| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
3,832 |
3,836 |
3,803 |
3,828 |
+0.10% |
2,058,400 |
| 2025/12/22 |
3,800 |
3,834 |
3,775 |
3,824 |
+0.98% |
3,420,200 |
| 2025/12/19 |
3,771 |
3,885 |
3,737 |
3,787 |
+0.24% |
8,698,000 |
| 2025/12/18 |
3,798 |
3,826 |
3,772 |
3,778 |
+0.16% |
4,323,600 |
| 2025/12/17 |
3,819 |
3,832 |
3,765 |
3,772 |
-1.23% |
3,609,500 |
| 2025/12/16 |
3,924 |
3,929 |
3,819 |
3,819 |
-3.12% |
4,229,600 |
| 2025/12/15 |
3,804 |
3,967 |
3,796 |
3,942 |
+2.18% |
5,635,800 |
| 2025/12/12 |
3,782 |
3,913 |
3,765 |
3,858 |
+3.18% |
6,709,000 |
| 2025/12/11 |
3,816 |
3,817 |
3,710 |
3,739 |
-0.53% |
3,413,400 |
| 2025/12/10 |
3,760 |
3,788 |
3,707 |
3,759 |
+0.27% |
4,533,600 |
| 2025/12/9 |
3,807 |
3,820 |
3,706 |
3,749 |
-1.86% |
4,231,000 |
| 2025/12/8 |
3,670 |
3,830 |
3,657 |
3,820 |
+5.47% |
5,421,500 |
| 2025/12/5 |
3,642 |
3,654 |
3,621 |
3,622 |
-1.68% |
4,465,000 |
| 2025/12/4 |
3,666 |
3,700 |
3,649 |
3,684 |
+0.68% |
3,552,700 |
| 2025/12/3 |
3,640 |
3,663 |
3,626 |
3,659 |
+1.22% |
3,631,000 |
| 2025/12/2 |
3,600 |
3,621 |
3,540 |
3,615 |
+0.00% |
4,611,500 |
| 2025/12/1 |
3,649 |
3,669 |
3,571 |
3,615 |
-1.90% |
5,057,800 |
| 2025/11/28 |
3,649 |
3,698 |
3,635 |
3,685 |
+0.63% |
3,893,500 |
| 2025/11/27 |
3,656 |
3,672 |
3,627 |
3,662 |
+0.74% |
3,877,300 |
| 2025/11/26 |
3,543 |
3,653 |
3,530 |
3,635 |
+3.56% |
5,579,000 |
| 2025/11/25 |
3,500 |
3,530 |
3,474 |
3,510 |
+0.60% |
4,823,900 |
| 2025/11/21 |
3,392 |
3,517 |
3,384 |
3,489 |
+3.99% |
10,672,000 |
| 2025/11/20 |
3,328 |
3,405 |
3,311 |
3,355 |
+1.36% |
4,670,300 |
| 2025/11/19 |
3,310 |
3,337 |
3,273 |
3,310 |
+1.85% |
4,060,100 |
| 2025/11/18 |
3,273 |
3,309 |
3,243 |
3,250 |
-1.13% |
3,786,000 |
| 2025/11/17 |
3,310 |
3,340 |
3,242 |
3,287 |
-1.62% |
3,219,500 |
| 2025/11/14 |
3,316 |
3,381 |
3,282 |
3,341 |
+1.30% |
3,308,900 |
| 2025/11/13 |
3,286 |
3,329 |
3,239 |
3,298 |
+0.37% |
3,809,900 |
| 2025/11/12 |
3,250 |
3,324 |
3,246 |
3,286 |
+2.56% |
5,562,700 |
| 2025/11/11 |
3,230 |
3,276 |
3,195 |
3,204 |
-5.46% |
7,228,400 |
| 2025/11/10 |
3,443 |
3,447 |
