| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
2,153 |
2,178 |
2,139 |
2,162 |
-0.60% |
10,000 |
| 2025/11/13 |
2,170 |
2,190 |
2,170 |
2,175 |
-0.64% |
1,900 |
| 2025/11/12 |
2,150 |
2,196 |
2,150 |
2,189 |
+2.91% |
9,100 |
| 2025/11/11 |
2,141 |
2,158 |
2,127 |
2,127 |
+0.09% |
4,500 |
| 2025/11/10 |
2,108 |
2,137 |
2,108 |
2,125 |
+1.43% |
4,300 |
| 2025/11/7 |
2,090 |
2,103 |
2,075 |
2,095 |
-0.19% |
6,400 |
| 2025/11/6 |
2,086 |
2,122 |
2,085 |
2,099 |
+0.62% |
6,100 |
| 2025/11/5 |
2,103 |
2,103 |
2,055 |
2,086 |
-1.60% |
18,500 |
| 2025/11/4 |
2,141 |
2,176 |
2,108 |
2,120 |
-3.24% |
14,000 |
| 2025/10/31 |
2,280 |
2,280 |
2,180 |
2,191 |
-4.24% |
27,000 |
| 2025/10/30 |
2,369 |
2,399 |
2,288 |
2,288 |
-10.94% |
46,300 |
| 2025/10/29 |
2,577 |
2,588 |
2,569 |
2,569 |
-0.27% |
30,500 |
| 2025/10/28 |
2,598 |
2,598 |
2,576 |
2,576 |
-0.85% |
17,200 |
| 2025/10/27 |
2,598 |
2,599 |
2,565 |
2,598 |
+0.00% |
18,400 |
| 2025/10/24 |
2,598 |
2,598 |
2,557 |
2,598 |
+0.04% |
15,200 |
| 2025/10/23 |
2,580 |
2,599 |
2,570 |
2,597 |
+1.56% |
14,200 |
| 2025/10/22 |
2,507 |
2,569 |
2,507 |
2,557 |
+2.16% |
16,900 |
| 2025/10/21 |
2,500 |
2,520 |
2,496 |
2,503 |
+0.89% |
10,400 |
| 2025/10/20 |
2,479 |
2,499 |
2,468 |
2,481 |
+0.77% |
10,100 |
| 2025/10/17 |
2,490 |
2,499 |
2,458 |
2,462 |
+0.08% |
6,400 |
| 2025/10/16 |
2,558 |
2,562 |
2,457 |
2,460 |
-3.83% |
26,600 |
| 2025/10/15 |
2,542 |
2,560 |
2,528 |
2,558 |
+1.39% |
6,600 |
| 2025/10/14 |
2,500 |
2,567 |
2,480 |
2,523 |
+0.56% |
15,800 |
| 2025/10/10 |
2,505 |
2,568 |
2,489 |
2,509 |
+0.36% |
9,900 |
| 2025/10/9 |
2,455 |
2,511 |
2,455 |
2,500 |
+2.88% |
14,400 |
| 2025/10/8 |
2,396 |
2,460 |
2,366 |
2,430 |
+1.42% |
14,400 |
| 2025/10/7 |
2,485 |
2,491 |
2,390 |
2,396 |
-3.58% |
31,600 |
| 2025/10/6 |
2,595 |
2,630 |
2,365 |
2,485 |
-3.27% |
55,500 |
| 2025/10/3 |
2,510 |
2,574 |
2,510 |
2,569 |
+2.76% |
21,500 |
| 2025/10/2 |
2,475 |
2,500 |
2,469 |
2,500 |
+1.26% |
16,600 |
| 2025/10/1 |
2,450 |
2,469 |
2,405 |
2,469 |
+1.56% |
19,000 |
| 2025/9/30 |
2,377 |
2,449 |
2,343 |
2,431 |
+3.40% |
24,200 |
| 2025/9/29 |
2,351 |
2,380 |
2,300 |
2,351 |
+4.44% |
27,100 |
| 2025/9/26 |
2,300 |
2,300 |
2,251 |
2,251 |
-2.09% |
10,000 |
| 2025/9/25 |
2,285 |
2,324 |
2,245 |
2,299 |
+1.46% |
14,900 |
| 2025/9/24 |
2,235 |
2,266 |
2,230 |
2,266 |
+2.07% |
12,700 |
| 2025/9/22 |
2,184 |
2,220 |
2,184 |
2,220 |
+2.64% |
15,700 |
| 2025/9/19 |
2,128 |
2,170 |
2,128 |
2,163 |
+2.27% |
12,300 |
| 2025/9/18 |
2,099 |
2,122 |
2,091 |
2,115 |
+0.95% |
6,200 |
| 2025/9/17 |
2,089 |
2,098 |
2,083 |
2,095 |
+0.24% |
