| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
5,000 |
5,050 |
4,960 |
5,030 |
+0.20% |
14,300 |
| 2025/11/13 |
5,010 |
5,060 |
5,010 |
5,020 |
+0.40% |
18,700 |
| 2025/11/12 |
4,920 |
5,040 |
4,920 |
5,000 |
+1.63% |
21,000 |
| 2025/11/11 |
4,910 |
4,920 |
4,890 |
4,920 |
+0.92% |
19,600 |
| 2025/11/10 |
4,835 |
4,895 |
4,830 |
4,875 |
+1.67% |
21,900 |
| 2025/11/7 |
4,745 |
4,805 |
4,745 |
4,795 |
+0.42% |
16,400 |
| 2025/11/6 |
4,790 |
4,825 |
4,775 |
4,775 |
-0.31% |
22,000 |
| 2025/11/5 |
4,830 |
4,830 |
4,710 |
4,790 |
-1.14% |
29,700 |
| 2025/11/4 |
4,885 |
4,900 |
4,840 |
4,845 |
-0.72% |
39,400 |
| 2025/10/31 |
4,910 |
4,910 |
4,785 |
4,880 |
-2.59% |
75,700 |
| 2025/10/30 |
4,940 |
5,040 |
4,895 |
5,010 |
+2.87% |
46,600 |
| 2025/10/29 |
5,000 |
5,000 |
4,870 |
4,870 |
-2.99% |
24,600 |
| 2025/10/28 |
5,120 |
5,120 |
4,980 |
5,020 |
-2.33% |
24,400 |
| 2025/10/27 |
5,080 |
5,150 |
5,080 |
5,140 |
+1.78% |
28,600 |
| 2025/10/24 |
5,020 |
5,080 |
5,000 |
5,050 |
+0.60% |
21,500 |
| 2025/10/23 |
4,975 |
5,030 |
4,935 |
5,020 |
+0.90% |
19,600 |
| 2025/10/22 |
4,950 |
5,030 |
4,950 |
4,975 |
+0.81% |
23,500 |
| 2025/10/21 |
4,945 |
4,965 |
4,895 |
4,935 |
-0.20% |
27,100 |
| 2025/10/20 |
4,945 |
4,960 |
4,930 |
4,945 |
+1.44% |
18,800 |
| 2025/10/17 |
4,935 |
4,935 |
4,855 |
4,875 |
-1.52% |
22,700 |
| 2025/10/16 |
4,995 |
5,000 |
4,950 |
4,950 |
-0.30% |
18,900 |
| 2025/10/15 |
4,845 |
4,965 |
4,845 |
4,965 |
+2.58% |
18,000 |
| 2025/10/14 |
4,935 |
4,935 |
4,810 |
4,840 |
-2.32% |
23,000 |
| 2025/10/10 |
5,020 |
5,060 |
4,950 |
4,955 |
-2.65% |
17,700 |
| 2025/10/9 |
5,090 |
5,120 |
5,050 |
5,090 |
+0.20% |
18,600 |
| 2025/10/8 |
5,060 |
5,140 |
5,030 |
5,080 |
-0.59% |
22,700 |
| 2025/10/7 |
5,080 |
5,130 |
5,070 |
5,110 |
+0.59% |
18,600 |
| 2025/10/6 |
5,060 |
5,090 |
4,990 |
5,080 |
+2.73% |
30,000 |
| 2025/10/3 |
4,910 |
4,975 |
4,900 |
4,945 |
+1.33% |
25,900 |
| 2025/10/2 |
5,020 |
5,030 |
4,880 |
4,880 |
-2.79% |
26,300 |
| 2025/10/1 |
5,140 |
5,160 |
5,010 |
5,020 |
-3.09% |
27,600 |
| 2025/9/30 |
5,190 |
5,210 |
5,130 |
5,180 |
+0.19% |
19,900 |
| 2025/9/29 |
5,230 |
5,230 |
5,160 |
5,170 |
-2.45% |
21,900 |
| 2025/9/26 |
5,290 |
5,310 |
5,270 |
5,300 |
+0.57% |
27,100 |
| 2025/9/25 |
5,230 |
5,270 |
5,190 |
5,270 |
+0.96% |
23,600 |
| 2025/9/24 |
5,280 |
5,280 |
5,200 |
5,220 |
-0.76% |
23,000 |
| 2025/9/22 |
5,230 |
5,280 |
5,220 |
5,260 |
+0.19% |
25,800 |
| 2025/9/19 |
5,160 |
5,250 |
5,130 |
5,250 |
+1.74% |
52,900 |
| 2025/9/18 |
5,120 |
5,180 |
5,080 |
5,160 |
+0.78% |
23,200 |
| 2025/9/17 |
5,170 |
5,180 |
5,070 |
5,120 |
-1.54% |
33,100 |
| 2025/9/16 |
