| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/21 |
2,920 |
2,938 |
2,912 |
2,934 |
+0.51% |
1,600 |
| 2025/10/20 |
2,929 |
2,950 |
2,919 |
2,919 |
+0.14% |
800 |
| 2025/10/17 |
2,940 |
2,966 |
2,915 |
2,915 |
-2.51% |
1,300 |
| 2025/10/16 |
2,925 |
2,990 |
2,910 |
2,990 |
+2.22% |
8,400 |
| 2025/10/15 |
2,884 |
2,948 |
2,884 |
2,925 |
+1.42% |
1,800 |
| 2025/10/14 |
2,913 |
2,913 |
2,837 |
2,884 |
-1.40% |
1,400 |
| 2025/10/10 |
2,870 |
2,951 |
2,851 |
2,925 |
+0.17% |
2,100 |
| 2025/10/9 |
2,917 |
2,920 |
2,917 |
2,920 |
-0.51% |
200 |
| 2025/10/8 |
2,901 |
2,955 |
2,901 |
2,935 |
-0.17% |
900 |
| 2025/10/7 |
2,952 |
2,970 |
2,920 |
2,940 |
-0.64% |
1,100 |
| 2025/10/6 |
2,950 |
2,970 |
2,900 |
2,959 |
+2.28% |
2,200 |
| 2025/10/3 |
2,911 |
2,947 |
2,888 |
2,893 |
+1.12% |
1,800 |
| 2025/10/2 |
2,930 |
2,970 |
2,833 |
2,861 |
+1.10% |
3,600 |
| 2025/10/1 |
2,981 |
2,988 |
2,830 |
2,830 |
-5.07% |
4,100 |
| 2025/9/30 |
3,005 |
3,030 |
2,980 |
2,981 |
-1.62% |
4,100 |
| 2025/9/29 |
2,973 |
3,030 |
2,966 |
3,030 |
-0.33% |
3,100 |
| 2025/9/26 |
3,020 |
3,040 |
3,000 |
3,040 |
+0.33% |
1,700 |
| 2025/9/25 |
3,000 |
3,030 |
3,000 |
3,030 |
+1.00% |
2,400 |
| 2025/9/24 |
2,993 |
3,025 |
2,993 |
3,000 |
-0.17% |
1,900 |
| 2025/9/22 |
3,000 |
3,030 |
3,000 |
3,005 |
+0.17% |
1,200 |
| 2025/9/19 |
2,992 |
3,000 |
2,990 |
3,000 |
+0.17% |
1,100 |
| 2025/9/18 |
2,994 |
3,020 |
2,991 |
2,995 |
-0.83% |
900 |
| 2025/9/17 |
3,020 |
3,020 |
2,991 |
3,020 |
+0.83% |
2,600 |
| 2025/9/16 |
3,000 |
3,030 |
2,990 |
2,995 |
+0.17% |
3,000 |
| 2025/9/12 |
2,990 |
2,990 |
2,990 |
2,990 |
+0.10% |
200 |
| 2025/9/11 |
2,988 |
3,005 |
2,987 |
2,987 |
-0.43% |
400 |
| 2025/9/10 |
2,997 |
3,010 |
2,997 |
3,000 |
+0.33% |
1,500 |
| 2025/9/9 |
2,989 |
2,990 |
2,966 |
2,990 |
+0.34% |
1,000 |
| 2025/9/8 |
2,959 |
3,045 |
2,956 |
2,980 |
+0.27% |
800 |
| 2025/9/5 |
2,950 |
3,045 |
2,950 |
2,972 |
+0.07% |
3,200 |
| 2025/9/4 |
3,000 |
3,000 |
2,970 |
2,970 |
+0.00% |
4,600 |
| 2025/9/3 |
2,953 |
2,971 |
2,950 |
2,970 |
+0.58% |
2,300 |
| 2025/9/2 |
2,970 |
2,970 |
2,936 |
2,953 |
-0.03% |
2,200 |
| 2025/9/1 |
2,947 |
2,985 |
2,932 |
2,954 |
+0.24% |
2,500 |
| 2025/8/29 |
2,943 |
2,967 |
2,942 |
2,947 |
+0.07% |
2,100 |
| 2025/8/28 |
2,968 |
2,968 |
2,945 |
2,945 |
+0.07% |
1,000 |
| 2025/8/27 |
2,970 |
2,970 |
2,943 |
2,943 |
-0.24% |
1,200 |
| 2025/8/26 |
2,950 |
2,970 |
2,944 |
2,950 |
+0.00% |
2,400 |
| 2025/8/25 |
2,963 |
2,963 |
2,950 |
2,950 |
-0.44% |
2,200 |
| 2025/8/22 |
2,965 |
2,972 |
2,956 |
2,963 |
+0.27% |
800 |
| 2025/8/21 |
2,955 |
2,955 |
