| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
3,095 |
3,120 |
3,090 |
3,110 |
+0.65% |
35,800 |
| 2025/12/8 |
3,105 |
3,115 |
3,085 |
3,090 |
+0.65% |
42,300 |
| 2025/12/5 |
3,165 |
3,170 |
3,050 |
3,070 |
-3.76% |
135,800 |
| 2025/12/4 |
3,115 |
3,190 |
3,110 |
3,190 |
+2.24% |
69,200 |
| 2025/12/3 |
3,130 |
3,155 |
3,115 |
3,120 |
-0.79% |
50,100 |
| 2025/12/2 |
3,135 |
3,170 |
3,115 |
3,145 |
+0.48% |
51,500 |
| 2025/12/1 |
3,150 |
3,150 |
3,110 |
3,130 |
-0.32% |
51,400 |
| 2025/11/28 |
3,125 |
3,150 |
3,115 |
3,140 |
+0.64% |
54,500 |
| 2025/11/27 |
3,110 |
3,145 |
3,105 |
3,120 |
+1.46% |
67,200 |
| 2025/11/26 |
3,010 |
3,080 |
2,997 |
3,075 |
+2.88% |
105,100 |
| 2025/11/25 |
3,020 |
3,055 |
2,958 |
2,989 |
-0.53% |
118,800 |
| 2025/11/21 |
2,955 |
3,015 |
2,955 |
3,005 |
+0.17% |
98,000 |
| 2025/11/20 |
2,951 |
3,020 |
2,932 |
3,000 |
+3.52% |
119,900 |
| 2025/11/19 |
2,871 |
2,918 |
2,828 |
2,898 |
+0.98% |
80,700 |
| 2025/11/18 |
2,948 |
2,948 |
2,869 |
2,870 |
-3.40% |
87,000 |
| 2025/11/17 |
2,950 |
2,994 |
2,930 |
2,971 |
+1.12% |
99,500 |
| 2025/11/14 |
2,897 |
2,938 |
2,881 |
2,938 |
+0.41% |
67,000 |
| 2025/11/13 |
2,934 |
2,948 |
2,917 |
2,926 |
+0.34% |
70,500 |
| 2025/11/12 |
2,843 |
2,923 |
2,836 |
2,916 |
+2.57% |
135,800 |
| 2025/11/11 |
2,837 |
2,843 |
2,812 |
2,843 |
+0.89% |
55,800 |
| 2025/11/10 |
2,790 |
2,819 |
2,777 |
2,818 |
+1.88% |
82,600 |
| 2025/11/7 |
2,760 |
2,775 |
2,748 |
2,766 |
-0.50% |
72,100 |
| 2025/11/6 |
2,785 |
2,803 |
2,770 |
2,780 |
+1.02% |
60,700 |
| 2025/11/5 |
2,826 |
2,855 |
2,736 |
2,752 |
-3.91% |
168,000 |
| 2025/11/4 |
2,820 |
2,884 |
2,815 |
2,864 |
+1.42% |
99,100 |
| 2025/10/31 |
2,808 |
2,833 |
2,788 |
2,824 |
+0.39% |
124,400 |
| 2025/10/30 |
2,796 |
2,825 |
2,796 |
2,813 |
+0.43% |
261,800 |
| 2025/10/29 |
2,811 |
2,839 |
2,791 |
2,801 |
-0.28% |
131,100 |
| 2025/10/28 |
2,866 |
2,867 |
2,802 |
2,809 |
-2.02% |
187,900 |
| 2025/10/27 |
2,854 |
2,897 |
2,854 |
2,867 |
+2.98% |
296,700 |
| 2025/10/24 |
2,805 |
2,820 |
2,767 |
2,784 |
-0.82% |
204,700 |
| 2025/10/23 |
2,832 |
2,838 |
2,807 |
2,807 |
-0.74% |
87,500 |
| 2025/10/22 |
2,803 |
2,845 |
2,801 |
2,828 |
+0.35% |
127,000 |
| 2025/10/21 |
2,880 |
2,883 |
2,818 |
2,818 |
-1.47% |
149,400 |
| 2025/10/20 |
2,860 |
2,880 |
2,839 |
2,860 |
+3.47% |
306,200 |
| 2025/10/17 |
2,730 |
2,764 |
2,720 |
2,764 |
+0.62% |
128,400 |
| 2025/10/16 |
2,722 |
2,748 |
2,718 |
2,747 |
+1.33% |
112,100 |
| 2025/10/15 |
2,658 |
2,711 |
2,654 |
2,711 |
+2.96% |
117,200 |
| 2025/10/14 |
2,668 |
2,700 |
2,622 |
2,633 |
-3.13% |
137,000 |
| 2025/10/10 |
2,719 |
2,728 |
2,694 |
2,718 |
-1.45% |
128,800 |
| 2025/10/9 |
