 |
18,195 |
17,350 |
17,380 |
+0.32% |
10,065,300 |
| 2025/11/21 |
17,580 |
17,720 |
17,025 |
17,325 |
-8.28% |
13,797,100 |
| 2025/11/20 |
19,840 |
19,850 |
18,205 |
18,890 |
+5.89% |
16,705,100 |
| 2025/11/19 |
17,800 |
18,750 |
17,110 |
17,840 |
-0.20% |
22,542,200 |
| 2025/11/18 |
19,300 |
19,370 |
17,860 |
17,875 |
-9.90% |
16,270,100 |
| 2025/11/17 |
19,380 |
20,045 |
19,215 |
19,840 |
+2.37% |
10,389,400 |
| 2025/11/14 |
19,550 |
19,910 |
19,200 |
19,380 |
-6.40% |
14,690,300 |
| 2025/11/13 |
19,990 |
21,135 |
19,850 |
20,705 |
+3.14% |
15,156,700 |
| 2025/11/12 |
18,685 |
20,280 |
18,180 |
20,075 |
+4.10% |
18,287,500 |
| 2025/11/11 |
21,010 |
21,490 |
19,150 |
19,285 |
-5.97% |
20,505,400 |
| 2025/11/10 |
20,890 |
21,295 |
20,275 |
20,510 |
+0.47% |
18,679,400 |
| 2025/11/7 |
20,860 |
21,550 |
19,500 |
20,415 |
-5.16% |
28,629,100 |
| 2025/11/6 |
20,430 |
21,675 |
20,235 |
21,525 |
+9.74% |
15,650,500 |
| 2025/11/5 |
19,380 |
19,885 |
18,635 |
19,615 |
-5.29% |
16,441,100 |
| 2025/11/4 |
21,670 |
21,680 |
20,625 |
20,710 |
-2.17% |
13,074,200 |
| 2025/10/31 |
20,755 |
21,350 |
20,520 |
21,170 |
+1.75% |
14,334,400 |
| 2025/10/30 |
20,250 |
20,995 |
20,090 |
20,805 |
+3.46% |
17,914,500 |
| 2025/10/29 |
19,770 |
20,340 |
19,755 |
20,110 |
+4.77% |
13,306,300 |
| 2025/10/28 |
19,430 |
19,610 |
19,090 |
19,195 |
-0.83% |
10,633,800 |
| 2025/10/27 |
18,400 |
19,460 |
18,240 |
19,355 |
+7.98% |
15,766,600 |
| 2025/10/24 |
17,500 |
17,945 |
17,285 |
17,925 |
+3.94% |
11,583,200 |
| 2025/10/23 |
16,560 |
17,255 |
16,535 |
17,245 |
+1.83% |
10,614,300 |
| 2025/10/22 |
16,800 |
17,050 |
16,030 |
16,935 |
+1.56% |
11,556,600 |
| 2025/10/21 |
17,495 |
17,575 |
16,540 |
16,675 |
-3.02% |
13,591,900 |
| 2025/10/20 |
16,780 |
17,195 |
16,505 |
17,195 |
+4.56% |
8,625,000 |
| 2025/10/17 |
16,500 |
16,945 |
16,405 |
16,445 |
-2.11% |
9,795,900 |
| 2025/10/16 |
16,560 |
16,800 |
16,320 |
16,800 |
+3.96% |
7,158,400 |
| 2025/10/15 |
15,750 |
16,310 |
15,665 |
16,160 |
+2.64% |
7,157,400 |
| 2025/10/14 |
16,390 |
16,740 |
15,720 |
15,745 |
-4.92% |
12,851,100 |
| 2025/10/10 |
16,955 |
16,960 |
16,380 |
16,560 |
-1.34% |
11,027,700 |
| 2025/10/9 |
16,430 |
17,245 |
16,420 |
16,785 |
+5.14% |
13,748,300 |
| 2025/10/8 |
14,990 |
16,180 |
14,970 |
15,965 |
+4.41% |
15,841,900 |
| 2025/10/7 |
14,700 |
16,015 |
14,700 |
15,290 |
+5.45% |
19,421,800 |
| 2025/10/6 |
14,540 |
14,570 |
14,100 |
14,500 |
+2.58% |
9,056,000 |
| 2025/10/3 |
14,015 |
14,150 |
13,860 |
14,135 |
-0.14% |
6,226,100 |
| 2025/10/2 |
14,670 |
14,785 |
14,155 |
14,155 |
-0.98% |
6,959,200 |
| 2025/10/1 |
14,550 |
14,670 |
14,115 |
14,295 |
-1.11% |
