日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/16 |
3,766 |
3,796 |
3,757 |
3,771 |
+0.00% |
587,700 |
2025/10/15 |
3,807 |
3,807 |
3,762 |
3,771 |
+0.56% |
568,300 |
2025/10/14 |
3,747 |
3,821 |
3,723 |
3,750 |
-3.52% |
905,000 |
2025/10/10 |
4,018 |
4,030 |
3,887 |
3,887 |
-2.75% |
872,700 |
2025/10/9 |
3,962 |
4,000 |
3,944 |
3,997 |
-0.07% |
622,300 |
2025/10/8 |
3,965 |
4,037 |
3,913 |
4,000 |
+3.15% |
1,009,200 |
2025/10/7 |
3,896 |
3,904 |
3,852 |
3,878 |
+0.03% |
634,200 |
2025/10/6 |
3,860 |
3,897 |
3,811 |
3,877 |
+3.17% |
820,300 |
2025/10/3 |
3,705 |
3,783 |
3,701 |
3,758 |
+0.40% |
624,200 |
2025/10/2 |
3,795 |
3,799 |
3,715 |
3,743 |
-2.25% |
758,400 |
2025/10/1 |
3,881 |
3,891 |
3,775 |
3,829 |
-3.06% |
675,100 |
2025/9/30 |
3,880 |
3,950 |
3,879 |
3,950 |
+0.82% |
585,700 |
2025/9/29 |
3,985 |
3,992 |
3,907 |
3,918 |
-2.20% |
576,400 |
2025/9/26 |
3,958 |
4,006 |
3,924 |
4,006 |
+1.68% |
701,500 |
2025/9/25 |
3,930 |
3,972 |
3,920 |
3,940 |
+1.13% |
773,700 |
2025/9/24 |
3,877 |
3,896 |
3,831 |
3,896 |
+0.70% |
810,700 |
2025/9/22 |
3,875 |
3,889 |
3,855 |
3,869 |
-0.15% |
636,300 |
2025/9/19 |
3,959 |
3,977 |
3,870 |
3,875 |
-1.75% |
2,233,700 |
2025/9/18 |
3,938 |
3,959 |
3,914 |
3,944 |
+0.33% |
400,400 |
2025/9/17 |
3,920 |
3,943 |
3,864 |
3,931 |
-0.38% |
487,800 |
2025/9/16 |
3,968 |
3,969 |
3,915 |
3,946 |
+0.84% |
826,000 |
2025/9/12 |
3,944 |
3,944 |
3,904 |
3,913 |
-0.28% |
850,700 |
2025/9/11 |
3,931 |
3,945 |
3,891 |
3,924 |
+0.31% |
579,700 |
2025/9/10 |
3,895 |
3,914 |
3,867 |
3,912 |
+0.44% |
714,400 |
2025/9/9 |
3,897 |
3,933 |
3,875 |
3,895 |
+0.36% |
651,700 |
2025/9/8 |
3,840 |
3,899 |
3,831 |
3,881 |
+1.07% |
815,300 |
2025/9/5 |
3,833 |
3,844 |
3,800 |
3,840 |
+1.16% |
686,700 |
2025/9/4 |
3,751 |
3,797 |
3,742 |
3,796 |
+1.01% |
509,000 |
2025/9/3 |
3,808 |
3,831 |
3,735 |
3,758 |
-2.31% |
819,200 |
2025/9/2 |
3,805 |
3,857 |
3,782 |
3,847 |
+1.69% |
711,500 |
2025/9/1 |
3,752 |
3,812 |
3,747 |
3,783 |
+0.13% |
645,800 |
2025/8/29 |
3,795 |
3,797 |
3,761 |
3,778 |
-1.18% |
608,500 |
2025/8/28 |
3,781 |
3,832 |
3,780 |
3,823 |
+0.66% |
627,800 |
2025/8/27 |
3,741 |
3,808 |
3,738 |
3,798 |
+1.52% |
704,800 |
2025/8/26 |
3,785 |
3,790 |
3,723 |
3,741 |
-0.90% |
645,800 |
2025/8/25 |
3,852 |
3,868 |
3,774 |
3,775 |
-1.59% |
761,300 |
2025/8/22 |
3,823 |
3,850 |
3,795 |
3,836 |
+0.29% |
902,200 |
2025/8/21 |
3,829 |
3,845 |
3,810 |
3,825 |
-0.44% |
754,600 |
2025/8/20 |
3,869 |
3,912 |
3,839 |
3,842 |
-0.70% |
1,128,700 |
2025/8/19 |
3,745 |
3,884 |
3,733 |
3,869 |
+3.92% |
1,766,300 |
2025/8/18 |
3,723 |
3,723 |