5,160 |
5,230 |
5,120 |
5,200 |
+0.39% |
39,400 |
| 2025/9/12 |
5,340 |
5,350 |
5,140 |
5,180 |
-1.15% |
69,500 |
| 2025/9/11 |
5,030 |
5,280 |
5,030 |
5,240 |
+7.60% |
141,400 |
| 2025/9/10 |
4,860 |
4,895 |
4,860 |
4,870 |
+0.21% |
14,400 |
| 2025/9/9 |
4,860 |
4,915 |
4,845 |
4,860 |
+0.10% |
21,000 |
| 2025/9/8 |
4,810 |
4,870 |
4,810 |
4,855 |
+0.73% |
23,700 |
| 2025/9/5 |
4,800 |
4,835 |
4,780 |
4,820 |
+0.63% |
21,500 |
| 2025/9/4 |
4,775 |
4,870 |
4,745 |
4,790 |
+0.31% |
34,100 |
| 2025/9/3 |
4,785 |
4,830 |
4,770 |
4,775 |
-0.31% |
35,500 |
| 2025/9/2 |
4,770 |
4,815 |
4,770 |
4,790 |
+0.42% |
27,800 |
| 2025/9/1 |
4,770 |
4,820 |
4,750 |
4,770 |
-0.42% |
18,200 |
| 2025/8/29 |
4,785 |
4,825 |
4,780 |
4,790 |
+0.10% |
18,100 |
| 2025/8/28 |
4,780 |
4,810 |
4,730 |
4,785 |
+0.10% |
31,900 |
| 2025/8/27 |
4,780 |
4,810 |
4,765 |
4,780 |
-0.31% |
16,300 |
| 2025/8/26 |
4,820 |
4,820 |
4,775 |
4,795 |
+0.00% |
24,100 |
| 2025/8/25 |
4,845 |
4,865 |
4,780 |
4,795 |
-1.74% |
31,600 |
| 2025/8/22 |
4,915 |
4,915 |
4,840 |
4,880 |
-0.31% |
16,200 |
| 2025/8/21 |
4,970 |
4,970 |
4,870 |
4,895 |
-1.11% |
31,600 |
| 2025/8/20 |
5,010 |
5,010 |
4,950 |
4,950 |
-1.39% |
19,000 |
| 2025/8/19 |
5,030 |
5,070 |
4,980 |
5,020 |
+1.01% |
51,900 |
| 2025/8/18 |
4,960 |
5,020 |
4,945 |
4,970 |
+0.40% |
31,300 |
| 2025/8/15 |
4,920 |
4,975 |
4,890 |
4,950 |
+1.33% |
45,400 |
| 2025/8/14 |
4,965 |
4,965 |
4,870 |
4,885 |
-1.61% |
14,600 |
| 2025/8/13 |
4,980 |
5,000 |
4,930 |
4,965 |
+0.51% |
35,700 |
| 2025/8/12 |
4,915 |
4,940 |
4,875 |
4,940 |
+0.71% |
31,300 |
| 2025/8/8 |
4,900 |
4,920 |
4,870 |
4,905 |
+0.20% |
16,800 |
| 2025/8/7 |
4,900 |
4,930 |
4,875 |
4,895 |
+0.41% |
15,300 |
| 2025/8/6 |
4,830 |
4,920 |
4,830 |
4,875 |
+0.93% |
15,400 |
| 2025/8/5 |
4,830 |
4,870 |
4,780 |
4,830 |
-0.21% |
23,600 |
| 2025/8/4 |
4,800 |
4,865 |
4,765 |
4,840 |
-0.62% |
22,200 |
| 2025/8/1 |
4,740 |
4,920 |
4,740 |
4,870 |
+2.96% |
45,800 |
| 2025/7/31 |
4,820 |
4,830 |
4,705 |
4,730 |
-1.97% |
62,000 |
| 2025/7/30 |
4,635 |
4,875 |
4,635 |
4,825 |
+4.10% |
74,000 |
| 2025/7/29 |
4,600 |
4,635 |
4,590 |
4,635 |
-0.22% |
22,900 |
| 2025/7/28 |
4,705 |
4,705 |
4,640 |
4,645 |
-1.28% |
12,400 |
| 2025/7/25 |
4,680 |
4,720 |
4,630 |
4,705 |
+0.43% |
25,300 |
| 2025/7/24 |
4,645 |
4,705 |
4,645 |
4,685 |
+0.86% |
17,000 |
| 2025/7/23 |
4,665 |
4,670 |
4,610 |
4,645 |
+0.32% |
33,600 |
| 2025/7/22 |
4,640 |
4,690 |
4,620 |
4,630 |
+0.00% |
30,100 |
| 2025/7/18 |
4,650 |
4,660 |
4,580 |
4,630 |
+0.00% |
24,100 |
| 2025/7/17 |
4,550 |
4,630 |
4,550 |
4,630 |
+1.09% |
20,200 |
| 2025/7/16 |
4,575 |
4,585 |
4,540 |
