| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
2,750 |
2,750 |
2,642 |
2,668 |
-4.20% |
41,800 |
| 2025/11/13 |
2,950 |
2,950 |
2,775 |
2,785 |
-5.37% |
45,000 |
| 2025/11/12 |
2,934 |
3,000 |
2,915 |
2,943 |
+1.00% |
21,000 |
| 2025/11/11 |
3,005 |
3,040 |
2,909 |
2,914 |
-1.59% |
40,600 |
| 2025/11/10 |
2,850 |
2,987 |
2,850 |
2,961 |
+5.75% |
44,100 |
| 2025/11/7 |
2,868 |
2,868 |
2,795 |
2,800 |
-3.41% |
22,200 |
| 2025/11/6 |
2,891 |
2,900 |
2,826 |
2,899 |
+2.04% |
36,100 |
| 2025/11/5 |
2,840 |
2,860 |
2,730 |
2,841 |
+0.00% |
44,600 |
| 2025/11/4 |
2,712 |
2,914 |
2,695 |
2,841 |
+13.10% |
114,500 |
| 2025/10/31 |
2,503 |
2,549 |
2,501 |
2,512 |
-0.91% |
6,900 |
| 2025/10/30 |
2,400 |
2,535 |
2,388 |
2,535 |
+5.62% |
18,500 |
| 2025/10/29 |
2,615 |
2,615 |
2,400 |
2,400 |
-6.43% |
34,700 |
| 2025/10/28 |
2,678 |
2,706 |
2,555 |
2,565 |
-4.22% |
20,500 |
| 2025/10/27 |
2,692 |
2,736 |
2,670 |
2,678 |
+0.00% |
9,500 |
| 2025/10/24 |
2,682 |
2,689 |
2,649 |
2,678 |
+0.79% |
4,400 |
| 2025/10/23 |
2,694 |
2,695 |
2,657 |
2,657 |
+0.08% |
1,400 |
| 2025/10/22 |
2,642 |
2,672 |
2,633 |
2,655 |
-0.19% |
9,600 |
| 2025/10/21 |
2,720 |
2,765 |
2,660 |
2,660 |
-2.21% |
9,500 |
| 2025/10/20 |
2,665 |
2,771 |
2,629 |
2,720 |
+4.02% |
13,000 |
| 2025/10/17 |
2,646 |
2,691 |
2,590 |
2,615 |
-1.17% |
11,200 |
| 2025/10/16 |
2,745 |
2,746 |
2,646 |
2,646 |
-3.61% |
19,000 |
| 2025/10/15 |
2,720 |
2,795 |
2,669 |
2,745 |
-0.07% |
26,800 |
| 2025/10/14 |
2,542 |
2,768 |
2,542 |
2,747 |
+5.98% |
55,200 |
| 2025/10/10 |
2,672 |
2,682 |
2,592 |
2,592 |
-4.11% |
15,100 |
| 2025/10/9 |
2,711 |
2,749 |
2,703 |
2,703 |
-0.55% |
8,800 |
| 2025/10/8 |
2,755 |
2,773 |
2,712 |
2,718 |
-0.48% |
7,500 |
| 2025/10/7 |
2,761 |
2,777 |
2,712 |
2,731 |
-2.85% |
14,900 |
| 2025/10/6 |
2,688 |
2,833 |
2,605 |
2,811 |
+6.56% |
34,700 |
| 2025/10/3 |
2,552 |
2,656 |
2,552 |
2,638 |
+2.85% |
6,800 |
| 2025/10/2 |
2,599 |
2,650 |
2,526 |
2,565 |
-1.46% |
20,500 |
| 2025/10/1 |
2,714 |
2,714 |
2,549 |
2,603 |
-2.58% |
31,400 |
| 2025/9/30 |
2,707 |
2,730 |
2,656 |
2,672 |
-1.55% |
7,300 |
| 2025/9/29 |
2,731 |
2,736 |
2,698 |
2,714 |
-1.20% |
4,300 |
| 2025/9/26 |
2,729 |
2,777 |
2,696 |
2,747 |
+0.07% |
12,600 |
| 2025/9/25 |
2,798 |
2,798 |
2,740 |
2,745 |
-1.89% |
11,000 |
| 2025/9/24 |
2,836 |
2,848 |
2,780 |
2,798 |
-1.58% |
12,000 |
| 2025/9/22 |
2,998 |
3,060 |
2,748 |
2,843 |
-0.59% |
39,600 |
| 2025/9/19 |
2,698 |
2,869 |
2,668 |
2,860 |
+6.24% |
42,900 |
| 2025/9/18 |
2,658 |
2,703 |
2,653 |
2,692 |
+2.71% |
9,700 |
| 2025/9/17 |
2,701 |
2,701 |
2,612 |
2,621 |
-3.78% |
15,200 |
| 2025/9/16 |
2,701 |