5,833,300 |
| 2025/9/30 |
14,715 |
14,735 |
14,405 |
14,455 |
-1.53% |
6,150,000 |
| 2025/9/29 |
14,170 |
14,735 |
14,090 |
14,680 |
+4.11% |
8,256,000 |
| 2025/9/26 |
14,450 |
14,660 |
14,075 |
14,100 |
-3.09% |
6,282,000 |
| 2025/9/25 |
14,275 |
14,750 |
14,170 |
14,550 |
-0.14% |
8,306,900 |
| 2025/9/24 |
14,085 |
14,570 |
13,880 |
14,570 |
+2.25% |
7,680,500 |
| 2025/9/22 |
14,200 |
14,355 |
14,085 |
14,250 |
+1.97% |
6,479,800 |
| 2025/9/19 |
14,000 |
14,205 |
13,550 |
13,975 |
+2.72% |
9,776,000 |
| 2025/9/18 |
13,650 |
13,695 |
13,395 |
13,605 |
+1.11% |
5,998,700 |
| 2025/9/17 |
13,860 |
13,950 |
13,340 |
13,455 |
-3.69% |
9,096,300 |
| 2025/9/16 |
14,350 |
14,560 |
13,810 |
13,970 |
-0.92% |
10,530,500 |
| 2025/9/12 |
14,250 |
14,355 |
14,040 |
14,100 |
+0.79% |
9,530,500 |
| 2025/9/11 |
14,000 |
14,270 |
13,720 |
13,990 |
+2.64% |
13,909,100 |
| 2025/9/10 |
13,340 |
13,685 |
13,300 |
13,630 |
+5.62% |
9,226,000 |
| 2025/9/9 |
13,795 |
13,880 |
12,900 |
12,905 |
-4.80% |
11,630,700 |
| 2025/9/8 |
13,450 |
13,555 |
13,315 |
13,555 |
+1.61% |
9,115,000 |
| 2025/9/5 |
13,495 |
13,580 |
13,100 |
13,340 |
+1.52% |
12,224,300 |
| 2025/9/4 |
12,785 |
13,370 |
12,775 |
13,140 |
+5.12% |
14,656,400 |
| 2025/9/3 |
12,500 |
12,690 |
12,330 |
12,500 |
+0.60% |
11,010,800 |
| 2025/9/2 |
12,500 |
12,720 |
12,250 |
12,425 |
+0.08% |
10,898,600 |
| 2025/9/1 |
12,630 |
12,760 |
12,220 |
12,415 |
-2.78% |
11,195,400 |
| 2025/8/29 |
12,360 |
12,800 |
12,245 |
12,770 |
+3.65% |
13,527,600 |
| 2025/8/28 |
11,375 |
12,325 |
11,315 |
12,320 |
+5.52% |
13,583,500 |
| 2025/8/27 |
11,700 |
11,735 |
11,440 |
11,675 |
+1.30% |
6,720,200 |
| 2025/8/26 |
11,550 |
11,700 |
11,300 |
11,525 |
+0.26% |
6,646,300 |
| 2025/8/25 |
11,785 |
11,810 |
11,380 |
11,495 |
+0.09% |
7,841,300 |
| 2025/8/22 |
11,480 |
11,590 |
11,350 |
11,485 |
+0.35% |
5,288,700 |
| 2025/8/21 |
11,230 |
11,650 |
11,220 |
11,445 |
+1.02% |
7,692,000 |
| 2025/8/20 |
11,340 |
11,510 |
11,250 |
11,330 |
-5.66% |
9,215,000 |
| 2025/8/19 |
12,370 |
12,420 |
11,750 |
12,010 |
-3.15% |
11,581,100 |
| 2025/8/18 |
12,175 |
12,450 |
12,055 |
12,400 |
+1.02% |
8,654,000 |
| 2025/8/15 |
11,900 |
12,390 |
11,735 |
12,275 |
+3.11% |
14,520,000 |
| 2025/8/14 |
11,970 |
12,020 |
11,690 |
11,905 |
-0.79% |
9,499,600 |
| 2025/8/13 |
11,980 |
12,035 |
11,660 |
12,000 |
+3.18% |
12,664,300 |
| 2025/8/12 |
11,490 |
11,730 |
11,405 |
11,630 |
+4.82% |
12,329,800 |
| 2025/8/8 |
11,510 |
11,880 |
11,020 |
11,095 |
-3.61% |
20,587,600 |
| 2025/8/7 |
10,950 |
11,720 |
10,350 |
11,510 |
+5.31% |
25,008,200 |
| 2025/8/6 |
10,550 |
10,935 |
10,440 |
10,930 |
+2.39% |
11,414,100 |
