| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
3,070 |
3,070 |
3,010 |
3,035 |
-0.49% |
105,400 |
| 2025/12/24 |
3,045 |
3,100 |
3,040 |
3,050 |
+0.16% |
135,500 |
| 2025/12/23 |
3,020 |
3,090 |
3,015 |
3,045 |
+0.83% |
121,100 |
| 2025/12/22 |
3,020 |
3,030 |
2,996 |
3,020 |
+1.24% |
118,200 |
| 2025/12/19 |
2,970 |
2,997 |
2,969 |
2,983 |
-0.50% |
152,200 |
| 2025/12/18 |
3,025 |
3,030 |
2,998 |
2,998 |
-0.56% |
78,900 |
| 2025/12/17 |
3,060 |
3,070 |
3,005 |
3,015 |
+0.33% |
165,000 |
| 2025/12/16 |
3,025 |
3,035 |
2,993 |
3,005 |
+0.30% |
158,800 |
| 2025/12/15 |
3,000 |
3,025 |
2,971 |
2,996 |
+1.18% |
113,800 |
| 2025/12/12 |
2,911 |
2,994 |
2,902 |
2,961 |
+2.63% |
151,100 |
| 2025/12/11 |
2,950 |
2,957 |
2,863 |
2,885 |
-0.52% |
150,600 |
| 2025/12/10 |
2,938 |
2,962 |
2,900 |
2,900 |
-0.89% |
200,200 |
| 2025/12/9 |
2,945 |
2,969 |
2,907 |
2,926 |
-0.51% |
145,900 |
| 2025/12/8 |
2,884 |
2,954 |
2,870 |
2,941 |
+3.30% |
185,500 |
| 2025/12/5 |
2,888 |
2,908 |
2,841 |
2,847 |
-2.90% |
203,100 |
| 2025/12/4 |
2,929 |
2,944 |
2,899 |
2,932 |
-0.10% |
137,800 |
| 2025/12/3 |
2,956 |
2,969 |
2,860 |
2,935 |
-1.15% |
241,700 |
| 2025/12/2 |
3,000 |
3,025 |
2,966 |
2,969 |
-1.36% |
170,200 |
| 2025/12/1 |
3,030 |
3,050 |
2,991 |
3,010 |
-0.99% |
180,200 |
| 2025/11/28 |
3,045 |
3,070 |
3,020 |
3,040 |
+0.83% |
265,200 |
| 2025/11/27 |
2,910 |
3,020 |
2,900 |
3,015 |
+4.15% |
245,700 |
| 2025/11/26 |
2,905 |
2,905 |
2,875 |
2,895 |
+0.70% |
175,100 |
| 2025/11/25 |
2,849 |
2,903 |
2,826 |
2,875 |
+1.73% |
247,700 |
| 2025/11/21 |
2,770 |
2,830 |
2,770 |
2,826 |
+1.25% |
165,400 |
| 2025/11/20 |
2,774 |
2,827 |
2,760 |
2,791 |
+1.34% |
173,700 |
| 2025/11/19 |
2,754 |
2,781 |
2,723 |
2,754 |
-0.25% |
188,000 |
| 2025/11/18 |
2,840 |
2,844 |
2,744 |
2,761 |
-2.99% |
229,700 |
| 2025/11/17 |
2,864 |
2,883 |
2,808 |
2,846 |
-0.52% |
173,800 |
| 2025/11/14 |
2,900 |
2,917 |
2,850 |
2,861 |
-2.02% |
150,600 |
| 2025/11/13 |
2,897 |
2,945 |
2,894 |
2,920 |
+1.28% |
156,200 |
| 2025/11/12 |
2,906 |
2,931 |
2,870 |
2,883 |
-0.62% |
178,900 |
| 2025/11/11 |
2,957 |
2,957 |
2,846 |
2,901 |
-1.12% |
271,500 |
| 2025/11/10 |
3,025 |
3,030 |
2,862 |
2,934 |
-2.36% |
559,900 |
| 2025/11/7 |
2,755 |
3,130 |
2,720 |
3,005 |
+8.13% |
943,000 |
| 2025/11/6 |
2,786 |
2,829 |
2,763 |
2,779 |
-0.32% |
165,100 |
| 2025/11/5 |
2,816 |
2,828 |
2,716 |
2,788 |
-0.78% |
163,400 |
| 2025/11/4 |
2,786 |
2,829 |
2,769 |
2,810 |
+0.86% |
171,700 |
| 2025/10/31 |
2,780 |
2,787 |
2,755 |
2,786 |
+1.20% |
156,900 |
| 2025/10/30 |
2,719 |
2,765 |
2,711 |
2,753 |
+0.51% |
581,000 |
| 2025/10/29 |
2,807 |
2,827 |
2,725 |
2,739 |
-3.28% |
331,300 |
| 2025/10/28 |