2,731 |
2,672 |
2,724 |
+2.33% |
20,700 |
| 2025/9/12 |
2,722 |
2,722 |
2,652 |
2,662 |
-2.20% |
21,000 |
| 2025/9/11 |
2,600 |
2,738 |
2,600 |
2,722 |
+5.91% |
45,700 |
| 2025/9/10 |
2,505 |
2,570 |
2,505 |
2,570 |
+1.98% |
5,500 |
| 2025/9/9 |
2,534 |
2,595 |
2,500 |
2,520 |
-1.18% |
8,400 |
| 2025/9/8 |
2,510 |
2,600 |
2,510 |
2,550 |
+2.00% |
8,700 |
| 2025/9/5 |
2,560 |
2,560 |
2,500 |
2,500 |
-1.77% |
6,600 |
| 2025/9/4 |
2,451 |
2,567 |
2,451 |
2,545 |
+3.71% |
19,400 |
| 2025/9/3 |
2,446 |
2,541 |
2,427 |
2,454 |
-0.53% |
22,100 |
| 2025/9/2 |
2,555 |
2,555 |
2,466 |
2,467 |
-3.29% |
18,200 |
| 2025/9/1 |
2,574 |
2,641 |
2,551 |
2,551 |
-1.77% |
11,900 |
| 2025/8/29 |
2,493 |
2,610 |
2,486 |
2,597 |
+3.51% |
22,000 |
| 2025/8/28 |
2,515 |
2,541 |
2,492 |
2,509 |
-0.79% |
6,600 |
| 2025/8/27 |
2,547 |
2,564 |
2,510 |
2,529 |
+0.04% |
4,400 |
| 2025/8/26 |
2,546 |
2,560 |
2,519 |
2,528 |
-1.63% |
13,700 |
| 2025/8/25 |
2,508 |
2,570 |
2,508 |
2,570 |
+2.47% |
9,700 |
| 2025/8/22 |
2,549 |
2,587 |
2,508 |
2,508 |
-1.26% |
15,100 |
| 2025/8/21 |
2,526 |
2,553 |
2,510 |
2,540 |
+0.55% |
7,800 |
| 2025/8/20 |
2,480 |
2,537 |
2,445 |
2,526 |
+1.81% |
18,500 |
| 2025/8/19 |
2,460 |
2,492 |
2,430 |
2,481 |
+0.16% |
12,600 |
| 2025/8/18 |
2,431 |
2,510 |
2,431 |
2,477 |
+2.23% |
25,200 |
| 2025/8/15 |
2,470 |
2,470 |
2,401 |
2,423 |
-1.90% |
49,700 |
| 2025/8/14 |
2,477 |
2,513 |
2,470 |
2,470 |
+0.00% |
21,200 |
| 2025/8/13 |
2,550 |
2,558 |
2,454 |
2,470 |
-3.44% |
56,700 |
| 2025/8/12 |
2,591 |
2,671 |
2,542 |
2,558 |
-4.94% |
100,500 |
| 2025/8/8 |
2,711 |
2,727 |
2,602 |
2,691 |
+0.11% |
45,500 |
| 2025/8/7 |
2,710 |
2,750 |
2,685 |
2,688 |
-0.74% |
17,800 |
| 2025/8/6 |
2,738 |
2,783 |
2,706 |
2,708 |
-1.02% |
11,300 |
| 2025/8/5 |
2,708 |
2,760 |
2,701 |
2,736 |
+1.03% |
9,000 |
| 2025/8/4 |
2,655 |
2,736 |
2,655 |
2,708 |
+0.11% |
7,600 |
| 2025/8/1 |
2,743 |
2,762 |
2,675 |
2,705 |
-2.42% |
26,600 |
| 2025/7/31 |
2,699 |
2,787 |
2,680 |
2,772 |
+2.14% |
24,800 |
| 2025/7/30 |
2,692 |
2,720 |
2,652 |
2,714 |
+1.27% |
7,800 |
| 2025/7/29 |
2,656 |
2,738 |
2,650 |
2,680 |
-0.45% |
17,700 |
| 2025/7/28 |
2,739 |
2,754 |
2,654 |
2,692 |
-1.32% |
18,500 |
| 2025/7/25 |
2,663 |
2,743 |
2,641 |
2,728 |
+2.75% |
28,600 |
| 2025/7/24 |
2,652 |
2,675 |
2,606 |
2,655 |
-0.90% |
24,600 |
| 2025/7/23 |
2,550 |
2,680 |
2,495 |
2,679 |
+5.06% |
39,500 |
| 2025/7/22 |
2,601 |
2,607 |
2,528 |
2,550 |
-1.24% |
22,300 |
| 2025/7/18 |
2,654 |
2,654 |
2,570 |
2,582 |
-2.71% |
20,900 |
| 2025/7/17 |
2,551 |
2,700 |
2,551 |
2,654 |
+3.27% |
38,100 |
| 2025/7/16 |
2,511 |
2,628 |
2,450 |
2,570 |
+0.35% |
