| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
4,200 |
4,250 |
4,185 |
4,205 |
-1.18% |
117,600 |
| 2025/11/13 |
4,230 |
4,255 |
4,160 |
4,255 |
+1.19% |
122,000 |
| 2025/11/12 |
4,225 |
4,250 |
4,150 |
4,205 |
-0.83% |
130,700 |
| 2025/11/11 |
4,195 |
4,315 |
4,160 |
4,240 |
+2.79% |
201,600 |
| 2025/11/10 |
4,140 |
4,240 |
4,110 |
4,125 |
+0.24% |
251,100 |
| 2025/11/7 |
4,100 |
4,135 |
4,055 |
4,115 |
-0.12% |
155,500 |
| 2025/11/6 |
4,040 |
4,170 |
4,020 |
4,120 |
+3.26% |
151,900 |
| 2025/11/5 |
4,000 |
4,020 |
3,920 |
3,990 |
-0.75% |
178,400 |
| 2025/11/4 |
3,930 |
4,030 |
3,910 |
4,020 |
+1.13% |
161,400 |
| 2025/10/31 |
3,940 |
3,975 |
3,855 |
3,975 |
+0.76% |
165,900 |
| 2025/10/30 |
3,850 |
3,980 |
3,840 |
3,945 |
+2.87% |
352,600 |
| 2025/10/29 |
3,805 |
3,845 |
3,785 |
3,835 |
+0.79% |
124,400 |
| 2025/10/28 |
3,800 |
3,830 |
3,770 |
3,805 |
+0.13% |
131,900 |
| 2025/10/27 |
3,790 |
3,830 |
3,780 |
3,800 |
+1.74% |
113,000 |
| 2025/10/24 |
3,745 |
3,785 |
3,725 |
3,735 |
-0.13% |
120,500 |
| 2025/10/23 |
3,735 |
3,775 |
3,700 |
3,740 |
+0.67% |
115,600 |
| 2025/10/22 |
3,755 |
3,785 |
3,710 |
3,715 |
-0.93% |
158,200 |
| 2025/10/21 |
3,830 |
3,840 |
3,750 |
3,750 |
-1.32% |
177,400 |
| 2025/10/20 |
3,775 |
3,805 |
3,725 |
3,800 |
+2.56% |
162,600 |
| 2025/10/17 |
3,700 |
3,745 |
3,635 |
3,705 |
-1.72% |
124,000 |
| 2025/10/16 |
3,760 |
3,800 |
3,745 |
3,770 |
+1.89% |
146,100 |
| 2025/10/15 |
3,650 |
3,740 |
3,635 |
3,700 |
+2.78% |
160,700 |
| 2025/10/14 |
3,580 |
3,655 |
3,545 |
3,600 |
-1.37% |
238,400 |
| 2025/10/10 |
3,755 |
3,765 |
3,575 |
3,650 |
-4.20% |
330,300 |
| 2025/10/9 |
3,755 |
3,810 |
3,755 |
3,810 |
+1.87% |
211,300 |
| 2025/10/8 |
3,715 |
3,860 |
3,690 |
3,740 |
+6.10% |
485,600 |
| 2025/10/7 |
3,420 |
3,525 |
3,405 |
3,525 |
+3.07% |
283,000 |
| 2025/10/6 |
3,240 |
3,435 |
3,220 |
3,420 |
+4.59% |
323,800 |
| 2025/10/3 |
3,195 |
3,275 |
3,195 |
3,270 |
+2.35% |
148,300 |
| 2025/10/2 |
3,140 |
3,215 |
3,140 |
3,195 |
+2.40% |
255,000 |
| 2025/10/1 |
3,130 |
3,145 |
3,090 |
3,120 |
-0.16% |
221,500 |
| 2025/9/30 |
3,050 |
3,150 |
3,040 |
3,125 |
+2.29% |
155,100 |
| 2025/9/29 |
3,125 |
3,130 |
3,050 |
3,055 |
-3.48% |
116,000 |
| 2025/9/26 |
3,095 |
3,165 |
3,095 |
3,165 |
+2.43% |
156,700 |
| 2025/9/25 |
3,045 |
3,095 |
3,045 |
3,090 |
+1.48% |
74,700 |
| 2025/9/24 |
3,065 |
3,070 |
3,040 |
3,045 |
+0.16% |
84,100 |
| 2025/9/22 |
3,040 |
3,080 |
3,035 |
3,040 |
+0.16% |
97,200 |
| 2025/9/19 |
3,025 |
3,055 |
2,995 |
3,035 |
+1.17% |
199,000 |
| 2025/9/18 |
3,015 |
3,035 |
2,990 |
3,000 |
+0.00% |
86,400 |
| 2025/9/17 |
3,015 |
3,030 |
2,978 |
3,000 |
-1.15% |
89,900 |
| 2025/9/16 |
