| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/23 |
5,180 |
5,530 |
5,130 |
5,470 |
+7.47% |
9,704,600 |
| 2025/10/22 |
4,990 |
5,120 |
4,865 |
5,090 |
+3.56% |
3,048,100 |
| 2025/10/21 |
5,050 |
5,110 |
4,900 |
4,915 |
-2.09% |
3,158,000 |
| 2025/10/20 |
5,040 |
5,070 |
4,840 |
5,020 |
+2.45% |
4,290,800 |
| 2025/10/17 |
4,870 |
5,290 |
4,870 |
4,900 |
+6.75% |
10,640,600 |
| 2025/10/16 |
4,540 |
4,700 |
4,510 |
4,590 |
+2.00% |
2,605,700 |
| 2025/10/15 |
4,325 |
4,535 |
4,320 |
4,500 |
+4.65% |
2,505,600 |
| 2025/10/14 |
4,455 |
4,495 |
4,290 |
4,300 |
-3.80% |
2,989,400 |
| 2025/10/10 |
4,610 |
4,630 |
4,440 |
4,470 |
-3.35% |
2,402,200 |
| 2025/10/9 |
4,870 |
4,895 |
4,610 |
4,625 |
-4.15% |
3,625,600 |
| 2025/10/8 |
4,720 |
4,865 |
4,675 |
4,825 |
+1.26% |
4,605,900 |
| 2025/10/7 |
4,660 |
4,845 |
4,475 |
4,765 |
+4.15% |
4,831,300 |
| 2025/10/6 |
4,545 |
4,695 |
4,430 |
4,575 |
+8.54% |
5,384,500 |
| 2025/10/3 |
4,150 |
4,215 |
4,125 |
4,215 |
+2.06% |
1,949,200 |
| 2025/10/2 |
4,255 |
4,265 |
4,085 |
4,130 |
-2.94% |
2,491,300 |
| 2025/10/1 |
4,435 |
4,450 |
4,235 |
4,255 |
-4.92% |
2,099,100 |
| 2025/9/30 |
4,415 |
4,545 |
4,370 |
4,475 |
-0.22% |
2,013,600 |
| 2025/9/29 |
4,495 |
4,545 |
4,365 |
4,485 |
+0.67% |
2,387,300 |
| 2025/9/26 |
4,550 |
4,640 |
4,435 |
4,455 |
-0.78% |
3,599,800 |
| 2025/9/25 |
4,570 |
4,585 |
4,460 |
4,490 |
-1.10% |
2,126,300 |
| 2025/9/24 |
4,255 |
4,600 |
4,235 |
4,540 |
+4.97% |
4,383,700 |
| 2025/9/22 |
4,360 |
4,510 |
4,305 |
4,325 |
+1.65% |
4,241,800 |
| 2025/9/19 |
4,130 |
4,290 |
4,080 |
4,255 |
+4.03% |
4,919,800 |
| 2025/9/18 |
4,190 |
4,270 |
4,090 |
4,090 |
+0.99% |
3,685,000 |
| 2025/9/17 |
4,025 |
4,090 |
4,010 |
4,050 |
-0.74% |
1,444,300 |
| 2025/9/16 |
4,170 |
4,245 |
4,070 |
4,080 |
-2.74% |
2,241,800 |
| 2025/9/12 |
4,285 |
4,290 |
4,190 |
4,195 |
-1.18% |
2,289,200 |
| 2025/9/11 |
4,065 |
4,295 |
4,050 |
4,245 |
+5.07% |
3,277,600 |
| 2025/9/10 |
4,075 |
4,150 |
4,010 |
4,040 |
-1.22% |
2,316,900 |
| 2025/9/9 |
4,330 |
4,395 |
4,055 |
4,090 |
-3.31% |
3,228,400 |
| 2025/9/8 |
