| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/21 |
3,005 |
3,070 |
2,820 |
2,891 |
+1.40% |
365,900 |
| 2025/10/20 |
2,762 |
2,852 |
2,756 |
2,851 |
+5.01% |
21,400 |
| 2025/10/17 |
2,708 |
2,748 |
2,681 |
2,715 |
-0.37% |
19,200 |
| 2025/10/16 |
2,804 |
2,804 |
2,725 |
2,725 |
-2.82% |
9,500 |
| 2025/10/15 |
2,690 |
2,814 |
2,690 |
2,804 |
+3.35% |
23,700 |
| 2025/10/14 |
2,719 |
2,749 |
2,681 |
2,713 |
-0.22% |
50,400 |
| 2025/10/10 |
2,730 |
2,750 |
2,680 |
2,719 |
-0.22% |
41,500 |
| 2025/10/9 |
2,747 |
2,763 |
2,696 |
2,725 |
-0.80% |
21,100 |
| 2025/10/8 |
2,747 |
2,818 |
2,702 |
2,747 |
-0.29% |
14,100 |
| 2025/10/7 |
2,779 |
2,790 |
2,728 |
2,755 |
-0.86% |
11,600 |
| 2025/10/6 |
2,629 |
2,780 |
2,629 |
2,779 |
+5.23% |
32,900 |
| 2025/10/3 |
2,600 |
2,688 |
2,600 |
2,641 |
+0.34% |
11,900 |
| 2025/10/2 |
2,636 |
2,646 |
2,620 |
2,632 |
-0.15% |
10,200 |
| 2025/10/1 |
2,725 |
2,725 |
2,572 |
2,636 |
-1.57% |
31,700 |
| 2025/9/30 |
2,697 |
2,718 |
2,658 |
2,678 |
-0.04% |
6,100 |
| 2025/9/29 |
2,713 |
2,719 |
2,672 |
2,679 |
-0.81% |
7,600 |
| 2025/9/26 |
2,763 |
2,808 |
2,689 |
2,701 |
-3.98% |
40,800 |
| 2025/9/25 |
2,864 |
2,867 |
2,801 |
2,813 |
-1.47% |
12,500 |
| 2025/9/24 |
2,824 |
2,855 |
2,809 |
2,855 |
+1.96% |
17,500 |
| 2025/9/22 |
2,691 |
2,825 |
2,686 |
2,800 |
+4.59% |
25,000 |
| 2025/9/19 |
2,703 |
2,703 |
2,663 |
2,677 |
-0.34% |
19,300 |
| 2025/9/18 |
2,676 |
2,718 |
2,629 |
2,686 |
+0.22% |
44,200 |
| 2025/9/17 |
2,708 |
2,725 |
2,680 |
2,680 |
-1.72% |
7,900 |
| 2025/9/16 |
2,715 |
2,741 |
2,699 |
2,727 |
-0.58% |
20,800 |
| 2025/9/12 |
2,740 |
2,778 |
2,698 |
2,743 |
+0.04% |
17,200 |
| 2025/9/11 |
2,721 |
2,762 |
2,668 |
2,742 |
-1.05% |
46,000 |
| 2025/9/10 |
2,800 |
2,811 |
2,725 |
2,771 |
-1.04% |
25,600 |
| 2025/9/9 |
2,646 |
2,830 |
2,616 |
2,800 |
+5.82% |
33,900 |
| 2025/9/8 |
2,645 |
2,685 |
2,623 |
2,646 |
-0.41% |
22,800 |
| 2025/9/5 |
2,615 |
2,690 |
2,562 |
2,657 |
+0.11% |
68,600 |
| 2025/9/4 |
2,656 |
2,705 |
2,628 |
2,654 |
-0.90% |
12,900 |
| 2025/9/3 |
2,700 |
2,700 |
2,651 |
2,678 |
-0.56% |
9,200 |
| 2025/9/2 |
2,722 |
2,726 |
2,635 |
2,693 |
-1.46% |
22,100 |
| 2025/9/1 |
2,735 |
2,776 |
2,721 |
2,733 |
-1.12% |
3,900 |
| 2025/8/29 |
2,769 |
2,785 |
2,741 |
2,764 |
-0.22% |
3,900 |
| 2025/8/28 |
2,759 |
2,789 |
2,739 |
2,770 |
+0.29% |
6,900 |
| 2025/8/27 |
2,709 |
2,799 |
2,709 |
2,762 |
+0.11% |
13,300 |
| 2025/8/26 |
2,781 |
2,803 |
2,759 |
2,759 |
-0.65% |
7,400 |
| 2025/8/25 |
2,809 |
2,810 |
2,732 |
2,777 |
-1.17% |
36,500 |
| 2025/8/22 |
2,792 |
2,822 |
2,775 |
2,810 |
+0.43% |
16,200 |
| 2025/8/21 |
2,752 |
2,850 |