2,955 |
2,955 |
-0.17% |
100 |
| 2025/8/20 |
2,952 |
2,960 |
2,951 |
2,960 |
-0.27% |
500 |
| 2025/8/19 |
2,950 |
2,998 |
2,950 |
2,968 |
+0.44% |
5,700 |
| 2025/8/18 |
2,949 |
2,999 |
2,949 |
2,955 |
-0.17% |
1,800 |
| 2025/8/15 |
3,005 |
3,030 |
2,945 |
2,960 |
-1.50% |
3,200 |
| 2025/8/14 |
3,000 |
3,015 |
2,945 |
3,005 |
+1.18% |
2,400 |
| 2025/8/13 |
2,998 |
3,050 |
2,970 |
2,970 |
-0.93% |
1,200 |
| 2025/8/12 |
3,010 |
3,025 |
2,996 |
2,998 |
-1.06% |
1,000 |
| 2025/8/8 |
3,085 |
3,085 |
3,030 |
3,030 |
-1.78% |
1,100 |
| 2025/8/7 |
3,000 |
3,095 |
3,000 |
3,085 |
+2.15% |
2,000 |
| 2025/8/6 |
3,015 |
3,080 |
3,000 |
3,020 |
+0.17% |
2,000 |
| 2025/8/5 |
3,145 |
3,145 |
3,015 |
3,015 |
-3.98% |
1,700 |
| 2025/8/4 |
2,980 |
3,140 |
2,960 |
3,140 |
+3.97% |
3,900 |
| 2025/8/1 |
3,005 |
3,020 |
2,952 |
3,020 |
+1.07% |
2,600 |
| 2025/7/31 |
2,929 |
2,988 |
2,929 |
2,988 |
+0.84% |
3,400 |
| 2025/7/30 |
2,905 |
2,963 |
2,890 |
2,963 |
+0.44% |
3,500 |
| 2025/7/29 |
2,930 |
2,952 |
2,902 |
2,950 |
+0.68% |
1,200 |
| 2025/7/28 |
2,891 |
2,957 |
2,891 |
2,930 |
+1.38% |
1,500 |
| 2025/7/25 |
2,829 |
2,962 |
2,752 |
2,890 |
+0.98% |
5,700 |
| 2025/7/24 |
2,977 |
2,988 |
2,862 |
2,862 |
-4.50% |
4,700 |
| 2025/7/23 |
3,010 |
3,070 |
2,997 |
2,997 |
-0.43% |
2,500 |
| 2025/7/22 |
3,095 |
3,095 |
3,005 |
3,010 |
-2.75% |
1,300 |
| 2025/7/18 |
3,030 |
3,100 |
2,998 |
3,095 |
+2.15% |
2,400 |
| 2025/7/17 |
3,135 |
3,135 |
3,005 |
3,030 |
-3.35% |
2,700 |
| 2025/7/16 |
3,125 |
3,140 |
3,065 |
3,135 |
+0.32% |
6,300 |
| 2025/7/15 |
3,090 |
3,175 |
3,090 |
3,125 |
+1.13% |
4,900 |
| 2025/7/14 |
2,998 |
3,095 |
2,998 |
3,090 |
+3.07% |
4,700 |
| 2025/7/11 |
2,998 |
2,998 |
2,998 |
2,998 |
+0.00% |
100 |
| 2025/7/10 |
3,000 |
3,000 |
2,958 |
2,998 |
+0.50% |
600 |
| 2025/7/9 |
3,010 |
3,020 |
2,983 |
2,983 |
-1.06% |
1,400 |
| 2025/7/8 |
2,984 |
3,015 |
2,984 |
3,015 |
+1.21% |
3,000 |
| 2025/7/7 |
2,906 |
2,995 |
2,906 |
2,979 |
+1.36% |
2,800 |
| 2025/7/4 |
2,960 |
2,989 |
2,939 |
2,939 |
-0.71% |
8,000 |
| 2025/7/3 |
2,971 |
2,979 |
2,935 |
2,960 |
-0.60% |
3,300 |
| 2025/7/2 |
2,977 |
2,979 |
2,942 |
2,978 |
+0.03% |
1,400 |
| 2025/7/1 |
2,927 |
2,977 |
2,927 |
2,977 |
+0.95% |
500 |
| 2025/6/30 |
2,920 |
2,955 |
2,900 |
2,949 |
+0.99% |
2,100 |
| 2025/6/27 |
2,884 |
2,920 |
2,842 |
2,920 |
+1.21% |
2,200 |
| 2025/6/26 |
2,881 |
2,885 |
2,869 |
2,885 |
-0.07% |
1,900 |
| 2025/6/25 |
2,850 |
2,887 |
2,850 |
2,887 |
+1.16% |
700 |
| 2025/6/24 |
2,854 |
2,920 |
2,854 |
2,854 |
-1.25% |
800 |
| 2025/6/23 |
2,861 |
2,905 |
2,840 |
2,890 |
+1.01% |