3,389 |
3,389 |
-0.35% |
2,863,600 |
| 2025/11/7 |
3,395 |
3,430 |
3,394 |
3,401 |
+0.92% |
2,969,400 |
| 2025/11/6 |
3,320 |
3,386 |
3,309 |
3,370 |
+2.46% |
3,672,400 |
| 2025/11/5 |
3,330 |
3,345 |
3,243 |
3,289 |
+0.21% |
3,826,700 |
| 2025/11/4 |
3,300 |
3,317 |
3,232 |
3,282 |
+0.55% |
3,326,800 |
| 2025/10/31 |
3,301 |
3,336 |
3,257 |
3,264 |
-0.40% |
3,639,800 |
| 2025/10/30 |
3,253 |
3,300 |
3,226 |
3,277 |
+0.74% |
9,949,200 |
| 2025/10/29 |
3,336 |
3,345 |
3,237 |
3,253 |
-2.66% |
2,543,900 |
| 2025/10/28 |
3,377 |
3,385 |
3,342 |
3,342 |
-1.04% |
1,918,600 |
| 2025/10/27 |
3,378 |
3,388 |
3,327 |
3,377 |
+1.17% |
3,118,200 |
| 2025/10/24 |
3,368 |
3,378 |
3,325 |
3,338 |
-0.98% |
2,320,500 |
| 2025/10/23 |
3,354 |
3,403 |
3,337 |
3,371 |
+0.51% |
2,733,200 |
| 2025/10/22 |
3,353 |
3,376 |
3,319 |
3,354 |
+0.99% |
2,150,400 |
| 2025/10/21 |
3,395 |
3,401 |
3,321 |
3,321 |
-1.34% |
3,232,000 |
| 2025/10/20 |
3,348 |
3,392 |
3,322 |
3,366 |
+1.36% |
3,222,000 |
| 2025/10/17 |
3,313 |
3,338 |
3,303 |
3,321 |
-0.60% |
2,721,500 |
| 2025/10/16 |
3,341 |
3,363 |
3,330 |
3,341 |
+1.33% |
2,473,400 |
| 2025/10/15 |
3,279 |
3,310 |
3,276 |
3,297 |
+0.64% |
2,909,500 |
| 2025/10/14 |
3,267 |
3,311 |
3,240 |
3,276 |
-1.06% |
3,947,800 |
| 2025/10/10 |
3,370 |
3,374 |
3,305 |
3,311 |
-2.42% |
2,979,000 |
| 2025/10/9 |
3,400 |
3,415 |
3,382 |
3,393 |
+0.15% |
2,476,700 |
| 2025/10/8 |
3,423 |
3,459 |
3,386 |
3,388 |
-0.94% |
3,520,300 |
| 2025/10/7 |
3,440 |
3,492 |
3,418 |
3,420 |
-0.58% |
4,522,600 |
| 2025/10/6 |
3,426 |
3,472 |
3,405 |
3,440 |
+4.81% |
5,349,600 |
| 2025/10/3 |
3,214 |
3,295 |
3,210 |
3,282 |
+1.33% |
2,439,100 |
| 2025/10/2 |
3,280 |
3,297 |
3,217 |
3,239 |
-1.61% |
3,681,300 |
| 2025/10/1 |
3,370 |
3,376 |
3,275 |
3,292 |
-3.26% |
3,616,100 |
| 2025/9/30 |
3,390 |
3,410 |
3,346 |
3,403 |
+0.80% |
3,145,900 |
| 2025/9/29 |
3,402 |
3,411 |
3,355 |
3,376 |
-1.43% |
2,202,800 |
| 2025/9/26 |
3,386 |
3,462 |
3,372 |
3,425 |
+2.30% |
3,835,200 |
| 2025/9/25 |
3,390 |
3,402 |
3,331 |
3,348 |
-0.27% |
2,714,600 |
| 2025/9/24 |
3,335 |
3,360 |
3,306 |
