| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/14 |
1,428 |
1,680 |
1,425 |
1,556 |
+7.61% |
7,355,600 |
| 2025/10/10 |
1,557 |
1,631 |
1,438 |
1,446 |
-4.68% |
5,171,200 |
| 2025/10/9 |
1,480 |
1,530 |
1,410 |
1,517 |
-7.50% |
6,895,900 |
| 2025/10/8 |
1,826 |
1,978 |
1,543 |
1,640 |
-13.64% |
12,736,900 |
| 2025/10/7 |
2,245 |
2,250 |
1,836 |
1,899 |
-13.68% |
4,997,200 |
| 2025/10/6 |
2,265 |
2,287 |
2,141 |
2,200 |
+4.02% |
2,954,400 |
| 2025/10/3 |
2,080 |
2,235 |
2,041 |
2,115 |
+4.19% |
3,049,900 |
| 2025/10/2 |
2,141 |
2,175 |
2,030 |
2,030 |
-3.33% |
2,432,600 |
| 2025/10/1 |
2,333 |
2,339 |
2,093 |
2,100 |
-5.96% |
2,961,000 |
| 2025/9/30 |
2,272 |
2,395 |
2,149 |
2,233 |
-0.71% |
4,140,000 |
| 2025/9/29 |
2,684 |
2,697 |
2,247 |
2,249 |
-18.13% |
4,411,300 |
| 2025/9/26 |
2,980 |
3,015 |
2,746 |
2,747 |
-9.79% |
3,767,400 |
| 2025/9/25 |
2,990 |
3,095 |
2,755 |
3,045 |
+5.36% |
10,361,200 |
| 2025/9/24 |
2,497 |
2,897 |
2,480 |
2,890 |
+20.57% |
12,475,800 |
| 2025/9/22 |
2,090 |
2,498 |
2,087 |
2,397 |
+13.60% |
10,675,900 |
| 2025/9/19 |
2,104 |
2,140 |
2,008 |
2,110 |
+2.18% |
2,788,700 |
| 2025/9/18 |
2,105 |
2,166 |
2,010 |
2,065 |
-2.73% |
4,080,400 |
| 2025/9/17 |
2,101 |
2,444 |
2,069 |
2,123 |
-6.39% |
17,493,800 |
| 2025/9/16 |
1,855 |
2,268 |
1,706 |
2,268 |
+21.41% |
29,702,400 |
| 2025/9/12 |
1,868 |
1,868 |
1,868 |
1,868 |
-21.11% |
1,251,900 |
| 2025/9/11 |
2,368 |
2,368 |
2,368 |
2,368 |
-17.43% |
87,000 |
| 2025/9/10 |
2,698 |
2,920 |
2,580 |
2,868 |
+7.58% |
5,643,100 |
| 2025/9/9 |
2,632 |
2,850 |
2,602 |
2,666 |
+2.03% |
5,334,900 |
| 2025/9/8 |
2,600 |
2,687 |
2,517 |
2,613 |
+1.04% |
2,671,300 |
| 2025/9/5 |
2,560 |
2,709 |
2,525 |
2,586 |
+1.02% |
4,032,100 |
| 2025/9/4 |
2,803 |
2,850 |
2,501 |
2,560 |
-9.73% |
4,209,000 |
| 2025/9/3 |
2,520 |
2,974 |
2,513 |
2,836 |
+9.97% |
9,819,300 |
| 2025/9/2 |
2,478 |
2,585 |
2,413 |
2,579 |
+2.02% |
3,344,000 |
| 2025/9/1 |
2,233 |
2,564 |
2,221 |
2,528 |
+13.21% |
4,866,200 |
| 2025/8/29 |
2,345 |
2,411 |
2,217 |
2,233 |
-3.83% |
3,107,400 |
| 2025/8/28 |
2,529 |
2,529 |
2,318 |
2,322 |
-6.41% |
2,146,600 |
| 2025/8/27 |
2,590 |
2,679 |
2,462 |
2,481 |
-5.05% |
2,249,900 |
| 2025/8/26 |
2,573 |
2,745 |
2,442 |
2,613 |
-2.24% |
4,478,200 |
| 2025/8/25 |
2,949 |
2,955 |
2,656 |
2,673 |
-7.19% |
2,349,900 |
| 2025/8/22 |
3,370 |
3,370 |
2,873 |
2,880 |
-7.40% |
4,299,700 |
| 2025/8/21 |
2,999 |
3,200 |
2,996 |
3,110 |
+2.98% |
1,747,100 |
| 2025/8/20 |
3,205 |
3,205 |
2,980 |
3,020 |
-7.50% |
1,582,100 |
| 2025/8/19 |
3,155 |
3,380 |
3,055 |
3,265 |
+5.32% |
2,036,500 |
| 2025/8/18 |
2,816 |
3,245 |
2,792 |
3,100 |
+12.44% |
4,975,200 |