3,070 |
3,080 |
3,030 |
3,035 |
-1.14% |
92,800 |
| 2025/9/12 |
3,100 |
3,100 |
3,060 |
3,070 |
-0.32% |
108,200 |
| 2025/9/11 |
3,105 |
3,115 |
3,060 |
3,080 |
-0.81% |
66,900 |
| 2025/9/10 |
3,055 |
3,115 |
3,055 |
3,105 |
+1.64% |
95,000 |
| 2025/9/9 |
3,120 |
3,140 |
3,040 |
3,055 |
-1.13% |
130,000 |
| 2025/9/8 |
3,045 |
3,090 |
3,030 |
3,090 |
+1.31% |
100,400 |
| 2025/9/5 |
3,055 |
3,095 |
3,030 |
3,050 |
+0.83% |
178,200 |
| 2025/9/4 |
2,984 |
3,035 |
2,982 |
3,025 |
+1.51% |
92,000 |
| 2025/9/3 |
3,035 |
3,050 |
2,970 |
2,980 |
-1.81% |
149,300 |
| 2025/9/2 |
2,971 |
3,055 |
2,965 |
3,035 |
+2.67% |
166,200 |
| 2025/9/1 |
2,933 |
2,975 |
2,933 |
2,956 |
+0.96% |
149,000 |
| 2025/8/29 |
2,957 |
2,960 |
2,926 |
2,928 |
-0.98% |
83,000 |
| 2025/8/28 |
2,942 |
2,963 |
2,925 |
2,957 |
+0.75% |
94,900 |
| 2025/8/27 |
2,936 |
2,953 |
2,928 |
2,935 |
-0.10% |
118,300 |
| 2025/8/26 |
3,005 |
3,020 |
2,938 |
2,938 |
-2.23% |
161,500 |
| 2025/8/25 |
3,000 |
3,040 |
2,970 |
3,005 |
+1.25% |
178,800 |
| 2025/8/22 |
2,909 |
2,969 |
2,890 |
2,968 |
+2.77% |
185,300 |
| 2025/8/21 |
2,888 |
2,907 |
2,876 |
2,888 |
-0.14% |
93,600 |
| 2025/8/20 |
2,862 |
2,905 |
2,855 |
2,892 |
+1.05% |
114,700 |
| 2025/8/19 |
2,924 |
2,926 |
2,862 |
2,862 |
-1.68% |
151,200 |
| 2025/8/18 |
2,949 |
2,957 |
2,901 |
2,911 |
-1.39% |
180,800 |
| 2025/8/15 |
2,920 |
2,960 |
2,898 |
2,952 |
+1.55% |
181,000 |
| 2025/8/14 |
2,908 |
2,926 |
2,885 |
2,907 |
-0.38% |
253,800 |
| 2025/8/13 |
2,897 |
2,943 |
2,876 |
2,918 |
+1.46% |
182,900 |
| 2025/8/12 |
2,871 |
2,895 |
2,850 |
2,876 |
+0.98% |
147,400 |
| 2025/8/8 |
2,850 |
2,880 |
2,831 |
2,848 |
-0.04% |
156,900 |
| 2025/8/7 |
2,785 |
2,856 |
2,781 |
2,849 |
+2.04% |
139,600 |
| 2025/8/6 |
2,770 |
2,806 |
2,763 |
2,792 |
+0.94% |
97,700 |
| 2025/8/5 |
2,732 |
2,786 |
2,723 |
2,766 |
+1.32% |
124,600 |
| 2025/8/4 |
2,680 |
2,730 |
2,668 |
2,730 |
-1.44% |
122,100 |
| 2025/8/1 |
2,721 |
2,772 |
2,711 |
2,770 |
+1.88% |
108,500 |
| 2025/7/31 |
2,691 |
2,725 |
2,683 |
2,719 |
+1.04% |
121,700 |
| 2025/7/30 |
2,684 |
2,700 |
2,662 |
2,691 |
+0.11% |
101,100 |
| 2025/7/29 |
2,675 |
2,697 |
2,667 |
2,688 |
-0.19% |
104,800 |
| 2025/7/28 |
2,782 |
2,782 |
2,690 |
2,693 |
-3.72% |
154,400 |
| 2025/7/25 |
2,794 |
2,808 |
2,770 |
2,797 |
+0.32% |
131,000 |
| 2025/7/24 |
2,750 |
2,800 |
2,735 |
2,788 |
+2.88% |
139,400 |
| 2025/7/23 |
2,682 |
2,735 |
2,675 |
2,710 |
+2.26% |
166,100 |
| 2025/7/22 |
2,679 |
2,696 |
2,639 |
2,650 |
-1.08% |
91,100 |
| 2025/7/18 |
2,697 |
2,701 |
2,675 |
2,679 |
+0.04% |
101,800 |
| 2025/7/17 |
2,615 |
2,688 |
2,610 |
2,678 |
+2.21% |
103,700 |
| 2025/7/16 |
2,641 |
2,642 |
2,616 |