3,357 |
+0.27% |
2,565,800 |
| 2025/9/22 |
3,380 |
3,382 |
3,333 |
3,348 |
-0.27% |
1,860,700 |
| 2025/9/19 |
3,380 |
3,412 |
3,334 |
3,357 |
-0.89% |
6,935,500 |
| 2025/9/18 |
3,354 |
3,427 |
3,343 |
3,387 |
+0.86% |
2,704,700 |
| 2025/9/17 |
3,367 |
3,371 |
3,325 |
3,358 |
+0.03% |
2,459,900 |
| 2025/9/16 |
3,360 |
3,392 |
3,350 |
3,357 |
-0.42% |
2,142,900 |
| 2025/9/12 |
3,383 |
3,402 |
3,354 |
3,371 |
+0.99% |
2,794,700 |
| 2025/9/11 |
3,341 |
3,371 |
3,318 |
3,338 |
-0.24% |
2,366,600 |
| 2025/9/10 |
3,326 |
3,369 |
3,321 |
3,346 |
-0.18% |
2,437,700 |
| 2025/9/9 |
3,355 |
3,407 |
3,347 |
3,352 |
-0.09% |
3,410,600 |
| 2025/9/8 |
3,254 |
3,366 |
3,246 |
3,355 |
+4.19% |
3,837,200 |
| 2025/9/5 |
3,213 |
3,241 |
3,203 |
3,220 |
+0.62% |
2,199,900 |
| 2025/9/4 |
3,159 |
3,200 |
3,147 |
3,200 |
+1.30% |
2,295,900 |
| 2025/9/3 |
3,211 |
3,213 |
3,155 |
3,159 |
-1.62% |
2,432,600 |
| 2025/9/2 |
3,172 |
3,212 |
3,155 |
3,211 |
+1.23% |
2,414,100 |
| 2025/9/1 |
3,151 |
3,199 |
3,143 |
3,172 |
+0.44% |
1,537,300 |
| 2025/8/29 |
3,153 |
3,182 |
3,148 |
3,158 |
-0.63% |
2,435,600 |
| 2025/8/28 |
3,150 |
3,188 |
3,136 |
3,178 |
+0.73% |
2,201,400 |
| 2025/8/27 |
3,138 |
3,168 |
3,133 |
3,155 |
+0.51% |
2,462,700 |
| 2025/8/26 |
3,154 |
3,162 |
3,129 |
3,139 |
-1.04% |
3,835,100 |
| 2025/8/25 |
3,210 |
3,215 |
3,163 |
3,172 |
-0.91% |
3,059,100 |
| 2025/8/22 |
3,179 |
3,216 |
3,171 |
3,201 |
-0.03% |
1,973,000 |
| 2025/8/21 |
3,191 |
3,209 |
3,170 |
3,202 |
-0.50% |
2,430,500 |
| 2025/8/20 |
3,220 |
3,246 |
3,206 |
3,218 |
+0.50% |
2,334,300 |
| 2025/8/19 |
3,156 |
3,234 |
3,154 |
3,202 |
+1.46% |
3,538,600 |
| 2025/8/18 |
3,156 |
3,169 |
3,133 |
3,156 |
-0.22% |
2,691,400 |
| 2025/8/15 |
3,150 |
3,172 |
3,125 |
3,163 |
+1.31% |
3,394,100 |
| 2025/8/14 |
3,153 |
3,164 |
3,101 |
3,122 |
-0.98% |
3,468,100 |
| 2025/8/13 |
3,148 |
3,175 |
3,135 |
3,153 |
+0.16% |
3,644,800 |
| 2025/8/12 |
3,088 |
3,188 |
3,082 |
3,148 |
+2.84% |
4,764,300 |
| 2025/8/8 |
3,040 |
3,062 |
2,985.5 |
3,061 |
+2.03% |
4,934,800 |
| 2025/8/7 |
3,000 |
3,010 |
2,970.5 |
3,000 |
+1.54% |
3,649,300 |