2,000 |
| 2025/6/20 |
2,898 |
2,921 |
2,861 |
2,861 |
-1.28% |
3,900 |
| 2025/6/19 |
2,908 |
2,921 |
2,856 |
2,898 |
-0.34% |
2,100 |
| 2025/6/18 |
2,831 |
2,919 |
2,831 |
2,908 |
+2.72% |
7,200 |
| 2025/6/17 |
2,785 |
2,845 |
2,785 |
2,831 |
+1.65% |
2,800 |
| 2025/6/16 |
2,830 |
2,835 |
2,784 |
2,785 |
-1.59% |
3,900 |
| 2025/6/13 |
2,767 |
2,830 |
2,767 |
2,830 |
+0.82% |
1,700 |
| 2025/6/12 |
2,795 |
2,820 |
2,753 |
2,807 |
+0.75% |
2,800 |
| 2025/6/11 |
2,752 |
2,823 |
2,752 |
2,786 |
-0.57% |
2,800 |
| 2025/6/10 |
2,808 |
2,810 |
2,802 |
2,802 |
+0.00% |
1,500 |
| 2025/6/9 |
2,815 |
2,815 |
2,802 |
2,802 |
-0.46% |
1,400 |
| 2025/6/6 |
2,800 |
2,818 |
2,800 |
2,815 |
+0.72% |
2,600 |
| 2025/6/5 |
2,812 |
2,812 |
2,795 |
2,795 |
-0.18% |
1,200 |
| 2025/6/4 |
2,776 |
2,840 |
2,767 |
2,800 |
+0.00% |
4,300 |
| 2025/6/3 |
2,714 |
2,800 |
2,714 |
2,800 |
+2.23% |
17,600 |
| 2025/6/2 |
2,685 |
2,741 |
2,685 |
2,739 |
+0.15% |
1,400 |
| 2025/5/30 |
2,711 |
2,741 |
2,711 |
2,735 |
+0.89% |
500 |
| 2025/5/29 |
2,723 |
2,742 |
2,711 |
2,711 |
-1.02% |
1,000 |
| 2025/5/28 |
2,737 |
2,742 |
2,675 |
2,739 |
-0.33% |
2,800 |
| 2025/5/27 |
2,707 |
2,750 |
2,707 |
2,748 |
+1.55% |
3,800 |
| 2025/5/26 |
2,650 |
2,710 |
2,650 |
2,706 |
+1.96% |
5,000 |
| 2025/5/23 |
2,601 |
2,654 |
2,600 |
2,654 |
+2.04% |
2,800 |
| 2025/5/22 |
2,621 |
2,621 |
2,600 |
2,601 |
-0.76% |
1,500 |
| 2025/5/21 |
2,601 |
2,624 |
2,570 |
2,621 |
+0.58% |
4,700 |
| 2025/5/20 |
2,601 |
2,611 |
2,590 |
2,606 |
-1.29% |
3,600 |
| 2025/5/19 |
2,640 |
2,640 |
2,561 |
2,640 |
-0.30% |
4,900 |
| 2025/5/16 |
2,635 |
2,650 |
2,530 |
2,648 |
-0.97% |
3,600 |
| 2025/5/15 |
2,790 |
2,792 |
2,627 |
2,674 |
-4.16% |
11,100 |
| 2025/5/14 |
2,776 |
2,790 |
2,712 |
2,790 |
+0.72% |
5,400 |
| 2025/5/13 |
2,750 |
2,770 |
2,722 |
2,770 |
+0.73% |
4,900 |
| 2025/5/12 |
2,690 |
2,799 |
2,680 |
2,750 |
+2.23% |
5,400 |
| 2025/5/9 |
2,650 |
2,696 |
2,630 |
2,690 |
+1.51% |
6,800 |
| 2025/5/8 |
2,590 |
2,652 |
2,590 |
2,650 |
+2.28% |
8,100 |
| 2025/5/7 |
2,587 |
2,598 |
2,552 |
2,591 |
+1.57% |
2,100 |
| 2025/5/2 |
2,599 |
2,599 |
2,550 |
2,551 |
-1.70% |
6,900 |
| 2025/5/1 |
2,582 |
2,595 |
2,552 |
2,595 |
+0.50% |
1,300 |
| 2025/4/30 |
2,582 |
2,582 |
2,550 |
2,582 |
+1.37% |
3,300 |
| 2025/4/28 |
2,466 |
2,590 |
2,466 |
2,547 |
+3.28% |
23,500 |
| 2025/4/25 |
2,480 |
2,500 |
2,465 |
2,466 |
-1.00% |
1,600 |
| 2025/4/24 |
2,493 |
2,499 |
2,460 |
2,491 |
-0.64% |
1,100 |
| 2025/4/23 |
2,500 |
2,537 |
2,455 |
2,507 |
-0.44% |
1,400 |
| 2025/4/22 |
2,510 |
2,541 |
2,509 |
2,518 |
+1.12% |
3,700 |
|