2,620 |
-1.06% |
71,100 |
| 2025/7/15 |
2,667 |
2,694 |
2,641 |
2,648 |
-0.15% |
83,600 |
| 2025/7/14 |
2,649 |
2,659 |
2,625 |
2,652 |
-0.19% |
76,600 |
| 2025/7/11 |
2,648 |
2,695 |
2,645 |
2,657 |
+0.95% |
101,200 |
| 2025/7/10 |
2,638 |
2,649 |
2,608 |
2,632 |
+0.00% |
112,100 |
| 2025/7/9 |
2,608 |
2,638 |
2,596 |
2,632 |
+1.08% |
97,300 |
| 2025/7/8 |
2,580 |
2,604 |
2,568 |
2,604 |
+0.93% |
132,000 |
| 2025/7/7 |
2,600 |
2,609 |
2,562 |
2,580 |
-1.23% |
81,700 |
| 2025/7/4 |
2,567 |
2,618 |
2,567 |
2,612 |
+1.83% |
129,300 |
| 2025/7/3 |
2,540 |
2,567 |
2,532 |
2,565 |
+0.75% |
99,100 |
| 2025/7/2 |
2,527 |
2,556 |
2,521 |
2,546 |
+0.51% |
117,300 |
| 2025/7/1 |
2,522 |
2,543 |
2,489 |
2,533 |
-0.20% |
208,200 |
| 2025/6/30 |
2,545 |
2,553 |
2,532 |
2,538 |
+0.16% |
113,100 |
| 2025/6/27 |
2,516 |
2,551 |
2,516 |
2,534 |
+0.08% |
124,700 |
| 2025/6/26 |
2,506 |
2,532 |
2,505 |
2,532 |
+1.20% |
112,800 |
| 2025/6/25 |
2,536 |
2,537 |
2,502 |
2,502 |
-1.26% |
111,400 |
| 2025/6/24 |
2,529 |
2,554 |
2,510 |
2,534 |
+1.04% |
220,400 |
| 2025/6/23 |
2,519 |
2,552 |
2,507 |
2,508 |
-0.87% |
179,600 |
| 2025/6/20 |
2,520 |
2,548 |
2,510 |
2,530 |
+0.40% |
444,100 |
| 2025/6/19 |
2,524 |
2,529 |
2,510 |
2,520 |
-0.71% |
96,000 |
| 2025/6/18 |
2,503 |
2,539 |
2,499 |
2,538 |
+0.79% |
123,400 |
| 2025/6/17 |
2,496 |
2,530 |
2,495 |
2,518 |
+0.52% |
107,400 |
| 2025/6/16 |
2,493 |
2,520 |
2,490 |
2,505 |
+0.48% |
81,900 |
| 2025/6/13 |
2,519 |
2,520 |
2,485 |
2,493 |
-0.36% |
145,700 |
| 2025/6/12 |
2,518 |
2,531 |
2,502 |
2,502 |
-0.64% |
95,500 |
| 2025/6/11 |
2,554 |
2,557 |
2,518 |
2,518 |
-1.41% |
133,600 |
| 2025/6/10 |
2,589 |
2,602 |
2,554 |
2,554 |
-1.12% |
132,100 |
| 2025/6/9 |
2,589 |
2,603 |
2,575 |
2,583 |
+0.12% |
102,600 |
| 2025/6/6 |
2,550 |
2,583 |
2,550 |
2,580 |
+1.26% |
128,500 |
| 2025/6/5 |
2,559 |
2,561 |
2,532 |
2,548 |
-1.20% |
115,100 |
| 2025/6/4 |
2,560 |
2,601 |
2,559 |
2,579 |
+0.70% |
108,700 |
| 2025/6/3 |
2,599 |
2,607 |
2,555 |
2,561 |
-1.12% |
150,900 |
| 2025/6/2 |
2,562 |
2,599 |
2,559 |
2,590 |
+0.15% |
178,900 |
| 2025/5/30 |
2,569 |
2,592 |
2,541 |
2,586 |
+0.66% |
141,200 |
| 2025/5/29 |
2,562 |
2,590 |
2,558 |
2,569 |
+0.67% |
83,300 |
| 2025/5/28 |
2,578 |
2,600 |
2,552 |
2,552 |
-0.31% |
104,700 |
| 2025/5/27 |
2,547 |
2,572 |
2,536 |
2,560 |
+0.55% |
74,800 |
| 2025/5/26 |
2,572 |
2,575 |
2,538 |
2,546 |
-0.55% |
80,900 |
| 2025/5/23 |
2,570 |
2,608 |
2,558 |
2,560 |
+0.04% |
92,700 |
| 2025/5/22 |
2,525 |
2,563 |
2,518 |
2,559 |
+0.59% |
125,400 |
| 2025/5/21 |
2,546 |
2,598 |
2,544 |
2,544 |
+0.95% |
180,600 |
| 2025/5/20 |
2,526 |
2,575 |
2,515 |
2,520 |
+0.20% |
188,500 |
|