50,600 |
| 2025/7/15 |
2,800 |
2,800 |
2,560 |
2,561 |
-9.63% |
76,300 |
| 2025/7/14 |
2,759 |
2,900 |
2,758 |
2,834 |
+5.51% |
68,600 |
| 2025/7/11 |
2,755 |
2,768 |
2,662 |
2,686 |
-3.38% |
41,400 |
| 2025/7/10 |
2,723 |
2,792 |
2,702 |
2,780 |
+2.09% |
42,400 |
| 2025/7/9 |
2,746 |
2,800 |
2,672 |
2,723 |
-0.84% |
70,100 |
| 2025/7/8 |
2,686 |
2,753 |
2,638 |
2,746 |
+3.39% |
85,500 |
| 2025/7/7 |
2,529 |
2,716 |
2,529 |
2,656 |
+4.08% |
40,200 |
| 2025/7/4 |
2,486 |
2,573 |
2,450 |
2,552 |
+4.16% |
39,300 |
| 2025/7/3 |
2,487 |
2,513 |
2,401 |
2,450 |
-1.41% |
62,400 |
| 2025/7/2 |
2,569 |
2,573 |
2,427 |
2,485 |
-3.27% |
70,700 |
| 2025/7/1 |
2,652 |
2,680 |
2,569 |
2,569 |
-4.50% |
28,800 |
| 2025/6/30 |
2,554 |
2,706 |
2,552 |
2,690 |
+6.32% |
53,400 |
| 2025/6/27 |
2,734 |
2,770 |
2,477 |
2,530 |
-5.74% |
95,600 |
| 2025/6/26 |
2,730 |
2,782 |
2,672 |
2,684 |
-0.04% |
56,000 |
| 2025/6/25 |
2,630 |
2,700 |
2,562 |
2,685 |
+2.44% |
48,600 |
| 2025/6/24 |
2,608 |
2,660 |
2,553 |
2,621 |
+1.12% |
50,900 |
| 2025/6/23 |
2,461 |
2,639 |
2,437 |
2,592 |
+5.37% |
101,300 |
| 2025/6/20 |
2,608 |
2,615 |
2,439 |
2,460 |
-5.75% |
107,300 |
| 2025/6/19 |
2,634 |
2,777 |
2,564 |
2,610 |
-0.65% |
296,800 |
| 2025/6/18 |
2,363 |
2,650 |
2,350 |
2,627 |
+11.93% |
248,500 |
| 2025/6/17 |
2,075 |
2,347 |
2,047 |
2,347 |
+15.16% |
191,500 |
| 2025/6/16 |
1,950 |
2,050 |
1,914 |
2,038 |
+3.87% |
86,300 |
| 2025/6/13 |
1,898 |
2,000 |
1,880 |
1,962 |
+4.36% |
54,600 |
| 2025/6/12 |
1,869 |
1,900 |
1,868 |
1,880 |
+0.59% |
5,300 |
| 2025/6/11 |
1,874 |
1,888 |
1,845 |
1,869 |
-0.27% |
11,000 |
| 2025/6/10 |
1,920 |
1,920 |
1,871 |
1,874 |
-1.68% |
22,000 |
| 2025/6/9 |
1,846 |
1,909 |
1,827 |
1,906 |
+4.50% |
34,400 |
| 2025/6/6 |
1,778 |
1,868 |
1,778 |
1,824 |
+3.46% |
61,200 |
| 2025/6/5 |
1,788 |
1,820 |
1,719 |
1,763 |
-1.07% |
29,700 |
| 2025/6/4 |
1,791 |
1,849 |
1,759 |
1,782 |
-0.50% |
24,100 |
| 2025/6/3 |
1,872 |
1,872 |
1,791 |
1,791 |
-4.33% |
25,300 |
| 2025/6/2 |
1,828 |
1,910 |
1,825 |
1,872 |
+0.38% |
40,400 |
| 2025/5/30 |
1,802 |
1,874 |
1,792 |
1,865 |
+2.75% |
52,400 |
| 2025/5/29 |
1,700 |
1,815 |
1,690 |
1,815 |
+7.14% |
44,500 |
| 2025/5/28 |
1,696 |
1,706 |
1,647 |
1,694 |
+0.36% |
28,000 |
| 2025/5/27 |
1,670 |
1,696 |
1,664 |
1,688 |
+1.75% |
10,900 |
| 2025/5/26 |
1,618 |
1,693 |
1,616 |
1,659 |
+2.53% |
23,000 |
| 2025/5/23 |
1,607 |
1,637 |
1,573 |
1,618 |
+0.68% |
25,900 |
| 2025/5/22 |
1,568 |
1,626 |
1,550 |
1,607 |
+1.26% |
14,500 |
| 2025/5/21 |
1,627 |
1,649 |
1,586 |
1,587 |
-2.34% |
18,700 |
| 2025/5/20 |
1,747 |
1,747 |
1,616 |
1,625 |
-5.41% |
32,700 |
|
