| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/6 |
2,293 |
2,337 |
2,250 |
2,303 |
+0.70% |
9,900 |
| 2025/11/5 |
2,291 |
2,315 |
2,223 |
2,287 |
-0.39% |
13,900 |
| 2025/11/4 |
2,275 |
2,328 |
2,234 |
2,296 |
-0.48% |
24,100 |
| 2025/10/31 |
2,266 |
2,318 |
2,235 |
2,307 |
+2.40% |
10,300 |
| 2025/10/30 |
2,324 |
2,324 |
2,231 |
2,253 |
-2.04% |
19,600 |
| 2025/10/29 |
2,349 |
2,349 |
2,247 |
2,300 |
-2.13% |
14,600 |
| 2025/10/28 |
2,324 |
2,389 |
2,301 |
2,350 |
+1.03% |
22,500 |
| 2025/10/27 |
2,321 |
2,354 |
2,315 |
2,326 |
+0.43% |
6,100 |
| 2025/10/24 |
2,399 |
2,413 |
2,312 |
2,316 |
-2.77% |
14,900 |
| 2025/10/23 |
2,394 |
2,408 |
2,375 |
2,382 |
-2.02% |
4,200 |
| 2025/10/22 |
2,393 |
2,437 |
2,384 |
2,431 |
+0.91% |
4,400 |
| 2025/10/21 |
2,434 |
2,434 |
2,390 |
2,409 |
-1.03% |
4,500 |
| 2025/10/20 |
2,397 |
2,439 |
2,397 |
2,434 |
+1.54% |
8,700 |
| 2025/10/17 |
2,462 |
2,462 |
2,371 |
2,397 |
-1.96% |
9,000 |
| 2025/10/16 |
2,452 |
2,476 |
2,437 |
2,445 |
+0.33% |
9,200 |
| 2025/10/15 |
2,342 |
2,447 |
2,325 |
2,437 |
+5.96% |
18,600 |
| 2025/10/14 |
2,420 |
2,429 |
2,295 |
2,300 |
-6.08% |
27,200 |
| 2025/10/10 |
2,390 |
2,449 |
2,381 |
2,449 |
+0.70% |
11,900 |
| 2025/10/9 |
2,451 |
2,465 |
2,430 |
2,432 |
-0.78% |
9,000 |
| 2025/10/8 |
2,500 |
2,500 |
2,451 |
2,451 |
-1.88% |
9,800 |
| 2025/10/7 |
2,501 |
2,508 |
2,455 |
2,498 |
-0.40% |
22,500 |
| 2025/10/6 |
2,390 |
2,532 |
2,361 |
2,508 |
+5.60% |
40,100 |
| 2025/10/3 |
2,342 |
2,429 |
2,342 |
2,375 |
+1.76% |
15,800 |
| 2025/10/2 |
2,333 |
2,360 |
2,320 |
2,334 |
-0.47% |
15,700 |
| 2025/10/1 |
2,325 |
2,409 |
2,321 |
2,345 |
+0.30% |
40,400 |
| 2025/9/30 |
2,412 |
2,462 |
2,335 |
2,338 |
-3.83% |
18,600 |
| 2025/9/29 |
2,495 |
2,499 |
2,416 |
2,431 |
-0.86% |
22,400 |
| 2025/9/26 |
2,410 |
2,515 |
2,407 |
2,452 |
+1.49% |
47,100 |
| 2025/9/25 |
2,349 |
2,479 |
2,334 |
2,416 |
+2.72% |
49,000 |
| 2025/9/24 |
2,371 |
2,371 |
2,233 |
2,352 |
-0.51% |
70,800 |
| 2025/9/22 |
2,112 |
2,469 |
2,112 |
2,364 |
+11.83% |
307,900 |
| 2025/9/19 |
2,012 |
2,120 |
2,003 |
2,114 |
+5.44% |
79,700 |
| 2025/9/18 |
1,985 |
2,008 |
1,976 |
2,005 |
+0.96% |
14,500 |
| 2025/9/17 |
1,990 |
1,999 |
1,976 |
1,986 |
-0.40% |
10,700 |
| 2025/9/16 |
1,971 |
2,002 |
1,963 |
1,994 |
+1.17% |
11,700 |
| 2025/9/12 |
1,975 |
1,982 |
1,958 |
1,971 |
-0.20% |
22,200 |
| 2025/9/11 |
2,013 |
2,024 |
1,974 |
1,975 |
-1.89% |
16,500 |
| 2025/9/10 |
2,030 |
2,030 |
2,007 |
2,013 |
-0.84% |
7,900 |
| 2025/9/9 |
2,026 |
2,041 |
2,018 |
2,030 |
+0.20% |
14,200 |
| 2025/9/8 |
2,003 |
2,031 |
2,003 |
2,026 |
+1.15% |
11,000 |
| 2025/9/5 |