2,733 |
2,758 |
2,720 |
2,758 |
+0.91% |
76,600 |
| 2025/10/8 |
2,727 |
2,750 |
2,720 |
2,733 |
+0.11% |
93,800 |
| 2025/10/7 |
2,715 |
2,746 |
2,715 |
2,730 |
+0.04% |
114,200 |
| 2025/10/6 |
2,722 |
2,736 |
2,702 |
2,729 |
+2.13% |
159,500 |
| 2025/10/3 |
2,619 |
2,678 |
2,619 |
2,672 |
+2.06% |
110,300 |
| 2025/10/2 |
2,627 |
2,652 |
2,584 |
2,618 |
-0.30% |
86,100 |
| 2025/10/1 |
2,691 |
2,691 |
2,617 |
2,626 |
-3.46% |
114,600 |
| 2025/9/30 |
2,738 |
2,738 |
2,689 |
2,720 |
-0.15% |
82,100 |
| 2025/9/29 |
2,706 |
2,729 |
2,673 |
2,724 |
-1.38% |
130,200 |
| 2025/9/26 |
2,730 |
2,762 |
2,730 |
2,762 |
+1.28% |
147,500 |
| 2025/9/25 |
2,728 |
2,740 |
2,713 |
2,727 |
+0.22% |
97,400 |
| 2025/9/24 |
2,715 |
2,727 |
2,691 |
2,721 |
+0.26% |
116,900 |
| 2025/9/22 |
2,715 |
2,737 |
2,713 |
2,714 |
+0.15% |
97,400 |
| 2025/9/19 |
2,708 |
2,732 |
2,688 |
2,710 |
+0.33% |
104,100 |
| 2025/9/18 |
2,710 |
2,719 |
2,687 |
2,701 |
-0.33% |
79,600 |
| 2025/9/17 |
2,740 |
2,740 |
2,705 |
2,710 |
-1.09% |
90,100 |
| 2025/9/16 |
2,745 |
2,760 |
2,735 |
2,740 |
+0.15% |
49,400 |
| 2025/9/12 |
2,735 |
2,747 |
2,727 |
2,736 |
+0.55% |
81,300 |
| 2025/9/11 |
2,740 |
2,746 |
2,712 |
2,721 |
-0.48% |
66,300 |
| 2025/9/10 |
2,717 |
2,745 |
2,712 |
2,734 |
+1.33% |
76,000 |
| 2025/9/9 |
2,735 |
2,740 |
2,690 |
2,698 |
-0.66% |
93,500 |
| 2025/9/8 |
2,718 |
2,725 |
2,705 |
2,716 |
+0.33% |
100,700 |
| 2025/9/5 |
2,699 |
2,720 |
2,689 |
2,707 |
+0.45% |
119,100 |
| 2025/9/4 |
2,670 |
2,695 |
2,664 |
2,695 |
+1.39% |
87,100 |
| 2025/9/3 |
2,660 |
2,688 |
2,640 |
2,658 |
+0.08% |
126,700 |
| 2025/9/2 |
2,630 |
2,658 |
2,627 |
2,656 |
+1.30% |
63,600 |
| 2025/9/1 |
2,652 |
2,668 |
2,612 |
2,622 |
-1.17% |
118,700 |
| 2025/8/29 |
2,641 |
2,655 |
2,635 |
2,653 |
+0.53% |
63,700 |
| 2025/8/28 |
2,622 |
2,645 |
2,608 |
2,639 |
+0.96% |
94,800 |
| 2025/8/27 |
2,600 |
2,622 |
2,581 |
2,614 |
+0.65% |
124,500 |
| 2025/8/26 |
2,650 |
2,653 |
2,595 |
2,597 |
-2.41% |
211,900 |
| 2025/8/25 |
2,712 |
2,728 |
2,656 |
2,661 |
+1.88% |
230,800 |
| 2025/8/22 |
2,593 |
2,632 |
2,593 |
2,612 |
+0.73% |
116,400 |
| 2025/8/21 |
2,575 |
2,605 |
2,525 |
2,593 |
+0.70% |
135,800 |
| 2025/8/20 |
2,591 |
2,592 |
2,575 |
2,575 |
-0.62% |
91,100 |
| 2025/8/19 |
2,599 |
2,617 |
2,582 |
2,591 |
-0.04% |
83,300 |
| 2025/8/18 |
2,586 |
2,597 |
2,577 |
2,592 |
+0.43% |
120,800 |
| 2025/8/15 |
2,560 |
2,584 |
2,557 |
2,581 |
+0.98% |
89,500 |
| 2025/8/14 |
2,545 |
2,559 |
2,537 |
2,556 |
+0.04% |
56,900 |
| 2025/8/13 |
2,570 |
2,587 |
2,546 |
2,555 |
+0.20% |
112,800 |
| 2025/8/12 |
2,543 |
2,556 |
2,520 |
2,550 |
+1.15% |
140,400 |
| 2025/8/8 |
2,518 |
2,521 |