| 2025/8/5 |
10,480 |
10,675 |
10,325 |
10,675 |
+3.94% |
12,327,500 |
| 2025/8/4 |
9,834 |
10,320 |
9,830 |
10,270 |
-0.19% |
11,368,800 |
| 2025/8/1 |
10,145 |
10,380 |
9,955 |
10,290 |
-0.82% |
13,788,400 |
| 2025/7/31 |
9,968 |
10,400 |
9,960 |
10,375 |
+6.56% |
19,391,800 |
| 2025/7/30 |
9,358 |
9,813 |
9,301 |
9,736 |
+8.90% |
28,902,400 |
| 2025/7/29 |
8,750 |
8,957 |
8,733 |
8,940 |
+1.43% |
16,321,600 |
| 2025/7/28 |
8,915 |
8,924 |
8,717 |
8,814 |
-0.49% |
19,060,000 |
| 2025/7/25 |
8,771 |
8,912 |
8,743 |
8,857 |
+1.76% |
18,594,900 |
| 2025/7/24 |
8,446 |
8,720 |
8,441 |
8,704 |
+4.13% |
23,102,300 |
| 2025/7/23 |
8,593 |
8,641 |
8,125 |
8,359 |
-0.99% |
24,416,600 |
| 2025/7/22 |
8,180 |
8,480 |
8,174 |
8,443 |
+4.43% |
20,092,200 |
| 2025/7/18 |
8,082 |
8,206 |
7,972 |
8,085 |
+0.86% |
21,632,900 |
| 2025/7/17 |
7,922 |
8,018 |
7,803 |
8,016 |
+0.77% |
14,275,400 |
| 2025/7/16 |
7,854 |
8,045 |
7,767 |
7,955 |
+1.34% |
19,894,100 |
| 2025/7/15 |
7,630 |
7,855 |
7,590 |
7,850 |
+3.95% |
20,126,800 |
| 2025/7/14 |
7,540 |
7,574 |
7,412 |
7,552 |
+0.53% |
10,812,800 |
| 2025/7/11 |
7,738 |
7,849 |
7,483 |
7,512 |
-3.20% |
17,884,100 |
| 2025/7/10 |
7,770 |
7,891 |
7,719 |
7,760 |
+0.60% |
15,497,300 |
| 2025/7/9 |
7,879 |
7,879 |
7,570 |
7,714 |
-1.29% |
17,618,400 |
| 2025/7/8 |
7,560 |
7,825 |
7,512 |
7,815 |
+5.47% |
16,812,400 |
| 2025/7/7 |
7,420 |
7,520 |
7,360 |
7,410 |
-1.46% |
12,410,300 |
| 2025/7/4 |
7,800 |
7,805 |
7,518 |
7,520 |
-2.40% |
16,592,000 |
| 2025/7/3 |
7,675 |
7,830 |
7,627 |
7,705 |
+1.85% |
20,195,300 |
| 2025/7/2 |
7,580 |
7,679 |
7,403 |
7,565 |
-4.00% |
25,323,300 |
| 2025/7/1 |
7,521 |
7,925 |
7,456 |
7,880 |
+4.08% |
23,319,200 |
| 2025/6/30 |
7,749 |
7,773 |
7,502 |
7,571 |
-0.37% |
17,322,500 |
| 2025/6/27 |
7,521 |
7,643 |
7,440 |
7,599 |
+2.07% |
16,838,100 |
| 2025/6/26 |
7,143 |
7,445 |
7,141 |
7,445 |
+3.59% |
17,765,600 |
| 2025/6/25 |
7,150 |
7,298 |
7,092 |
7,187 |
+1.27% |
16,845,700 |
| 2025/6/24 |
6,887 |
7,097 |
6,849 |
7,097 |
+5.72% |
19,042,800 |
| 2025/6/23 |
6,748 |
6,776 |
6,627 |
6,713 |
-2.14% |
10,329,200 |
| 2025/6/20 |
6,866 |
6,967 |
6,823 |
6,860 |
-0.55% |
9,937,400 |
| 2025/6/19 |
6,780 |
6,923 |
6,745 |
6,898 |
+1.74% |
11,725,700 |
| 2025/6/18 |
6,835 |
6,863 |
6,730 |
6,780 |
-1.53% |
12,462,500 |
| 2025/6/17 |
6,899 |
7,008 |
6,860 |
6,885 |
+0.44% |
13,092,700 |
| 2025/6/16 |
6,805 |
6,877 |
6,718 |
6,855 |
+1.11% |
10,662,700 |
| 2025/6/13 |
6,720 |
6,780 |
6,593 |
6,780 |
+0.97% |
15,040,700 |
| 2025/6/12 |
6,720 |
6,764 |
6,660 |
6,715 |
+0.52% |
13,274,900 |
| 2025/6/11 |
6,948 |
6,958 |
6,680 |
6,680 |
-2.89% |
15,785,400 |
|