2,004 |
2,015 |
1,998 |
2,003 |
-0.05% |
13,400 |
| 2025/9/4 |
1,999 |
2,015 |
1,999 |
2,004 |
-0.50% |
10,100 |
| 2025/9/3 |
2,049 |
2,049 |
1,998 |
2,014 |
-1.71% |
27,800 |
| 2025/9/2 |
2,024 |
2,065 |
2,024 |
2,049 |
+1.24% |
19,500 |
| 2025/9/1 |
2,046 |
2,050 |
2,019 |
2,024 |
-1.46% |
24,000 |
| 2025/8/29 |
2,055 |
2,064 |
2,051 |
2,054 |
-0.48% |
15,100 |
| 2025/8/28 |
2,056 |
2,084 |
2,051 |
2,064 |
+0.39% |
20,900 |
| 2025/8/27 |
2,081 |
2,086 |
2,049 |
2,056 |
-0.92% |
34,600 |
| 2025/8/26 |
2,106 |
2,109 |
2,073 |
2,075 |
-1.75% |
25,800 |
| 2025/8/25 |
2,145 |
2,158 |
2,112 |
2,112 |
-1.22% |
30,500 |
| 2025/8/22 |
2,119 |
2,149 |
2,113 |
2,138 |
+1.28% |
35,900 |
| 2025/8/21 |
2,071 |
2,125 |
2,063 |
2,111 |
+1.69% |
43,100 |
| 2025/8/20 |
2,062 |
2,095 |
2,045 |
2,076 |
+0.34% |
48,700 |
| 2025/8/19 |
2,058 |
2,074 |
2,035 |
2,069 |
+0.58% |
67,300 |
| 2025/8/18 |
2,064 |
2,075 |
2,051 |
2,057 |
-0.29% |
72,300 |
| 2025/8/15 |
2,066 |
2,089 |
2,040 |
2,063 |
-12.81% |
255,000 |
| 2025/8/14 |
2,360 |
2,380 |
2,345 |
2,366 |
-0.46% |
36,200 |
| 2025/8/13 |
2,372 |
2,398 |
2,340 |
2,377 |
+0.00% |
10,300 |
| 2025/8/12 |
2,391 |
2,424 |
2,365 |
2,377 |
+1.54% |
42,800 |
| 2025/8/8 |
2,388 |
2,388 |
2,309 |
2,341 |
-1.31% |
9,000 |
| 2025/8/7 |
2,403 |
2,403 |
2,345 |
2,372 |
-1.29% |
10,800 |
| 2025/8/6 |
2,360 |
2,416 |
2,360 |
2,403 |
+1.82% |
10,700 |
| 2025/8/5 |
2,323 |
2,366 |
2,323 |
2,360 |
+2.74% |
11,000 |
| 2025/8/4 |
2,266 |
2,299 |
2,259 |
2,297 |
+0.04% |
6,500 |
| 2025/8/1 |
2,265 |
2,315 |
2,265 |
2,296 |
+1.55% |
10,700 |
| 2025/7/31 |
2,267 |
2,293 |
2,259 |
2,261 |
-0.44% |
9,500 |
| 2025/7/30 |
2,274 |
2,274 |
2,255 |
2,271 |
+0.18% |
7,100 |
| 2025/7/29 |
2,272 |
2,303 |
2,265 |
2,267 |
-0.26% |
13,300 |
| 2025/7/28 |
2,281 |
2,295 |
2,265 |
2,273 |
-0.13% |
3,800 |
| 2025/7/25 |
2,295 |
2,315 |
2,268 |
2,276 |
+0.49% |
9,500 |
| 2025/7/24 |
2,241 |
2,289 |
2,218 |
2,265 |
+2.12% |
22,000 |
| 2025/7/23 |
2,240 |
2,250 |
2,208 |
2,218 |
-0.40% |
9,500 |
| 2025/7/22 |
2,259 |
2,260 |
2,213 |
2,227 |
-1.50% |
17,200 |
| 2025/7/18 |
2,251 |
2,319 |
2,246 |
2,261 |
+1.21% |
29,800 |
| 2025/7/17 |
2,207 |
2,246 |
2,207 |
2,234 |
+1.22% |
3,000 |
| 2025/7/16 |
2,204 |
2,239 |
2,198 |
2,207 |
-0.68% |
15,200 |
| 2025/7/15 |
2,234 |
2,259 |
2,222 |
2,222 |
-1.24% |
5,000 |
| 2025/7/14 |
2,253 |
2,289 |
2,228 |
2,250 |
-0.22% |
8,500 |
| 2025/7/11 |
2,267 |
2,295 |
2,252 |
2,255 |
-0.53% |
6,600 |
| 2025/7/10 |
2,308 |
2,315 |
2,260 |
2,267 |
-1.05% |
7,900 |
| 2025/7/9 |
2,246 |
2,309 |
2,246 |
2,291 |
+2.78% |
20,900 |
| 2025/7/8 |
2,197 |
2,246 |
2,197 |
