| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/31 |
1,307 |
1,319 |
1,293 |
1,309 |
+0.00% |
505,500 |
| 2025/10/30 |
1,303 |
1,317 |
1,302 |
1,309 |
-0.38% |
444,700 |
| 2025/10/29 |
1,326 |
1,332 |
1,314 |
1,314 |
-1.87% |
1,061,500 |
| 2025/10/28 |
1,357 |
1,357 |
1,337 |
1,339 |
-1.33% |
479,300 |
| 2025/10/27 |
1,356 |
1,372 |
1,354 |
1,357 |
+1.04% |
457,100 |
| 2025/10/24 |
1,374 |
1,374 |
1,342 |
1,343 |
-2.68% |
468,800 |
| 2025/10/23 |
1,349 |
1,380 |
1,337 |
1,380 |
+2.76% |
548,900 |
| 2025/10/22 |
1,350 |
1,358 |
1,343 |
1,343 |
-0.30% |
428,100 |
| 2025/10/21 |
1,333 |
1,355 |
1,330 |
1,347 |
+1.28% |
341,000 |
| 2025/10/20 |
1,325 |
1,336 |
1,325 |
1,330 |
+0.68% |
351,800 |
| 2025/10/17 |
1,325 |
1,329 |
1,316 |
1,321 |
-0.60% |
483,400 |
| 2025/10/16 |
1,329 |
1,333 |
1,321 |
1,329 |
+0.68% |
252,500 |
| 2025/10/15 |
1,325 |
1,334 |
1,318 |
1,320 |
+0.23% |
341,100 |
| 2025/10/14 |
1,335 |
1,337 |
1,308 |
1,317 |
-2.80% |
820,300 |
| 2025/10/10 |
1,372 |
1,378 |
1,351 |
1,355 |
-1.81% |
524,500 |
| 2025/10/9 |
1,365 |
1,380 |
1,350 |
1,380 |
+1.10% |
642,000 |
| 2025/10/8 |
1,407 |
1,414 |
1,365 |
1,365 |
-2.99% |
776,800 |
| 2025/10/7 |
1,403 |
1,414 |
1,393 |
1,407 |
-0.28% |
400,600 |
| 2025/10/6 |
1,413 |
1,423 |
1,399 |
1,411 |
+1.00% |
955,400 |
| 2025/10/3 |
1,380 |
1,398 |
1,379 |
1,397 |
+1.01% |
237,900 |
| 2025/10/2 |
1,410 |
1,414 |
1,383 |
1,383 |
-1.57% |
355,300 |
| 2025/10/1 |
1,400 |
1,407 |
1,390 |
1,405 |
+0.00% |
433,200 |
| 2025/9/30 |
1,416 |
1,416 |
1,402 |
1,405 |
-0.35% |
369,000 |
| 2025/9/29 |
1,439 |
1,441 |
1,410 |
1,410 |
-2.02% |
383,600 |
| 2025/9/26 |
1,428 |
1,443 |
1,414 |
1,439 |
+0.70% |
500,200 |
| 2025/9/25 |
1,434 |
1,435 |
1,400 |
1,429 |
-0.07% |
701,500 |
| 2025/9/24 |
1,405 |
1,448 |
1,396 |
1,430 |
+2.44% |
1,066,600 |
| 2025/9/22 |
1,380 |
1,412 |
1,375 |
1,396 |
+1.45% |
538,400 |
| 2025/9/19 |
1,395 |
1,399 |
1,365 |
1,376 |
-1.36% |
865,700 |
| 2025/9/18 |
1,418 |
1,419 |
1,395 |
1,395 |
-0.85% |
674,600 |
| 2025/9/17 |
1,400 |
1,418 |
1,392 |
1,407 |
+1.01% |
1,002,300 |
| 2025/9/16 |
1,365 |
1,411 |
1,340 |
1,393 |
-5.94% |
2,848,400 |
| 2025/9/12 |
1,471 |
1,481 |
1,462 |
1,481 |
+0.54% |
513,500 |
| 2025/9/11 |
1,463 |
1,476 |
1,456 |
1,473 |
+0.27% |
435,600 |
| 2025/9/10 |
1,460 |
1,477 |
1,458 |
1,469 |
+0.07% |
307,600 |
| 2025/9/9 |
1,482 |
1,496 |
1,461 |
1,468 |
-0.61% |
580,600 |
| 2025/9/8 |
1,480 |
1,496 |
1,469 |
1,477 |
+0.20% |
423,800 |
| 2025/9/5 |
1,485 |
1,487 |
1,470 |
1,474 |
-1.21% |
479,400 |
| 2025/9/4 |
1,487 |
1,493 |
1,471 |
1,492 |
+0.47% |
320,200 |
| 2025/9/3 |
1,478 |
1,487 |
1,468 |
1,485 |
+0.34% |
424,700 |
| 2025/9/2 |
1,490 |