2,505 |
2,521 |
+0.24% |
91,400 |
| 2025/8/7 |
2,502 |
2,541 |
2,501 |
2,515 |
+0.36% |
66,800 |
| 2025/8/6 |
2,470 |
2,521 |
2,468 |
2,506 |
+1.54% |
122,800 |
| 2025/8/5 |
2,469 |
2,492 |
2,450 |
2,468 |
+0.78% |
104,800 |
| 2025/8/4 |
2,415 |
2,455 |
2,411 |
2,449 |
-0.65% |
116,300 |
| 2025/8/1 |
2,453 |
2,474 |
2,448 |
2,465 |
+0.49% |
90,900 |
| 2025/7/31 |
2,449 |
2,467 |
2,440 |
2,453 |
+1.11% |
117,000 |
| 2025/7/30 |
2,434 |
2,462 |
2,426 |
2,426 |
-0.74% |
118,400 |
| 2025/7/29 |
2,425 |
2,452 |
2,425 |
2,444 |
-0.20% |
52,300 |
| 2025/7/28 |
2,409 |
2,449 |
2,406 |
2,449 |
+0.41% |
138,600 |
| 2025/7/25 |
2,401 |
2,453 |
2,391 |
2,439 |
+1.04% |
79,500 |
| 2025/7/24 |
2,411 |
2,426 |
2,402 |
2,414 |
+0.67% |
86,100 |
| 2025/7/23 |
2,386 |
2,432 |
2,366 |
2,398 |
+1.65% |
127,900 |
| 2025/7/22 |
2,358 |
2,410 |
2,340 |
2,359 |
+2.21% |
96,400 |
| 2025/7/18 |
2,328 |
2,330 |
2,305 |
2,308 |
-0.17% |
56,200 |
| 2025/7/17 |
2,302 |
2,331 |
2,296 |
2,312 |
+0.52% |
99,900 |
| 2025/7/16 |
2,342 |
2,348 |
2,293 |
2,300 |
-2.21% |
111,600 |
| 2025/7/15 |
2,347 |
2,380 |
2,347 |
2,352 |
+0.21% |
49,700 |
| 2025/7/14 |
2,348 |
2,355 |
2,331 |
2,347 |
-0.04% |
45,300 |
| 2025/7/11 |
2,313 |
2,360 |
2,313 |
2,348 |
+1.51% |
113,900 |
| 2025/7/10 |
2,320 |
2,323 |
2,305 |
2,313 |
+0.43% |
66,600 |
| 2025/7/9 |
2,265 |
2,308 |
2,257 |
2,303 |
+1.90% |
83,600 |
| 2025/7/8 |
2,240 |
2,265 |
2,234 |
2,260 |
+0.76% |
59,300 |
| 2025/7/7 |
2,267 |
2,267 |
2,236 |
2,243 |
-1.19% |
54,100 |
| 2025/7/4 |
2,250 |
2,274 |
2,241 |
2,270 |
+1.57% |
63,400 |
| 2025/7/3 |
2,238 |
2,246 |
2,218 |
2,235 |
+0.31% |
65,400 |
| 2025/7/2 |
2,202 |
2,240 |
2,202 |
2,228 |
-0.40% |
69,300 |
| 2025/7/1 |
2,251 |
2,255 |
2,219 |
2,237 |
-0.53% |
60,800 |
| 2025/6/30 |
2,260 |
2,284 |
2,247 |
2,249 |
-0.27% |
98,900 |
| 2025/6/27 |
2,239 |
2,268 |
2,236 |
2,255 |
+1.39% |
97,200 |
| 2025/6/26 |
2,198 |
2,230 |
2,190 |
2,224 |
+1.55% |
74,000 |
| 2025/6/25 |
2,171 |
2,199 |
2,155 |
2,190 |
+0.97% |
103,700 |
| 2025/6/24 |
2,150 |
2,173 |
2,150 |
2,169 |
+1.64% |
61,900 |
| 2025/6/23 |
2,120 |
2,138 |
2,105 |
2,134 |
-0.23% |
121,800 |
| 2025/6/20 |
2,156 |
2,170 |
2,139 |
2,139 |
-0.79% |
58,700 |
| 2025/6/19 |
2,151 |
2,170 |
2,148 |
2,156 |
-0.42% |
62,700 |
| 2025/6/18 |
2,150 |
2,182 |
2,150 |
2,165 |
+0.65% |
79,300 |
| 2025/6/17 |
2,124 |
2,163 |
2,122 |
2,151 |
+1.65% |
87,600 |
| 2025/6/16 |
2,112 |
2,122 |
2,101 |
2,116 |
+0.76% |
63,800 |
| 2025/6/13 |
2,108 |
2,117 |
2,094 |
2,100 |
-0.90% |
82,900 |
| 2025/6/12 |
2,120 |
2,124 |
2,110 |
2,119 |
-0.09% |
30,300 |
| 2025/6/11 |
2,134 |
2,134 |
2,110 |
2,121 |
-0.28% |
38,200 |
|