2,229 |
+1.87% |
12,300 |
| 2025/7/7 |
2,168 |
2,199 |
2,161 |
2,188 |
+0.92% |
9,300 |
| 2025/7/4 |
2,185 |
2,191 |
2,163 |
2,168 |
-1.28% |
4,400 |
| 2025/7/3 |
2,180 |
2,227 |
2,167 |
2,196 |
+1.01% |
9,400 |
| 2025/7/2 |
2,240 |
2,240 |
2,171 |
2,174 |
-3.12% |
17,200 |
| 2025/7/1 |
2,255 |
2,282 |
2,244 |
2,244 |
-0.49% |
8,400 |
| 2025/6/30 |
2,277 |
2,308 |
2,249 |
2,255 |
+0.18% |
20,300 |
| 2025/6/27 |
2,251 |
2,269 |
2,233 |
2,251 |
+0.27% |
6,200 |
| 2025/6/26 |
2,282 |
2,297 |
2,244 |
2,245 |
-1.62% |
22,300 |
| 2025/6/25 |
2,260 |
2,282 |
2,211 |
2,282 |
+1.24% |
27,400 |
| 2025/6/24 |
2,210 |
2,254 |
2,210 |
2,254 |
+2.18% |
23,000 |
| 2025/6/23 |
2,170 |
2,206 |
2,146 |
2,206 |
+1.15% |
16,700 |
| 2025/6/20 |
2,209 |
2,240 |
2,170 |
2,181 |
+0.14% |
29,600 |
| 2025/6/19 |
2,237 |
2,267 |
2,167 |
2,178 |
-2.16% |
18,200 |
| 2025/6/18 |
2,146 |
2,230 |
2,145 |
2,226 |
+3.68% |
35,200 |
| 2025/6/17 |
2,146 |
2,155 |
2,133 |
2,147 |
+0.56% |
9,000 |
| 2025/6/16 |
2,063 |
2,169 |
2,053 |
2,135 |
+3.29% |
20,900 |
| 2025/6/13 |
2,074 |
2,091 |
2,040 |
2,067 |
-0.67% |
14,400 |
| 2025/6/12 |
2,091 |
2,091 |
2,076 |
2,081 |
-0.48% |
6,600 |
| 2025/6/11 |
2,072 |
2,112 |
2,072 |
2,091 |
+0.92% |
10,700 |
| 2025/6/10 |
2,082 |
2,094 |
2,072 |
2,072 |
-0.62% |
12,500 |
| 2025/6/9 |
2,111 |
2,121 |
2,060 |
2,085 |
-0.19% |
14,800 |
| 2025/6/6 |
2,025 |
2,090 |
2,024 |
2,089 |
+2.81% |
15,300 |
| 2025/6/5 |
2,051 |
2,055 |
2,029 |
2,032 |
-1.26% |
11,000 |
| 2025/6/4 |
2,058 |
2,070 |
2,050 |
2,058 |
-0.24% |
7,000 |
| 2025/6/3 |
2,054 |
2,070 |
2,047 |
2,063 |
+0.68% |
7,700 |
| 2025/6/2 |
2,072 |
2,072 |
2,045 |
2,049 |
-1.21% |
12,900 |
| 2025/5/30 |
2,041 |
2,079 |
2,029 |
2,074 |
+1.62% |
18,200 |
| 2025/5/29 |
2,056 |
2,082 |
2,036 |
2,041 |
-1.35% |
9,600 |
| 2025/5/28 |
2,075 |
2,087 |
2,054 |
2,069 |
-0.14% |
13,000 |
| 2025/5/27 |
2,055 |
2,083 |
2,055 |
2,072 |
+0.83% |
8,400 |
| 2025/5/26 |
2,055 |
2,082 |
2,038 |
2,055 |
+0.44% |
13,800 |
| 2025/5/23 |
2,039 |
2,052 |
2,026 |
2,046 |
+0.54% |
9,600 |
| 2025/5/22 |
2,043 |
2,067 |
2,035 |
2,035 |
-1.07% |
5,300 |
| 2025/5/21 |
2,057 |
2,082 |
2,035 |
2,057 |
+0.05% |
15,400 |
| 2025/5/20 |
2,097 |
2,106 |
2,056 |
2,056 |
-2.10% |
19,300 |
| 2025/5/19 |
2,083 |
2,120 |
2,063 |
2,100 |
+0.82% |
22,500 |
| 2025/5/16 |
2,099 |
2,120 |
2,045 |
2,083 |
-0.76% |
22,600 |
| 2025/5/15 |
2,100 |
2,142 |
2,047 |
2,099 |
-2.01% |
49,600 |
| 2025/5/14 |
2,198 |
2,198 |
2,105 |
2,142 |
-2.64% |
39,600 |
| 2025/5/13 |
2,181 |
2,204 |
2,160 |
2,200 |
+1.99% |
25,300 |
| 2025/5/12 |
2,121 |
2,159 |
2,121 |
2,157 |
+2.18% |
25,000 |
|