4,220 |
4,265 |
4,155 |
4,230 |
+0.36% |
2,326,400 |
| 2025/9/5 |
4,315 |
4,360 |
4,160 |
4,215 |
-1.75% |
3,115,900 |
| 2025/9/4 |
4,350 |
4,370 |
4,235 |
4,290 |
-1.38% |
3,038,200 |
| 2025/9/3 |
4,295 |
4,385 |
4,205 |
4,350 |
+0.00% |
4,211,400 |
| 2025/9/2 |
4,525 |
4,570 |
4,345 |
4,350 |
-3.44% |
4,009,600 |
| 2025/9/1 |
4,465 |
4,650 |
4,420 |
4,505 |
-2.07% |
5,568,100 |
| 2025/8/29 |
4,345 |
4,620 |
4,305 |
4,600 |
+6.48% |
6,482,200 |
| 2025/8/28 |
4,185 |
4,335 |
4,145 |
4,320 |
+1.53% |
4,149,400 |
| 2025/8/27 |
4,215 |
4,285 |
4,155 |
4,255 |
+1.43% |
2,642,500 |
| 2025/8/26 |
4,270 |
4,285 |
4,170 |
4,195 |
-1.76% |
3,050,000 |
| 2025/8/25 |
4,280 |
4,340 |
4,210 |
4,270 |
+3.14% |
4,942,300 |
| 2025/8/22 |
4,000 |
4,265 |
4,000 |
4,140 |
+3.50% |
6,024,800 |
| 2025/8/21 |
3,870 |
4,000 |
3,865 |
4,000 |
+2.43% |
3,218,400 |
| 2025/8/20 |
3,950 |
3,960 |
3,845 |
3,905 |
-4.41% |
4,103,000 |
| 2025/8/19 |
4,115 |
4,150 |
3,980 |
4,085 |
+0.86% |
5,382,900 |
| 2025/8/18 |
3,950 |
4,170 |
3,950 |
4,050 |
+4.25% |
7,433,600 |
| 2025/8/15 |
3,770 |
3,980 |
3,720 |
3,885 |
+4.02% |
5,869,800 |
| 2025/8/14 |
3,710 |
3,780 |
3,655 |
3,735 |
-0.27% |
3,191,500 |
| 2025/8/13 |
3,705 |
3,785 |
3,655 |
3,745 |
+1.63% |
3,146,200 |
| 2025/8/12 |
3,750 |
3,765 |
3,620 |
3,685 |
-0.41% |
3,629,300 |
| 2025/8/8 |
3,770 |
3,795 |
3,675 |
3,700 |
-2.50% |
4,725,200 |
| 2025/8/7 |
3,575 |
3,820 |
3,555 |
3,795 |
+8.27% |
10,567,900 |
| 2025/8/6 |
3,200 |
3,645 |
3,155 |
3,505 |
+11.80% |
12,124,100 |
| 2025/8/5 |
3,235 |
3,245 |
3,125 |
3,135 |
-0.16% |
3,265,700 |
| 2025/8/4 |
3,100 |
3,150 |
3,075 |
3,140 |
-2.33% |
2,785,700 |
| 2025/8/1 |
3,215 |
3,245 |
3,165 |
3,215 |
+1.26% |
2,821,400 |
| 2025/7/31 |
3,110 |
3,275 |
3,105 |
3,175 |
+2.09% |
5,006,000 |
| 2025/7/30 |
3,015 |
3,110 |
2,992 |
3,110 |
+3.15% |
2,585,000 |
| 2025/7/29 |
3,030 |
3,040 |
2,979 |
3,015 |
-1.63% |
3,439,000 |
| 2025/7/28 |
3,110 |
3,115 |
3,025 |
3,065 |
-1.45% |
2,769,600 |
| 2025/7/25 |
2,980 |
3,130 |
2,967 |
3,110 |
+3.15% |
5,564,600 |
| 2025/7/24 |