| 2025/8/15 |
2,819 |
3,100 |
2,717 |
2,757 |
+6.20% |
9,604,400 |
| 2025/8/14 |
2,450 |
2,695 |
2,400 |
2,596 |
+4.26% |
6,915,900 |
| 2025/8/13 |
2,785 |
2,934 |
2,490 |
2,490 |
-21.94% |
6,980,600 |
| 2025/8/12 |
3,250 |
3,270 |
3,040 |
3,190 |
-2.89% |
1,957,000 |
| 2025/8/8 |
3,000 |
3,385 |
2,931 |
3,285 |
+7.35% |
3,239,300 |
| 2025/8/7 |
2,945 |
3,115 |
2,922 |
3,060 |
+4.44% |
3,194,400 |
| 2025/8/6 |
2,880 |
2,973 |
2,840 |
2,930 |
+0.90% |
1,561,100 |
| 2025/8/5 |
2,999 |
3,050 |
2,844 |
2,904 |
+1.40% |
2,611,100 |
| 2025/8/4 |
3,005 |
3,055 |
2,856 |
2,864 |
-8.50% |
2,412,500 |
| 2025/8/1 |
3,370 |
3,375 |
3,115 |
3,130 |
-9.01% |
1,631,900 |
| 2025/7/31 |
3,385 |
3,495 |
3,345 |
3,440 |
-0.43% |
1,079,900 |
| 2025/7/30 |
3,335 |
3,495 |
3,255 |
3,455 |
+7.97% |
1,524,400 |
| 2025/7/29 |
3,255 |
3,475 |
3,140 |
3,200 |
-6.16% |
1,625,100 |
| 2025/7/28 |
3,585 |
3,585 |
3,410 |
3,410 |
-4.88% |
969,600 |
| 2025/7/25 |
3,660 |
3,780 |
3,525 |
3,585 |
-3.76% |
1,505,800 |
| 2025/7/24 |
3,915 |
3,915 |
3,700 |
3,725 |
-6.52% |
2,373,400 |
| 2025/7/23 |
3,790 |
3,985 |
3,630 |
3,985 |
+6.13% |
2,554,200 |
| 2025/7/22 |
3,610 |
3,990 |
3,560 |
3,755 |
+5.77% |
4,967,000 |
| 2025/7/18 |
3,995 |
4,075 |
3,450 |
3,550 |
-10.92% |
7,166,300 |
| 2025/7/17 |
3,985 |
3,985 |
3,985 |
3,985 |
+21.31% |
570,400 |
| 2025/7/16 |
3,180 |
3,470 |
3,125 |
3,285 |
+2.66% |
3,681,000 |
| 2025/7/15 |
3,390 |
3,515 |
3,050 |
3,200 |
-6.57% |
3,635,500 |
| 2025/7/14 |
3,725 |
4,090 |
3,330 |
3,425 |
+1.03% |
11,464,000 |
| 2025/7/11 |
4,040 |
4,320 |
3,390 |
3,390 |
-17.11% |
14,061,600 |
| 2025/7/10 |
3,730 |
4,090 |
3,400 |
4,090 |
+20.65% |
7,456,200 |
| 2025/7/9 |
2,877 |
3,390 |
2,870 |
3,390 |
+17.46% |
3,250,600 |
| 2025/7/8 |
2,827 |
2,886 |
2,616 |
2,886 |
+20.96% |
9,789,400 |
| 2025/7/7 |
2,386 |
2,386 |
2,386 |
2,386 |
+20.14% |
110,100 |
| 2025/7/4 |
1,586 |
1,986 |
1,586 |
1,986 |
+25.22% |
4,569,700 |
| 2025/7/3 |
1,583 |
1,620 |
1,494 |
1,586 |
+0.32% |
2,033,000 |
| 2025/7/2 |
1,523 |
1,631 |
1,463 |
1,581 |
-0.44% |
2,737,900 |
| 2025/7/1 |
1,684 |
1,765 |
1,511 |
1,588 |
-1.00% |
5,607,100 |
| 2025/6/30 |
1,688 |
1,715 |
1,561 |
1,604 |
+4.16% |
2,870,700 |
| 2025/6/27 |
1,604 |
1,772 |
1,501 |
1,540 |
-6.33% |
3,317,100 |
| 2025/6/26 |
1,920 |
1,925 |
1,623 |
1,644 |
-10.80% |
2,717,500 |
| 2025/6/25 |
1,972 |
1,991 |
1,760 |
1,843 |
-8.08% |
2,193,200 |
| 2025/6/24 |
2,180 |
2,186 |
1,991 |
2,005 |
-6.74% |
1,559,000 |
| 2025/6/23 |
2,206 |
2,282 |
2,125 |
2,150 |
-7.13% |
1,485,000 |
| 2025/6/20 |
2,379 |
2,490 |
2,270 |
2,315 |
-3.18% |
2,738,900 |
| 2025/6/19 |
2,242 |
2,449 |
2,192 |
2,391 |