4,580 |
+0.33% |
19,900 |
| 2025/7/15 |
4,575 |
4,585 |
4,545 |
4,565 |
+0.11% |
11,800 |
| 2025/7/14 |
4,555 |
4,585 |
4,520 |
4,560 |
+0.11% |
19,600 |
| 2025/7/11 |
4,580 |
4,595 |
4,535 |
4,555 |
-0.11% |
29,200 |
| 2025/7/10 |
4,560 |
4,580 |
4,525 |
4,560 |
+0.11% |
41,500 |
| 2025/7/9 |
4,545 |
4,565 |
4,510 |
4,555 |
-0.11% |
21,500 |
| 2025/7/8 |
4,480 |
4,565 |
4,445 |
4,560 |
+1.67% |
40,200 |
| 2025/7/7 |
4,530 |
4,530 |
4,480 |
4,485 |
-1.32% |
16,200 |
| 2025/7/4 |
4,565 |
4,590 |
4,545 |
4,545 |
-0.22% |
9,500 |
| 2025/7/3 |
4,540 |
4,565 |
4,500 |
4,555 |
+0.33% |
26,700 |
| 2025/7/2 |
4,565 |
4,595 |
4,540 |
4,540 |
-0.77% |
16,000 |
| 2025/7/1 |
4,610 |
4,615 |
4,535 |
4,575 |
-0.11% |
30,100 |
| 2025/6/30 |
4,575 |
4,615 |
4,570 |
4,580 |
+0.11% |
23,200 |
| 2025/6/27 |
4,590 |
4,605 |
4,550 |
4,575 |
+0.55% |
38,900 |
| 2025/6/26 |
4,500 |
4,580 |
4,500 |
4,550 |
+1.11% |
30,000 |
| 2025/6/25 |
4,545 |
4,545 |
4,490 |
4,500 |
-0.66% |
33,800 |
| 2025/6/24 |
4,655 |
4,655 |
4,515 |
4,530 |
-1.31% |
49,300 |
| 2025/6/23 |
4,650 |
4,650 |
4,575 |
4,590 |
-1.61% |
28,000 |
| 2025/6/20 |
4,700 |
4,750 |
4,660 |
4,665 |
-1.89% |
181,400 |
| 2025/6/19 |
4,745 |
4,775 |
4,730 |
4,755 |
-0.21% |
21,800 |
| 2025/6/18 |
4,705 |
4,785 |
4,705 |
4,765 |
+1.49% |
23,200 |
| 2025/6/17 |
4,595 |
4,735 |
4,595 |
4,695 |
+1.19% |
36,800 |
| 2025/6/16 |
4,605 |
4,650 |
4,600 |
4,640 |
+1.09% |
24,500 |
| 2025/6/13 |
4,575 |
4,595 |
4,540 |
4,590 |
+0.22% |
26,000 |
| 2025/6/12 |
4,595 |
4,610 |
4,545 |
4,580 |
-0.33% |
26,300 |
| 2025/6/11 |
4,545 |
4,605 |
4,545 |
4,595 |
+1.10% |
24,600 |
| 2025/6/10 |
4,545 |
4,585 |
4,530 |
4,545 |
+0.00% |
19,100 |
| 2025/6/9 |
4,570 |
4,590 |
4,535 |
4,545 |
-0.55% |
16,300 |
| 2025/6/6 |
4,595 |
4,605 |
4,570 |
4,570 |
-0.33% |
16,300 |
| 2025/6/5 |
4,565 |
4,590 |
4,535 |
4,585 |
-0.43% |
21,500 |
| 2025/6/4 |
4,590 |
4,610 |
4,575 |
4,605 |
+0.66% |
15,300 |
| 2025/6/3 |
4,620 |
4,620 |
4,550 |
4,575 |
-0.97% |
18,000 |
| 2025/6/2 |
4,580 |
4,625 |
4,580 |
4,620 |
-0.11% |
11,300 |
| 2025/5/30 |
4,540 |
4,640 |
4,540 |
4,625 |
+1.31% |
40,300 |
| 2025/5/29 |
4,565 |
4,590 |
4,540 |
4,565 |
+0.22% |
17,800 |
| 2025/5/28 |
4,590 |
4,600 |
4,555 |
4,555 |
-0.33% |
26,600 |
| 2025/5/27 |
4,530 |
4,575 |
4,515 |
4,570 |
+1.22% |
21,200 |
| 2025/5/26 |
4,420 |
4,515 |
4,415 |
4,515 |
+1.80% |
66,300 |
| 2025/5/23 |
4,410 |
4,465 |
4,400 |
4,435 |
+0.68% |
43,900 |
| 2025/5/22 |
4,355 |
4,435 |
4,325 |
4,405 |
-0.34% |
47,800 |
| 2025/5/21 |
4,430 |
4,465 |
4,405 |
4,420 |
-0.56% |
33,700 |
| 2025/5/20 |
4,535 |
4,535 |
4,445 |
4,445 |
-2.41% |
34,800 |
|