| 2025/8/6 |
2,905 |
2,971.5 |
2,894.5 |
2,954.5 |
+2.34% |
3,527,800 |
| 2025/8/5 |
2,888.5 |
2,891.5 |
2,865 |
2,887 |
-0.31% |
3,188,500 |
| 2025/8/4 |
2,850 |
2,896 |
2,820 |
2,896 |
+0.77% |
3,407,900 |
| 2025/8/1 |
2,850 |
2,905 |
2,839 |
2,874 |
+1.34% |
3,747,100 |
| 2025/7/31 |
2,818.5 |
2,840.5 |
2,813 |
2,836 |
+0.62% |
3,239,500 |
| 2025/7/30 |
2,813.5 |
2,828.5 |
2,802.5 |
2,818.5 |
+0.45% |
2,467,200 |
| 2025/7/29 |
2,794 |
2,811.5 |
2,788.5 |
2,806 |
-0.43% |
2,028,400 |
| 2025/7/28 |
2,846 |
2,859.5 |
2,818 |
2,818 |
-0.25% |
2,603,300 |
| 2025/7/25 |
2,851 |
2,858.5 |
2,809 |
2,825 |
-0.39% |
3,210,100 |
| 2025/7/24 |
2,864 |
2,876 |
2,836 |
2,836 |
-0.11% |
4,425,700 |
| 2025/7/23 |
2,775 |
2,849 |
2,768.5 |
2,839 |
+3.99% |
5,691,000 |
| 2025/7/22 |
2,696.5 |
2,730 |
2,682 |
2,730 |
+1.51% |
3,670,000 |
| 2025/7/18 |
2,706.5 |
2,726 |
2,643 |
2,689.5 |
-0.65% |
4,092,600 |
| 2025/7/17 |
2,674.5 |
2,723.5 |
2,673 |
2,707 |
+1.52% |
3,541,900 |
| 2025/7/16 |
2,694 |
2,696.5 |
2,646 |
2,666.5 |
-1.22% |
3,152,300 |
| 2025/7/15 |
2,760 |
2,771.5 |
2,691.5 |
2,699.5 |
-2.30% |
2,963,300 |
| 2025/7/14 |
2,729.5 |
2,769 |
2,715.5 |
2,763 |
+1.26% |
2,264,400 |
| 2025/7/11 |
2,742.5 |
2,748.5 |
2,717 |
2,728.5 |
+0.22% |
2,383,500 |
| 2025/7/10 |
2,750 |
2,763.5 |
2,701 |
2,722.5 |
-0.57% |
3,234,000 |
| 2025/7/9 |
2,703 |
2,749.5 |
2,697.5 |
2,738 |
+1.92% |
3,469,400 |
| 2025/7/8 |
2,690 |
2,693.5 |
2,662 |
2,686.5 |
-0.48% |
4,105,100 |
| 2025/7/7 |
2,707.5 |
2,740 |
2,692 |
2,699.5 |
+0.11% |
2,306,600 |
| 2025/7/4 |
2,726 |
2,751.5 |
2,696.5 |
2,696.5 |
-1.35% |
2,769,500 |
| 2025/7/3 |
2,757.5 |
2,768 |
2,726 |
2,733.5 |
-1.50% |
4,507,200 |
| 2025/7/2 |
2,734 |
2,780 |
2,730 |
2,775 |
+2.29% |
3,656,000 |
| 2025/7/1 |
2,704.5 |
2,727 |
2,684.5 |
2,713 |
+0.37% |
3,584,900 |
| 2025/6/30 |
2,711 |
2,734 |
2,690 |
2,703 |
+0.45% |
3,332,000 |
| 2025/6/27 |
2,692.5 |
2,716 |
2,678.5 |
2,691 |
+0.34% |
3,030,500 |
| 2025/6/26 |
2,640 |
2,684.5 |
2,637 |
2,682 |
+1.11% |
3,968,100 |
| 2025/6/25 |
2,671 |
2,701.5 |
2,645 |
2,652.5 |
-1.43% |
4,714,700 |
|