1,495 |
1,474 |
1,480 |
-0.34% |
390,600 |
| 2025/9/1 |
1,490 |
1,509 |
1,475 |
1,485 |
-0.47% |
317,300 |
| 2025/8/29 |
1,489 |
1,492 |
1,472 |
1,492 |
+0.27% |
220,700 |
| 2025/8/28 |
1,473 |
1,489 |
1,471 |
1,488 |
+0.61% |
215,300 |
| 2025/8/27 |
1,482 |
1,488 |
1,477 |
1,479 |
-0.80% |
249,800 |
| 2025/8/26 |
1,505 |
1,506 |
1,491 |
1,491 |
-1.58% |
550,200 |
| 2025/8/25 |
1,510 |
1,519 |
1,501 |
1,515 |
+1.07% |
448,200 |
| 2025/8/22 |
1,488 |
1,499 |
1,476 |
1,499 |
+0.74% |
247,300 |
| 2025/8/21 |
1,511 |
1,511 |
1,488 |
1,488 |
-0.80% |
333,600 |
| 2025/8/20 |
1,510 |
1,513 |
1,499 |
1,500 |
+0.13% |
423,300 |
| 2025/8/19 |
1,485 |
1,504 |
1,483 |
1,498 |
+1.22% |
475,600 |
| 2025/8/18 |
1,470 |
1,495 |
1,467 |
1,480 |
+0.89% |
388,700 |
| 2025/8/15 |
1,476 |
1,483 |
1,464 |
1,467 |
-1.15% |
405,300 |
| 2025/8/14 |
1,462 |
1,484 |
1,457 |
1,484 |
+1.99% |
571,600 |
| 2025/8/13 |
1,456 |
1,465 |
1,445 |
1,455 |
+0.41% |
441,600 |
| 2025/8/12 |
1,443 |
1,449 |
1,430 |
1,449 |
+0.42% |
466,400 |
| 2025/8/8 |
1,452 |
1,455 |
1,440 |
1,443 |
-0.21% |
478,400 |
| 2025/8/7 |
1,432 |
1,451 |
1,431 |
1,446 |
+0.42% |
343,000 |
| 2025/8/6 |
1,431 |
1,440 |
1,424 |
1,440 |
+0.63% |
333,900 |
| 2025/8/5 |
1,435 |
1,445 |
1,431 |
1,431 |
+0.00% |
313,900 |
| 2025/8/4 |
1,445 |
1,445 |
1,424 |
1,431 |
-2.12% |
440,100 |
| 2025/8/1 |
1,430 |
1,462 |
1,430 |
1,462 |
+2.09% |
524,100 |
| 2025/7/31 |
1,440 |
1,441 |
1,425 |
1,432 |
-0.62% |
407,500 |
| 2025/7/30 |
1,426 |
1,441 |
1,411 |
1,441 |
+0.84% |
927,900 |
| 2025/7/29 |
1,431 |
1,438 |
1,419 |
1,429 |
-0.63% |
453,100 |
| 2025/7/28 |
1,408 |
1,447 |
1,403 |
1,438 |
+2.20% |
813,300 |
| 2025/7/25 |
1,415 |
1,415 |
1,388 |
1,407 |
-0.21% |
719,600 |
| 2025/7/24 |
1,390 |
1,410 |
1,382 |
1,410 |
+1.73% |
756,900 |
| 2025/7/23 |
1,374 |
1,391 |
1,370 |
1,386 |
+1.17% |
589,500 |
| 2025/7/22 |
1,375 |
1,383 |
1,364 |
1,370 |
-0.36% |
496,700 |
| 2025/7/18 |
1,360 |
1,376 |
1,360 |
1,375 |
+0.88% |
457,300 |
| 2025/7/17 |
1,345 |
1,370 |
1,340 |
1,363 |
+2.48% |
633,200 |
| 2025/7/16 |
1,333 |
1,336 |
1,323 |
1,330 |
-0.52% |
412,700 |
| 2025/7/15 |
1,371 |
1,371 |
1,337 |
1,337 |
-1.55% |
400,300 |
| 2025/7/14 |
1,370 |
1,375 |
1,353 |
1,358 |
-0.88% |
303,000 |
| 2025/7/11 |
1,362 |
1,384 |
1,358 |
1,370 |
+1.33% |
444,200 |
| 2025/7/10 |
1,355 |
1,355 |
1,340 |
1,352 |
-0.52% |
452,200 |
| 2025/7/9 |
1,355 |
1,361 |
1,345 |
1,359 |
+0.97% |
372,800 |
| 2025/7/8 |
1,338 |
1,347 |
1,324 |
1,346 |
+0.60% |
570,300 |
| 2025/7/7 |
1,345 |
1,366 |
1,338 |
1,338 |
-0.67% |
503,800 |
| 2025/7/4 |
1,348 |
1,356 |
1,341 |
1,347 |
+0.52% |
470,600 |
| 2025/7/3 |
1,323 |
1,340 |
1,321 |
1,340 |