4,000 |
| 2025/9/16 |
2,084 |
2,097 |
2,070 |
2,090 |
+0.92% |
11,800 |
| 2025/9/12 |
2,085 |
2,085 |
2,071 |
2,071 |
-0.19% |
5,500 |
| 2025/9/11 |
2,050 |
2,079 |
2,049 |
2,075 |
+1.27% |
10,700 |
| 2025/9/10 |
2,041 |
2,049 |
2,041 |
2,049 |
+0.39% |
3,900 |
| 2025/9/9 |
2,048 |
2,049 |
2,039 |
2,041 |
-0.34% |
4,100 |
| 2025/9/8 |
2,045 |
2,048 |
2,035 |
2,048 |
+0.79% |
6,600 |
| 2025/9/5 |
2,024 |
2,037 |
2,024 |
2,032 |
+0.40% |
5,200 |
| 2025/9/4 |
2,023 |
2,026 |
2,011 |
2,024 |
+0.10% |
7,500 |
| 2025/9/3 |
2,029 |
2,029 |
2,012 |
2,022 |
+0.85% |
7,600 |
| 2025/9/2 |
1,987 |
2,005 |
1,986 |
2,005 |
+1.01% |
17,100 |
| 2025/9/1 |
1,976 |
1,985 |
1,975 |
1,985 |
+0.46% |
19,500 |
| 2025/8/29 |
1,980 |
1,983 |
1,976 |
1,976 |
-0.10% |
13,200 |
| 2025/8/28 |
1,965 |
1,978 |
1,965 |
1,978 |
+0.66% |
12,300 |
| 2025/8/27 |
1,956 |
1,967 |
1,948 |
1,965 |
+0.31% |
31,900 |
| 2025/8/26 |
1,980 |
1,980 |
1,955 |
1,959 |
-1.46% |
126,200 |
| 2025/8/25 |
1,998 |
2,027 |
1,988 |
1,988 |
-1.19% |
50,100 |
| 2025/8/22 |
2,075 |
2,088 |
2,000 |
2,012 |
-3.64% |
26,300 |
| 2025/8/21 |
2,201 |
2,201 |
2,088 |
2,088 |
-3.38% |
13,100 |
| 2025/8/20 |
2,221 |
2,225 |
2,160 |
2,161 |
-3.91% |
11,100 |
| 2025/8/19 |
2,175 |
2,250 |
2,175 |
2,249 |
+3.83% |
9,000 |
| 2025/8/18 |
2,149 |
2,174 |
2,148 |
2,166 |
+0.74% |
5,400 |
| 2025/8/15 |
2,105 |
2,165 |
2,100 |
2,150 |
+4.12% |
13,100 |
| 2025/8/14 |
2,102 |
2,108 |
2,065 |
2,065 |
-2.09% |
9,400 |
| 2025/8/13 |
2,097 |
2,109 |
2,097 |
2,109 |
+0.91% |
3,800 |
| 2025/8/12 |
2,085 |
2,109 |
2,085 |
2,090 |
+0.38% |
6,900 |
| 2025/8/8 |
2,080 |
2,082 |
2,076 |
2,082 |
+0.14% |
2,700 |
| 2025/8/7 |
2,075 |
2,079 |
2,067 |
2,079 |
+0.19% |
3,000 |
| 2025/8/6 |
2,061 |
2,075 |
2,057 |
2,075 |
+0.29% |
4,700 |
| 2025/8/5 |
2,060 |
2,069 |
2,050 |
2,069 |
+0.44% |
6,100 |
| 2025/8/4 |
2,068 |
2,070 |
2,051 |
2,060 |
-0.39% |
8,900 |
| 2025/8/1 |
2,070 |
2,074 |
2,065 |
2,068 |
+0.00% |
4,100 |
| 2025/7/31 |
2,067 |
2,074 |
2,060 |
2,068 |
+1.77% |
4,500 |
| 2025/7/30 |
2,064 |
2,074 |
2,032 |
2,032 |
-0.73% |
6,500 |
| 2025/7/29 |
2,010 |
2,056 |
2,005 |
2,047 |
+2.09% |
16,800 |
| 2025/7/28 |
1,990 |
2,005 |
1,963 |
2,005 |
+0.80% |
15,100 |
| 2025/7/25 |
1,984 |
1,989 |
1,969 |
1,989 |
+0.25% |
9,900 |
| 2025/7/24 |
1,987 |
1,992 |
1,946 |
1,984 |
-0.05% |
26,300 |
| 2025/7/23 |
1,988 |
1,988 |
1,970 |
1,985 |
-0.55% |
15,800 |
| 2025/7/22 |
2,000 |
2,000 |
1,961 |
1,996 |
-0.15% |
48,900 |
| 2025/7/18 |
1,940 |
2,050 |
1,931 |
1,999 |
+20.42% |
275,200 |
| 2025/7/17 |
1,660 |
1,660 |
1,660 |
1,660 |
+22.06% |
1,500 |