2,958 |
3,040 |
2,923 |
3,015 |
+2.00% |
9,813,300 |
| 2025/7/23 |
3,080 |
3,090 |
2,930 |
2,956 |
-3.08% |
8,827,400 |
| 2025/7/22 |
2,891 |
3,090 |
2,841 |
3,050 |
+6.05% |
11,850,600 |
| 2025/7/18 |
2,978 |
2,986 |
2,846 |
2,876 |
-1.78% |
13,093,200 |
| 2025/7/17 |
2,790 |
3,120 |
2,788 |
2,928 |
+11.63% |
29,101,400 |
| 2025/7/16 |
2,638 |
2,676 |
2,620 |
2,623 |
-0.57% |
3,670,200 |
| 2025/7/15 |
2,669 |
2,725 |
2,630 |
2,638 |
-1.20% |
4,579,700 |
| 2025/7/14 |
2,623 |
2,700 |
2,588 |
2,670 |
+3.77% |
7,322,100 |
| 2025/7/11 |
2,750 |
2,758 |
2,560 |
2,573 |
-5.75% |
9,398,600 |
| 2025/7/10 |
2,730 |
2,772 |
2,690 |
2,730 |
+0.04% |
4,910,400 |
| 2025/7/9 |
2,703 |
2,751 |
2,646 |
2,729 |
+0.66% |
6,374,000 |
| 2025/7/8 |
2,614 |
2,764 |
2,590 |
2,711 |
+3.67% |
8,437,500 |
| 2025/7/7 |
2,635 |
2,662 |
2,604 |
2,615 |
-2.13% |
3,968,600 |
| 2025/7/4 |
2,761 |
2,763 |
2,660 |
2,672 |
-1.80% |
4,953,400 |
| 2025/7/3 |
2,790 |
2,793 |
2,704 |
2,721 |
-2.75% |
6,142,700 |
| 2025/7/2 |
2,800 |
2,859 |
2,765 |
2,798 |
-3.28% |
8,500,000 |
| 2025/7/1 |
2,834 |
2,957 |
2,806 |
2,893 |
+1.51% |
10,737,900 |
| 2025/6/30 |
2,944 |
2,988 |
2,804 |
2,850 |
-1.52% |
13,111,700 |
| 2025/6/27 |
2,850 |
2,944 |
2,812 |
2,894 |
+3.62% |
13,910,200 |
| 2025/6/26 |
2,900 |
2,935 |
2,768 |
2,793 |
-1.59% |
12,915,100 |
| 2025/6/25 |
2,820 |
2,922 |
2,760 |
2,838 |
+2.45% |
21,584,200 |
| 2025/6/24 |
2,798 |
2,841 |
2,729 |
2,770 |
-3.52% |
14,756,100 |
| 2025/6/23 |
2,620 |
2,874 |
2,615 |
2,871 |
+11.71% |
23,449,500 |
| 2025/6/20 |
2,367 |
2,605 |
2,326 |
2,570 |
+6.99% |
18,817,200 |
| 2025/6/19 |
2,372 |
2,427 |
2,341 |
2,402 |
+0.84% |
3,877,100 |
| 2025/6/18 |
2,414 |
2,462 |
2,370 |
2,382 |
-1.89% |
4,429,600 |
| 2025/6/17 |
2,498 |
2,508 |
2,421 |
2,428 |
-2.61% |
5,946,000 |
| 2025/6/16 |
2,470 |
2,502 |
2,392 |
2,493 |
+2.59% |
8,821,200 |
| 2025/6/13 |
2,361 |
2,447 |
2,306 |
2,430 |
+3.18% |
7,586,300 |
| 2025/6/12 |
2,283 |
2,364 |
2,276 |
2,355 |
+3.15% |
6,759,800 |
| 2025/6/11 |
2,417 |
2,422 |
2,270 |
2,283 |
-4.60% |
6,943,400 |