3,662 |
3,723 |
-0.21% |
1,844,200 |
2025/8/15 |
3,700 |
3,797 |
3,625 |
3,731 |
-9.44% |
4,130,400 |
2025/8/14 |
4,170 |
4,171 |
4,115 |
4,120 |
-2.04% |
755,600 |
2025/8/13 |
4,229 |
4,269 |
4,191 |
4,206 |
+0.89% |
982,300 |
2025/8/12 |
4,169 |
4,212 |
4,148 |
4,169 |
+1.14% |
736,800 |
2025/8/8 |
4,044 |
4,122 |
4,033 |
4,122 |
+2.84% |
895,300 |
2025/8/7 |
3,961 |
4,034 |
3,960 |
4,008 |
+1.39% |
637,700 |
2025/8/6 |
3,920 |
3,983 |
3,903 |
3,953 |
+0.51% |
697,200 |
2025/8/5 |
3,857 |
3,952 |
3,852 |
3,933 |
+2.32% |
803,200 |
2025/8/4 |
3,913 |
3,950 |
3,752 |
3,844 |
-6.59% |
1,658,900 |
2025/8/1 |
4,054 |
4,136 |
4,030 |
4,115 |
+2.47% |
667,300 |
2025/7/31 |
3,976 |
4,034 |
3,962 |
4,016 |
+1.62% |
553,000 |
2025/7/30 |
3,908 |
3,958 |
3,901 |
3,952 |
+1.05% |
472,000 |
2025/7/29 |
3,942 |
3,951 |
3,909 |
3,911 |
-1.56% |
481,700 |
2025/7/28 |
4,010 |
4,026 |
3,942 |
3,973 |
-0.87% |
450,100 |
2025/7/25 |
4,007 |
4,011 |
3,969 |
4,008 |
+0.20% |
589,400 |
2025/7/24 |
4,018 |
4,043 |
3,976 |
4,000 |
-0.02% |
730,400 |
2025/7/23 |
4,002 |
4,006 |
3,931 |
4,001 |
+2.28% |
616,600 |
2025/7/22 |
3,916 |
3,950 |
3,904 |
3,912 |
-0.89% |
434,400 |
2025/7/18 |
4,011 |
4,013 |
3,937 |
3,947 |
+0.15% |
362,600 |
2025/7/17 |
3,913 |
3,952 |
3,910 |
3,941 |
+0.72% |
299,200 |
2025/7/16 |
3,919 |
3,932 |
3,892 |
3,913 |
-0.71% |
492,000 |
2025/7/15 |
3,952 |
3,975 |
3,928 |
3,941 |
-0.25% |
429,000 |
2025/7/14 |
3,956 |
3,982 |
3,904 |
3,951 |
-0.85% |
482,000 |
2025/7/11 |
4,038 |
4,040 |
3,981 |
3,985 |
+0.43% |
497,500 |
2025/7/10 |
3,976 |
3,989 |
3,951 |
3,968 |
-0.30% |
414,100 |
2025/7/9 |
3,974 |
4,028 |
3,965 |
3,980 |
+0.63% |
439,100 |
2025/7/8 |
3,980 |
3,987 |
3,945 |
3,955 |
-1.22% |
615,500 |
2025/7/7 |
3,997 |
4,032 |
3,976 |
4,004 |
+1.21% |
463,600 |
2025/7/4 |
3,964 |
3,965 |
3,928 |
3,956 |
+0.71% |
459,700 |
2025/7/3 |
3,981 |
3,984 |
3,890 |
3,928 |
-2.14% |
1,229,300 |
2025/7/2 |
3,958 |
4,040 |
3,955 |
4,014 |
+1.13% |
963,600 |
2025/7/1 |
3,905 |
3,985 |
3,905 |
3,969 |
+1.77% |
619,500 |
2025/6/30 |
3,902 |
3,932 |
3,878 |
3,900 |
+1.27% |
643,500 |
2025/6/27 |
3,869 |
3,899 |
3,832 |
3,851 |
-0.18% |
668,100 |
2025/6/26 |
3,856 |
3,887 |
3,826 |
3,858 |
-1.20% |
805,800 |
2025/6/25 |
3,880 |
3,909 |
3,859 |
3,905 |
-0.36% |
610,500 |
2025/6/24 |
3,968 |
3,970 |
3,913 |
3,919 |
-0.46% |
559,600 |
2025/6/23 |
3,977 |
3,978 |
3,903 |
3,937 |
-1.75% |
768,300 |
2025/6/20 |
4,009 |
4,031 |
3,988 |
4,007 |
-0.52% |
1,122,700 |
2025/6/19 |
4,050 |
4,067 |
4,015 |
4,028 |
-1.18% |
645,900 |
2025/6/18 |
4,052 |
4,086 |
4,041 |
4,076 |