| 2025/7/16 |
1,353 |
1,360 |
1,353 |
1,360 |
+0.00% |
1,400 |
| 2025/7/15 |
1,360 |
1,360 |
1,360 |
1,360 |
-0.73% |
500 |
| 2025/7/11 |
1,370 |
1,370 |
1,370 |
1,370 |
+0.00% |
400 |
| 2025/7/8 |
1,365 |
1,370 |
1,365 |
1,370 |
+0.37% |
800 |
| 2025/7/7 |
1,369 |
1,369 |
1,365 |
1,365 |
-0.36% |
1,400 |
| 2025/7/4 |
1,365 |
1,370 |
1,365 |
1,370 |
-1.08% |
300 |
| 2025/7/3 |
1,376 |
1,385 |
1,376 |
1,385 |
+0.65% |
600 |
| 2025/7/2 |
1,355 |
1,376 |
1,355 |
1,376 |
+1.55% |
1,500 |
| 2025/7/1 |
1,356 |
1,356 |
1,355 |
1,355 |
-1.09% |
400 |
| 2025/6/30 |
1,352 |
1,370 |
1,352 |
1,370 |
+1.33% |
1,500 |
| 2025/6/27 |
1,348 |
1,352 |
1,348 |
1,352 |
-0.59% |
200 |
| 2025/6/26 |
1,370 |
1,370 |
1,359 |
1,360 |
-0.73% |
1,600 |
| 2025/6/25 |
1,370 |
1,370 |
1,370 |
1,370 |
+0.37% |
100 |
| 2025/6/24 |
1,365 |
1,365 |
1,365 |
1,365 |
+0.37% |
100 |
| 2025/6/23 |
1,360 |
1,360 |
1,360 |
1,360 |
-0.37% |
800 |
| 2025/6/19 |
1,365 |
1,365 |
1,365 |
1,365 |
+0.00% |
2,000 |
| 2025/6/18 |
1,375 |
1,375 |
1,364 |
1,365 |
+0.00% |
2,900 |
| 2025/6/17 |
1,346 |
1,365 |
1,346 |
1,365 |
+1.79% |
400 |
| 2025/6/16 |
1,350 |
1,351 |
1,341 |
1,341 |
-0.30% |
900 |
| 2025/6/13 |
1,351 |
1,351 |
1,340 |
1,345 |
-0.44% |
700 |
| 2025/6/12 |
1,351 |
1,351 |
1,351 |
1,351 |
+0.07% |
800 |
| 2025/6/11 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.52% |
200 |
| 2025/6/5 |
1,343 |
1,343 |
1,343 |
1,343 |
-0.52% |
100 |
| 2025/6/4 |
1,355 |
1,355 |
1,350 |
1,350 |
+0.75% |
500 |
| 2025/6/3 |
1,340 |
1,350 |
1,340 |
1,340 |
+0.00% |
600 |
| 2025/6/2 |
1,340 |
1,340 |
1,340 |
1,340 |
-0.74% |
200 |
| 2025/5/29 |
1,319 |
1,350 |
1,319 |
1,350 |
+0.37% |
700 |
| 2025/5/28 |
1,345 |
1,350 |
1,345 |
1,345 |
+0.37% |
1,200 |
| 2025/5/27 |
1,340 |
1,340 |
1,340 |
1,340 |
-0.37% |
100 |
| 2025/5/26 |
1,320 |
1,345 |
1,320 |
1,345 |
-0.37% |
800 |
| 2025/5/23 |
1,363 |
1,363 |
1,350 |
1,350 |
-1.03% |
1,200 |
| 2025/5/22 |
1,364 |
1,364 |
1,364 |
1,364 |
-0.07% |
300 |
| 2025/5/21 |
1,366 |
1,370 |
1,365 |
1,365 |
-0.07% |
1,900 |
| 2025/5/20 |
1,377 |
1,385 |
1,355 |
1,366 |
+0.66% |
1,100 |
| 2025/5/19 |
1,360 |
1,360 |
1,348 |
1,357 |
-1.31% |
1,900 |
| 2025/5/16 |
1,355 |
1,385 |
1,338 |
1,375 |
+3.77% |
2,100 |
| 2025/5/15 |
1,388 |
1,388 |
1,325 |
1,325 |
+3.43% |
13,100 |
| 2025/5/14 |
1,250 |
1,300 |
1,250 |
1,281 |
+0.87% |
6,900 |
| 2025/5/13 |
1,260 |
1,270 |
1,250 |
1,270 |
-0.78% |
1,100 |
| 2025/5/12 |
1,260 |
1,282 |
1,260 |
1,280 |
+1.59% |
3,500 |
| 2025/5/9 |
1,262 |
1,267 |
1,250 |
1,260 |
+0.00% |
14,300 |
| 2025/5/8 |
1,272 |
1,284 |
1,258 |
1,260 |
-0.94% |
3,400 |
|