2,893 |
2,903 |
2,821 |
2,832 |
-2.11% |
154,800 |
| 2025/10/27 |
2,896 |
2,910 |
2,880 |
2,893 |
+0.73% |
233,300 |
| 2025/10/24 |
2,925 |
2,925 |
2,871 |
2,872 |
-1.88% |
212,600 |
| 2025/10/23 |
2,850 |
2,938 |
2,845 |
2,927 |
+1.49% |
295,000 |
| 2025/10/22 |
2,853 |
2,901 |
2,847 |
2,884 |
+1.80% |
351,100 |
| 2025/10/21 |
2,797 |
2,853 |
2,789 |
2,833 |
+1.18% |
188,300 |
| 2025/10/20 |
2,858 |
2,868 |
2,793 |
2,800 |
-0.57% |
231,800 |
| 2025/10/17 |
2,850 |
2,850 |
2,791 |
2,816 |
-2.19% |
187,300 |
| 2025/10/16 |
2,872 |
2,915 |
2,859 |
2,879 |
-0.03% |
246,700 |
| 2025/10/15 |
2,815 |
2,896 |
2,806 |
2,880 |
+3.34% |
347,000 |
| 2025/10/14 |
2,832 |
2,857 |
2,777 |
2,787 |
-2.42% |
288,800 |
| 2025/10/10 |
2,852 |
2,916 |
2,839 |
2,856 |
-0.70% |
362,100 |
| 2025/10/9 |
2,753 |
2,912 |
2,741 |
2,876 |
+4.35% |
427,600 |
| 2025/10/8 |
2,779 |
2,792 |
2,755 |
2,756 |
-1.08% |
170,900 |
| 2025/10/7 |
2,770 |
2,814 |
2,758 |
2,786 |
+0.58% |
231,800 |
| 2025/10/6 |
2,800 |
2,805 |
2,728 |
2,770 |
-0.36% |
334,700 |
| 2025/10/3 |
2,697 |
2,798 |
2,690 |
2,780 |
+4.39% |
318,700 |
| 2025/10/2 |
2,599 |
2,690 |
2,597 |
2,663 |
+2.46% |
249,800 |
| 2025/10/1 |
2,634 |
2,663 |
2,576 |
2,599 |
-2.70% |
300,700 |
| 2025/9/30 |
2,709 |
2,716 |
2,671 |
2,671 |
-1.40% |
210,100 |
| 2025/9/29 |
2,760 |
2,760 |
2,706 |
2,709 |
-2.94% |
227,200 |
| 2025/9/26 |
2,856 |
2,882 |
2,780 |
2,791 |
-2.14% |
389,500 |
| 2025/9/25 |
2,750 |
2,867 |
2,732 |
2,852 |
+4.89% |
632,600 |
| 2025/9/24 |
2,640 |
2,748 |
2,612 |
2,719 |
+3.70% |
441,700 |
| 2025/9/22 |
2,591 |
2,648 |
2,587 |
2,622 |
+0.65% |
232,300 |
| 2025/9/19 |
2,634 |
2,640 |
2,590 |
2,605 |
-0.76% |
294,500 |
| 2025/9/18 |
2,597 |
2,625 |
2,576 |
2,625 |
+1.39% |
150,200 |
| 2025/9/17 |
2,601 |
2,623 |
2,562 |
2,589 |
-0.65% |
200,400 |
| 2025/9/16 |
2,584 |
2,612 |
2,573 |
2,606 |
+0.62% |
186,500 |
| 2025/9/12 |
2,559 |
2,600 |
2,559 |
2,590 |
+0.54% |
197,900 |
| 2025/9/11 |
2,587 |
2,601 |
2,552 |
2,576 |
-0.39% |
210,700 |
| 2025/9/10 |
2,600 |
2,602 |
2,579 |
2,586 |
-1.67% |
229,800 |
| 2025/9/9 |
2,639 |
2,655 |
2,619 |
2,630 |
-0.30% |
266,300 |
| 2025/9/8 |
2,663 |
2,663 |
2,623 |
2,638 |
+0.53% |
183,900 |
| 2025/9/5 |
2,616 |
2,624 |
2,575 |
2,624 |
+0.88% |
300,800 |
| 2025/9/4 |
2,605 |
2,619 |
2,572 |
2,601 |
+1.17% |
175,100 |
| 2025/9/3 |
2,600 |
2,613 |
2,559 |
2,571 |
-2.32% |
469,500 |
| 2025/9/2 |
2,622 |
2,647 |
2,620 |
2,632 |
-0.15% |
175,600 |
| 2025/9/1 |
2,602 |
2,655 |
2,599 |
2,636 |
+1.66% |
200,200 |
| 2025/8/29 |
2,652 |
2,663 |
2,593 |
2,593 |
-2.56% |
192,500 |
| 2025/8/28 |
2,645 |
2,678 |
2,637 |
2,661 |
+0.23% |
124,800 |
| 2025/8/27 |
2,640 |
2,675 |
2,637 |