+0.75% |
378,000 |
| 2025/7/2 |
1,324 |
1,342 |
1,318 |
1,330 |
+0.76% |
566,500 |
| 2025/7/1 |
1,351 |
1,352 |
1,318 |
1,320 |
-2.58% |
829,400 |
| 2025/6/30 |
1,366 |
1,369 |
1,351 |
1,355 |
-0.81% |
600,400 |
| 2025/6/27 |
1,350 |
1,372 |
1,346 |
1,366 |
+1.19% |
451,800 |
| 2025/6/26 |
1,364 |
1,374 |
1,341 |
1,350 |
-0.59% |
556,500 |
| 2025/6/25 |
1,381 |
1,381 |
1,344 |
1,358 |
-1.38% |
784,300 |
| 2025/6/24 |
1,369 |
1,384 |
1,364 |
1,377 |
+1.92% |
693,900 |
| 2025/6/23 |
1,350 |
1,358 |
1,325 |
1,351 |
-1.17% |
920,600 |
| 2025/6/20 |
1,385 |
1,390 |
1,362 |
1,367 |
-1.30% |
1,336,500 |
| 2025/6/19 |
1,404 |
1,415 |
1,385 |
1,385 |
-1.56% |
887,100 |
| 2025/6/18 |
1,406 |
1,413 |
1,393 |
1,407 |
+0.00% |
934,400 |
| 2025/6/17 |
1,388 |
1,424 |
1,381 |
1,407 |
+0.50% |
1,547,700 |
| 2025/6/16 |
1,432 |
1,442 |
1,388 |
1,400 |
-9.21% |
3,642,100 |
| 2025/6/13 |
1,587 |
1,587 |
1,542 |
1,542 |
-2.22% |
728,100 |
| 2025/6/12 |
1,592 |
1,609 |
1,577 |
1,577 |
-1.44% |
482,200 |
| 2025/6/11 |
1,585 |
1,604 |
1,573 |
1,600 |
+1.27% |
363,700 |
| 2025/6/10 |
1,571 |
1,587 |
1,566 |
1,580 |
+1.02% |
317,200 |
| 2025/6/9 |
1,567 |
1,580 |
1,551 |
1,564 |
+0.58% |
341,800 |
| 2025/6/6 |
1,562 |
1,568 |
1,550 |
1,555 |
-0.45% |
299,700 |
| 2025/6/5 |
1,578 |
1,583 |
1,562 |
1,562 |
-1.39% |
302,000 |
| 2025/6/4 |
1,570 |
1,592 |
1,565 |
1,584 |
+0.64% |
466,200 |
| 2025/6/3 |
1,585 |
1,588 |
1,568 |
1,574 |
-0.69% |
413,700 |
| 2025/6/2 |
1,615 |
1,617 |
1,570 |
1,585 |
-2.04% |
604,600 |
| 2025/5/30 |
1,610 |
1,623 |
1,597 |
1,618 |
+0.19% |
334,700 |
| 2025/5/29 |
1,615 |
1,622 |
1,599 |
1,615 |
-0.19% |
324,700 |
| 2025/5/28 |
1,618 |
1,629 |
1,603 |
1,618 |
+0.87% |
433,300 |
| 2025/5/27 |
1,576 |
1,620 |
1,573 |
1,604 |
+2.36% |
436,400 |
| 2025/5/26 |
1,551 |
1,581 |
1,551 |
1,567 |
+0.32% |
247,000 |
| 2025/5/23 |
1,554 |
1,566 |
1,551 |
1,562 |
+0.45% |
197,400 |
| 2025/5/22 |
1,550 |
1,573 |
1,545 |
1,555 |
-0.26% |
237,300 |
| 2025/5/21 |
1,585 |
1,587 |
1,554 |
1,559 |
-1.20% |
290,000 |
| 2025/5/20 |
1,601 |
1,606 |
1,574 |
1,578 |
-2.11% |
374,100 |
| 2025/5/19 |
1,630 |
1,652 |
1,600 |
1,612 |
-0.74% |
443,400 |
| 2025/5/16 |
1,586 |
1,624 |
1,574 |
1,624 |
+2.53% |
380,000 |
| 2025/5/15 |
1,596 |
1,598 |
1,564 |
1,584 |
-1.00% |
355,800 |
| 2025/5/14 |
1,592 |
1,601 |
1,578 |
1,600 |
-0.06% |
362,000 |
| 2025/5/13 |
1,613 |
1,624 |
1,598 |
1,601 |
-1.11% |
406,200 |
| 2025/5/12 |
1,636 |
1,640 |
1,612 |
1,619 |
-1.52% |
352,700 |
| 2025/5/9 |
1,655 |
1,665 |
1,641 |
1,644 |
-0.54% |
308,200 |
| 2025/5/8 |
1,638 |
1,666 |
1,626 |
1,653 |
-0.12% |
394,300 |
| 2025/5/7 |
1,659 |
1,699 |
1,655 |
1,655 |
+0.18% |
510,000 |
|