| 2025/6/10 |
2,374 |
2,413 |
2,351 |
2,393 |
+1.36% |
6,210,600 |
| 2025/6/9 |
2,330 |
2,373 |
2,299 |
2,361 |
+1.37% |
5,906,900 |
| 2025/6/6 |
2,331 |
2,366 |
2,304 |
2,329 |
-0.89% |
5,097,100 |
| 2025/6/5 |
2,380 |
2,392 |
2,322 |
2,350 |
-2.53% |
6,967,400 |
| 2025/6/4 |
2,290 |
2,434 |
2,278 |
2,411 |
+5.28% |
11,346,300 |
| 2025/6/3 |
2,298 |
2,315 |
2,257 |
2,290 |
-0.39% |
4,923,200 |
| 2025/6/2 |
2,360 |
2,381 |
2,267 |
2,299 |
-2.38% |
5,747,500 |
| 2025/5/30 |
2,275 |
2,359 |
2,275 |
2,355 |
+3.29% |
7,198,600 |
| 2025/5/29 |
2,358 |
2,358 |
2,275 |
2,280 |
-1.51% |
5,521,800 |
| 2025/5/28 |
2,375 |
2,395 |
2,311 |
2,315 |
-1.61% |
6,864,500 |
| 2025/5/27 |
2,305 |
2,367 |
2,280 |
2,353 |
+2.08% |
8,275,600 |
| 2025/5/26 |
2,255 |
2,322 |
2,248 |
2,305 |
+3.36% |
10,879,800 |
| 2025/5/23 |
2,190 |
2,320 |
2,156 |
2,230 |
+3.53% |
13,871,200 |
| 2025/5/22 |
2,143 |
2,179 |
2,095 |
2,154 |
-1.10% |
10,466,800 |
| 2025/5/21 |
2,198 |
2,247 |
2,148 |
2,178 |
+2.21% |
8,715,300 |
| 2025/5/20 |
2,218 |
2,269 |
2,125 |
2,131 |
-3.71% |
6,613,200 |
| 2025/5/19 |
2,201 |
2,226 |
2,167 |
2,213 |
-1.38% |
6,942,400 |
| 2025/5/16 |
2,315 |
2,318 |
2,207 |
2,244 |
-3.73% |
10,029,200 |
| 2025/5/15 |
2,355 |
2,388 |
2,287 |
2,331 |
-0.93% |
11,713,900 |
| 2025/5/14 |
2,200 |
2,472 |
2,193 |
2,353 |
+2.48% |
34,318,400 |
| 2025/5/13 |
1,977 |
2,328 |
1,925 |
2,296 |
+18.41% |
24,684,600 |
| 2025/5/12 |
1,950 |
1,963 |
1,895 |
1,939 |
+0.83% |
6,203,500 |
| 2025/5/9 |
1,882 |
1,933 |
1,876 |
1,923 |
+3.00% |
6,551,000 |
| 2025/5/8 |
1,831 |
1,868 |
1,805 |
1,867 |
+1.91% |
3,998,300 |
| 2025/5/7 |
1,802 |
1,836 |
1,776 |
1,832 |
+3.21% |
4,254,700 |
| 2025/5/2 |
1,795 |
1,806 |
1,755 |
1,775 |
-0.56% |
4,866,200 |
| 2025/5/1 |
1,800 |
1,828 |
1,783 |
1,785 |
-1.92% |
5,239,400 |
| 2025/4/30 |
1,806 |
1,873 |
1,803 |
1,820 |
-0.33% |
8,785,800 |
| 2025/4/28 |
1,775 |
1,880 |
1,755 |
1,826 |
+10.13% |
20,729,800 |
| 2025/4/25 |
1,649 |
1,677 |
1,635 |
1,658 |
+2.35% |
5,582,600 |
| 2025/4/24 |
1,593 |
1,625 |
1,582 |
1,620 |
+2.79% |
4,897,000 |
|