2,655 |
-0.34% |
142,500 |
| 2025/8/26 |
2,660 |
2,680 |
2,644 |
2,664 |
-0.75% |
155,800 |
| 2025/8/25 |
2,666 |
2,701 |
2,646 |
2,684 |
+1.02% |
208,900 |
| 2025/8/22 |
2,682 |
2,697 |
2,655 |
2,657 |
-0.97% |
166,200 |
| 2025/8/21 |
2,690 |
2,695 |
2,671 |
2,683 |
-0.41% |
145,200 |
| 2025/8/20 |
2,684 |
2,709 |
2,680 |
2,694 |
+0.52% |
151,200 |
| 2025/8/19 |
2,697 |
2,707 |
2,673 |
2,680 |
-0.63% |
154,200 |
| 2025/8/18 |
2,705 |
2,744 |
2,682 |
2,697 |
+0.78% |
229,100 |
| 2025/8/15 |
2,695 |
2,721 |
2,656 |
2,676 |
-1.04% |
333,700 |
| 2025/8/14 |
2,695 |
2,723 |
2,680 |
2,704 |
+0.41% |
341,300 |
| 2025/8/13 |
2,625 |
2,732 |
2,625 |
2,693 |
+4.10% |
642,200 |
| 2025/8/12 |
2,546 |
2,608 |
2,538 |
2,587 |
+1.97% |
454,500 |
| 2025/8/8 |
2,576 |
2,580 |
2,510 |
2,537 |
+0.16% |
782,100 |
| 2025/8/7 |
2,788 |
2,850 |
2,503 |
2,533 |
-8.98% |
1,747,100 |
| 2025/8/6 |
2,748 |
2,809 |
2,733 |
2,783 |
+1.38% |
239,200 |
| 2025/8/5 |
2,786 |
2,793 |
2,744 |
2,745 |
-0.90% |
206,300 |
| 2025/8/4 |
2,716 |
2,786 |
2,711 |
2,770 |
+0.14% |
194,300 |
| 2025/8/1 |
2,760 |
2,803 |
2,746 |
2,766 |
+0.00% |
218,200 |
| 2025/7/31 |
2,779 |
2,782 |
2,750 |
2,766 |
-0.47% |
208,500 |
| 2025/7/30 |
2,784 |
2,794 |
2,754 |
2,779 |
-0.18% |
171,400 |
| 2025/7/29 |
2,779 |
2,795 |
2,744 |
2,784 |
-0.22% |
310,700 |
| 2025/7/28 |
2,847 |
2,860 |
2,789 |
2,790 |
-2.00% |
310,900 |
| 2025/7/25 |
2,884 |
2,899 |
2,825 |
2,847 |
-0.73% |
225,500 |
| 2025/7/24 |
2,843 |
2,898 |
2,824 |
2,868 |
+2.14% |
347,500 |
| 2025/7/23 |
2,713 |
2,827 |
2,692 |
2,808 |
+6.28% |
410,800 |
| 2025/7/22 |
2,678 |
2,709 |
2,641 |
2,642 |
-0.60% |
198,600 |
| 2025/7/18 |
2,668 |
2,706 |
2,657 |
2,658 |
+0.00% |
224,200 |
| 2025/7/17 |
2,615 |
2,668 |
2,615 |
2,658 |
+1.64% |
228,000 |
| 2025/7/16 |
2,637 |
2,637 |
2,588 |
2,615 |
-0.68% |
204,600 |
| 2025/7/15 |
2,660 |
2,678 |
2,596 |
2,633 |
+0.08% |
200,900 |
| 2025/7/14 |
2,600 |
2,634 |
2,573 |
2,631 |
+1.27% |
181,000 |
| 2025/7/11 |
2,663 |
2,673 |
2,595 |
2,598 |
-1.81% |
176,900 |
| 2025/7/10 |
2,690 |
2,716 |
2,620 |
2,646 |
-1.45% |
332,500 |
| 2025/7/9 |
2,665 |
2,712 |
2,649 |
2,685 |
+1.63% |
328,400 |
| 2025/7/8 |
2,641 |
2,674 |
2,621 |
2,642 |
+0.92% |
291,500 |
| 2025/7/7 |
2,608 |
2,663 |
2,588 |
2,618 |
+1.08% |
392,400 |
| 2025/7/4 |
2,608 |
2,638 |
2,590 |
2,590 |
-0.23% |
362,100 |
| 2025/7/3 |
2,670 |
2,682 |
2,590 |
2,596 |
-2.84% |
251,000 |
| 2025/7/2 |
2,667 |
2,693 |
2,648 |
2,672 |
+0.15% |
265,000 |
| 2025/7/1 |
2,637 |
2,680 |
2,619 |
2,668 |
+0.45% |
191,600 |
| 2025/6/30 |
2,710 |
2,715 |
2,656 |
2,656 |
-1.26% |
256,400 |
| 2025/6/27 |
2,628 |
2,738 |
2,625 |
2,690 |
+4.34% |
444,700 |
|