-0.29% |
432,900 |
2025/6/17 |
4,043 |
4,113 |
4,040 |
4,088 |
+1.62% |
475,900 |
2025/6/16 |
4,010 |
4,043 |
3,992 |
4,023 |
+1.23% |
427,900 |
2025/6/13 |
4,046 |
4,058 |
3,971 |
3,974 |
-1.10% |
847,400 |
2025/6/12 |
4,030 |
4,063 |
4,009 |
4,018 |
-0.79% |
429,800 |
2025/6/11 |
4,134 |
4,134 |
4,025 |
4,050 |
-1.46% |
647,900 |
2025/6/10 |
4,174 |
4,185 |
4,096 |
4,110 |
-1.44% |
822,300 |
2025/6/9 |
4,150 |
4,185 |
4,150 |
4,170 |
+1.16% |
383,500 |
2025/6/6 |
4,128 |
4,148 |
4,095 |
4,122 |
-0.34% |
394,000 |
2025/6/5 |
4,103 |
4,173 |
4,103 |
4,136 |
+1.10% |
750,900 |
2025/6/4 |
4,050 |
4,130 |
4,040 |
4,091 |
+1.01% |
541,000 |
2025/6/3 |
4,020 |
4,083 |
3,976 |
4,050 |
+1.68% |
671,700 |
2025/6/2 |
3,920 |
3,983 |
3,916 |
3,983 |
+0.99% |
622,100 |
2025/5/30 |
3,918 |
3,954 |
3,915 |
3,944 |
-0.38% |
546,800 |
2025/5/29 |
3,981 |
3,990 |
3,942 |
3,959 |
+0.28% |
435,400 |
2025/5/28 |
4,005 |
4,024 |
3,948 |
3,948 |
+1.62% |
578,700 |
2025/5/27 |
3,897 |
3,908 |
3,841 |
3,885 |
+0.91% |
612,900 |
2025/5/26 |
3,857 |
3,873 |
3,836 |
3,850 |
-0.18% |
700,400 |
2025/5/23 |
3,859 |
3,877 |
3,811 |
3,857 |
+1.47% |
498,300 |
2025/5/22 |
3,820 |
3,843 |
3,794 |
3,801 |
-2.29% |
817,600 |
2025/5/21 |
3,858 |
3,899 |
3,843 |
3,890 |
+0.99% |
516,400 |
2025/5/20 |
3,871 |
3,918 |
3,838 |
3,852 |
-0.49% |
630,100 |
2025/5/19 |
3,855 |
3,910 |
3,817 |
3,871 |
-0.90% |
850,900 |
2025/5/16 |
3,762 |
3,940 |
3,725 |
3,906 |
+14.21% |
1,960,300 |
2025/5/15 |
3,447 |
3,463 |
3,413 |
3,420 |
-2.23% |
445,600 |
2025/5/14 |
3,536 |
3,555 |
3,470 |
3,498 |
-0.23% |
345,500 |
2025/5/13 |
3,554 |
3,565 |
3,490 |
3,506 |
+0.63% |
490,300 |
2025/5/12 |
3,488 |
3,530 |
3,465 |
3,484 |
-0.66% |
383,000 |
2025/5/9 |
3,445 |
3,507 |
3,410 |
3,507 |
+3.91% |
720,300 |
2025/5/8 |
3,350 |
3,376 |
3,332 |
3,375 |
+0.09% |
370,900 |
2025/5/7 |
3,346 |
3,372 |
3,331 |
3,372 |
+0.63% |
466,800 |
2025/5/2 |
3,360 |
3,384 |
3,338 |
3,351 |
-0.06% |
321,600 |
2025/5/1 |
3,349 |
3,390 |
3,341 |
3,353 |
+0.39% |
318,100 |
2025/4/30 |
3,341 |
3,344 |
3,307 |
3,340 |
+0.60% |
426,800 |
2025/4/28 |
3,287 |
3,350 |
3,277 |
3,320 |
+0.67% |
339,500 |
2025/4/25 |
3,298 |
3,316 |
3,265 |
3,298 |
+1.01% |
385,400 |
2025/4/24 |
3,290 |
3,307 |
3,257 |
3,265 |
+1.40% |
541,100 |
2025/4/23 |
3,294 |
3,294 |
3,200 |
3,220 |
+1.90% |
422,300 |
2025/4/22 |
3,116 |
3,163 |
3,111 |
3,160 |
+0.54% |
254,100 |
2025/4/21 |
3,174 |
3,186 |
3,133 |
3,143 |
-1.07% |
313,800 |
2025/4/18 |
3,165 |
3,193 |
3,150 |
3,177 |
+0.35% |
246,600 |
2025/4/17 |
3,100 |
3,176 |
3,100 |
3,166 |
+2.39% |
355,600 |
|