+13.48% |
4,691,900 |
| 2025/6/18 |
2,260 |
2,386 |
2,060 |
2,107 |
-17.70% |
5,895,000 |
| 2025/6/17 |
2,150 |
2,611 |
1,960 |
2,560 |
+15.47% |
6,958,400 |
| 2025/6/16 |
2,341 |
2,398 |
2,211 |
2,217 |
-3.23% |
3,048,900 |
| 2025/6/13 |
2,388 |
2,450 |
2,220 |
2,291 |
-6.76% |
2,862,200 |
| 2025/6/12 |
2,400 |
2,488 |
2,312 |
2,457 |
+5.95% |
4,288,000 |
| 2025/6/11 |
2,442 |
2,506 |
2,284 |
2,319 |
-8.77% |
5,033,500 |
| 2025/6/10 |
2,411 |
2,711 |
2,331 |
2,542 |
+14.97% |
13,979,800 |
| 2025/6/9 |
1,885 |
2,211 |
1,877 |
2,211 |
+22.09% |
7,781,500 |
| 2025/6/6 |
1,931 |
1,955 |
1,780 |
1,811 |
-2.16% |
6,761,300 |
| 2025/6/5 |
1,900 |
2,119 |
1,761 |
1,851 |
+6.32% |
20,829,300 |
| 2025/6/4 |
1,381 |
1,741 |
1,280 |
1,741 |
+20.82% |
10,325,200 |
| 2025/6/3 |
1,398 |
1,674 |
1,333 |
1,441 |
+7.70% |
11,896,300 |
| 2025/6/2 |
1,338 |
1,338 |
1,338 |
1,338 |
+28.90% |
96,300 |
| 2025/5/30 |
1,038 |
1,038 |
1,038 |
1,038 |
+16.89% |
87,300 |
| 2025/5/29 |
783 |
888 |
749 |
888 |
+20.33% |
5,098,500 |
| 2025/5/28 |
743 |
747 |
734 |
738 |
-0.54% |
67,400 |
| 2025/5/27 |
738 |
750 |
737 |
742 |
+0.41% |
107,300 |
| 2025/5/26 |
745 |
773 |
736 |
739 |
+1.09% |
212,000 |
| 2025/5/23 |
750 |
755 |
726 |
731 |
-2.79% |
180,000 |
| 2025/5/22 |
755 |
765 |
735 |
752 |
-1.70% |
198,800 |
| 2025/5/21 |
773 |
780 |
765 |
765 |
+0.92% |
114,900 |
| 2025/5/20 |
792 |
792 |
706 |
758 |
-4.65% |
460,600 |
| 2025/5/19 |
799 |
827 |
746 |
795 |
-2.33% |
439,800 |
| 2025/5/16 |
814 |
814 |
814 |
814 |
-15.56% |
23,500 |
| 2025/5/15 |
938 |
975 |
925 |
964 |
+2.55% |
233,400 |
| 2025/5/14 |
925 |
941 |
905 |
940 |
+3.30% |
169,600 |
| 2025/5/13 |
915 |
920 |
890 |
910 |
+4.48% |
159,800 |
| 2025/5/12 |
860 |
880 |
853 |
871 |
+2.47% |
149,800 |
| 2025/5/9 |
870 |
871 |
845 |
850 |
-1.73% |
129,900 |
| 2025/5/8 |
872 |
879 |
855 |
865 |
-0.69% |
81,900 |
| 2025/5/7 |
878 |
887 |
871 |
871 |
-2.46% |
65,100 |
| 2025/5/2 |
910 |
924 |
887 |
893 |
-1.87% |
73,000 |
| 2025/5/1 |
906 |
913 |
896 |
910 |
+0.44% |
84,900 |
| 2025/4/30 |
909 |
920 |
871 |
906 |
-0.44% |
167,400 |
| 2025/4/28 |
930 |
933 |
900 |
910 |
-1.09% |
158,900 |
| 2025/4/25 |
959 |
962 |
914 |
920 |
-3.66% |
189,000 |
| 2025/4/24 |
942 |
962 |
929 |
955 |
+1.49% |
200,400 |
| 2025/4/23 |
891 |
954 |
859 |
941 |
+8.79% |
448,900 |
| 2025/4/22 |
881 |
920 |
848 |
865 |
-0.12% |
307,200 |
| 2025/4/21 |
859 |
888 |
859 |
866 |
+2.36% |
261,900 |
| 2025/4/18 |
838 |
850 |
829 |
846 |
+2.30% |
170,100 |
| 2025/4/17 |
820 |
842 |
803 |
827 |
+2.73% |
210,100 |
| 2025/4/16 |
819 |
849 |
801 |
805 |
-1.47% |
217,700 |
| 2025/4/15 |
805 |
845 |
796 |
817 |
+3.42% |
195,500 |
|