2,736 |
2,798 |
+2.42% |
42,100 |
| 2025/8/20 |
2,699 |
2,783 |
2,688 |
2,732 |
+0.29% |
24,800 |
| 2025/8/19 |
2,675 |
2,768 |
2,659 |
2,724 |
+1.04% |
32,000 |
| 2025/8/18 |
2,617 |
2,728 |
2,617 |
2,696 |
+2.43% |
25,000 |
| 2025/8/15 |
2,652 |
2,695 |
2,632 |
2,632 |
-0.94% |
21,600 |
| 2025/8/14 |
2,675 |
2,707 |
2,635 |
2,657 |
-0.75% |
20,300 |
| 2025/8/13 |
2,682 |
2,691 |
2,663 |
2,677 |
-0.48% |
7,900 |
| 2025/8/12 |
2,662 |
2,745 |
2,662 |
2,690 |
-0.70% |
18,800 |
| 2025/8/8 |
2,751 |
2,777 |
2,695 |
2,709 |
-1.38% |
15,500 |
| 2025/8/7 |
2,697 |
2,808 |
2,672 |
2,747 |
+2.69% |
31,900 |
| 2025/8/6 |
2,657 |
2,705 |
2,635 |
2,675 |
+1.06% |
18,300 |
| 2025/8/5 |
2,645 |
2,672 |
2,635 |
2,647 |
+0.38% |
21,400 |
| 2025/8/4 |
2,662 |
2,697 |
2,549 |
2,637 |
+0.96% |
40,100 |
| 2025/8/1 |
2,721 |
2,850 |
2,575 |
2,612 |
-4.74% |
76,400 |
| 2025/7/31 |
2,684 |
2,782 |
2,678 |
2,742 |
+2.62% |
33,100 |
| 2025/7/30 |
2,692 |
2,734 |
2,659 |
2,672 |
-0.60% |
17,400 |
| 2025/7/29 |
2,733 |
2,733 |
2,661 |
2,688 |
-1.65% |
9,000 |
| 2025/7/28 |
2,814 |
2,840 |
2,727 |
2,733 |
-1.73% |
25,800 |
| 2025/7/25 |
2,766 |
2,825 |
2,760 |
2,781 |
+1.79% |
25,300 |
| 2025/7/24 |
2,699 |
2,773 |
2,685 |
2,732 |
+2.32% |
19,400 |
| 2025/7/23 |
2,777 |
2,786 |
2,650 |
2,670 |
-3.68% |
21,400 |
| 2025/7/22 |
2,644 |
2,777 |
2,644 |
2,772 |
+5.92% |
23,600 |
| 2025/7/18 |
2,650 |
2,658 |
2,613 |
2,617 |
-1.25% |
11,600 |
| 2025/7/17 |
2,639 |
2,676 |
2,637 |
2,650 |
+0.53% |
8,500 |
| 2025/7/16 |
2,586 |
2,662 |
2,556 |
2,636 |
+3.05% |
14,500 |
| 2025/7/15 |
2,658 |
2,678 |
2,558 |
2,558 |
-2.89% |
6,500 |
| 2025/7/14 |
2,679 |
2,698 |
2,634 |
2,634 |
-1.64% |
10,500 |
| 2025/7/11 |
2,606 |
2,700 |
2,606 |
2,678 |
+2.76% |
22,100 |
| 2025/7/10 |
2,612 |
2,638 |
2,606 |
2,606 |
-0.19% |
5,400 |
| 2025/7/9 |
2,552 |
2,668 |
2,543 |
2,611 |
+0.97% |
16,900 |
| 2025/7/8 |
2,540 |
2,628 |
2,540 |
2,586 |
-0.15% |
16,900 |
| 2025/7/7 |
2,563 |
2,605 |
2,534 |
2,590 |
+1.05% |
19,300 |
| 2025/7/4 |
2,635 |
2,654 |
2,563 |
2,563 |
-2.73% |
14,300 |
| 2025/7/3 |
2,634 |
2,650 |
2,587 |
2,635 |
+0.84% |
12,000 |
| 2025/7/2 |
2,604 |
2,646 |
2,599 |
2,613 |
+0.50% |
8,700 |
| 2025/7/1 |
2,551 |
2,628 |
2,548 |
2,600 |
+2.20% |
27,000 |
| 2025/6/30 |
2,527 |
2,574 |
2,513 |
2,544 |
+0.67% |
13,300 |
| 2025/6/27 |
2,544 |
2,557 |
2,490 |
2,527 |
+0.28% |
17,700 |
| 2025/6/26 |
2,550 |
2,583 |
2,520 |
2,520 |
+0.80% |
20,700 |
| 2025/6/25 |
2,686 |
2,730 |
2,474 |
2,500 |
-5.98% |
81,100 |
| 2025/6/24 |
2,620 |
2,665 |
2,573 |
2,659 |
+1.49% |
43,200 |
| 2025/6/23 |
2,552 |
2,620 |
2,495 |
2,620 |
+2.66% |
29,500 |
| 2025/6/20 |
2,512 |
2,552 |
2,492 |
2,552 |
+2.41% |
11,800 |
| 2025/6/19 |
2,586 |
2,618 |
2,482 |
2,492 |
-4.23% |
63,100 |
| 2025/6/18 |
2,497 |
2,624 |
2,497 |
2,602 |
+4.21% |
24,800 |
| 2025/6/17 |
2,598 |
2,598 |
2,460 |
2,497 |
-4.59% |
47,300 |
| 2025/6/16 |
2,560 |
2,620 |
2,526 |
2,617 |
+3.07% |
44,000 |
| 2025/6/13 |
2,548 |
2,595 |
2,502 |
2,539 |
+0.00% |
43,400 |
| 2025/6/12 |
2,544 |
2,587 |
2,521 |
2,539 |
-0.20% |
31,900 |
| 2025/6/11 |
2,575 |
2,576 |
2,460 |
2,544 |
-1.28% |
49,900 |
| 2025/6/10 |
2,547 |
2,591 |
2,528 |
2,577 |
+1.18% |
24,000 |
| 2025/6/9 |
2,574 |
2,582 |
2,536 |
2,547 |
-0.51% |
22,000 |
| 2025/6/6 |
2,577 |
2,580 |
2,524 |
2,560 |
-0.66% |
21,700 |
| 2025/6/5 |
2,549 |
2,586 |
2,501 |
2,577 |
+1.22% |
20,400 |
| 2025/6/4 |
2,558 |
2,600 |
2,508 |
2,546 |
+0.08% |
16,500 |
| 2025/6/3 |
2,537 |
2,579 |
2,518 |
2,544 |
-0.04% |
19,500 |
| 2025/6/2 |
2,530 |
2,574 |
2,514 |
2,545 |
+0.59% |
19,900 |
| 2025/5/30 |
2,516 |
2,550 |
2,465 |
2,530 |
-1.40% |
13,200 |
| 2025/5/29 |
2,502 |
2,590 |
2,470 |
2,566 |
+1.34% |
29,000 |
| 2025/5/28 |
2,536 |
2,598 |
2,516 |
2,532 |
-0.71% |
26,000 |
| 2025/5/27 |
2,520 |
2,550 |
2,460 |
2,550 |
+0.63% |
64,800 |
| 2025/5/26 |
2,457 |
2,565 |
2,449 |
2,534 |
+1.08% |
35,500 |
| 2025/5/23 |
2,512 |
2,568 |
2,507 |
2,507 |
-0.56% |
20,900 |
| 2025/5/22 |
2,506 |
2,564 |
2,486 |
2,521 |
+0.60% |
25,100 |
| 2025/5/21 |
2,545 |
2,547 |
2,480 |
2,506 |
-1.22% |
32,400 |
| 2025/5/20 |
2,494 |
2,579 |
2,453 |
2,537 |
+2.71% |
40,000 |
| 2025/5/19 |
2,469 |
2,516 |
2,447 |
2,470 |
-0.44% |
41,400 |
| 2025/5/16 |
2,364 |
2,498 |
2,364 |
2,481 |
+4.95% |
97,500 |
| 2025/5/15 |
2,350 |
2,364 |
2,272 |
2,364 |
+5.82% |
44,400 |
| 2025/5/14 |
2,260 |
2,270 |
2,130 |
2,234 |
+3.76% |
57,100 |
| 2025/5/13 |
2,190 |
2,190 |
2,147 |
2,153 |
+0.56% |
7,000 |
| 2025/5/12 |
2,194 |
2,195 |
2,110 |
2,141 |
-2.42% |
38,200 |
| 2025/5/9 |
2,183 |
2,195 |
2,137 |
2,194 |
+0.50% |
31,200 |
| 2025/5/8 |
2,150 |
2,185 |
2,110 |
2,183 |
+1.53% |
19,800 |
| 2025/5/7 |
2,126 |
2,191 |
2,100 |
2,150 |
+1.90% |
48,800 |
| 2025/5/2 |
2,140 |
2,177 |
2,080 |
2,110 |
-1.40% |
37,800 |
| 2025/5/1 |
2,132 |
2,161 |
2,117 |
2,140 |
-0.42% |
13,400 |
| 2025/4/30 |
2,189 |
2,189 |
2,136 |
2,149 |
-1.83% |
20,800 |
| 2025/4/28 |
2,098 |
2,189 |
2,075 |
2,189 |
+3.16% |
38,100 |
| 2025/4/25 |
2,091 |
2,158 |
2,053 |
2,122 |
+1.39% |
37,300 |
| 2025/4/24 |
2,166 |
2,166 |
2,061 |
2,093 |
-2.33% |
12,100 |
| 2025/4/23 |
2,120 |
2,215 |
2,111 |
2,143 |
+1.66% |
18,600 |
| 2025/4/22 |
2,163 |
2,163 |
2,107 |
2,108 |
-3.04% |
15,600 |
|
