| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/5 |
2,596 |
2,599 |
2,549 |
2,557 |
-0.70% |
107,700 |
| 2025/11/4 |
2,587 |
2,590 |
2,565 |
2,575 |
-0.39% |
103,600 |
| 2025/10/31 |
2,555 |
2,591 |
2,555 |
2,585 |
+1.89% |
103,300 |
| 2025/10/30 |
2,574 |
2,582 |
2,529 |
2,537 |
-1.44% |
183,500 |
| 2025/10/29 |
2,555 |
2,589 |
2,544 |
2,574 |
-0.77% |
153,500 |
| 2025/10/28 |
2,598 |
2,641 |
2,594 |
2,594 |
-0.61% |
82,800 |
| 2025/10/27 |
2,633 |
2,638 |
2,610 |
2,610 |
-0.68% |
103,900 |
| 2025/10/24 |
2,636 |
2,637 |
2,621 |
2,628 |
+0.19% |
46,500 |
| 2025/10/23 |
2,590 |
2,630 |
2,590 |
2,623 |
+0.85% |
45,000 |
| 2025/10/22 |
2,600 |
2,606 |
2,594 |
2,601 |
+0.62% |
30,500 |
| 2025/10/21 |
2,585 |
2,600 |
2,585 |
2,585 |
+0.00% |
39,600 |
| 2025/10/20 |
2,585 |
2,589 |
2,570 |
2,585 |
+0.74% |
40,000 |
| 2025/10/17 |
2,565 |
2,583 |
2,565 |
2,566 |
+0.04% |
33,000 |
| 2025/10/16 |
2,574 |
2,585 |
2,565 |
2,565 |
-0.70% |
29,500 |
| 2025/10/15 |
2,576 |
2,590 |
2,572 |
2,583 |
+0.39% |
23,800 |
| 2025/10/14 |
2,560 |
2,575 |
2,545 |
2,573 |
+0.04% |
39,500 |
| 2025/10/10 |
2,574 |
2,586 |
2,572 |
2,572 |
-0.66% |
28,900 |
| 2025/10/9 |
2,574 |
2,592 |
2,571 |
2,589 |
+0.08% |
34,000 |
| 2025/10/8 |
2,589 |
2,604 |
2,581 |
2,587 |
+0.12% |
33,800 |
| 2025/10/7 |
2,556 |
2,584 |
2,550 |
2,584 |
+0.86% |
31,500 |
| 2025/10/6 |
2,550 |
2,567 |
2,550 |
2,562 |
+0.63% |
47,900 |
| 2025/10/3 |
2,558 |
2,570 |
2,546 |
2,546 |
-0.31% |
35,800 |
| 2025/10/2 |
2,573 |
2,576 |
2,551 |
2,554 |
-1.08% |
44,400 |
| 2025/10/1 |
2,601 |
2,601 |
2,571 |
2,582 |
-0.69% |
37,700 |
| 2025/9/30 |
2,611 |
2,614 |
2,593 |
2,600 |
+0.00% |
30,400 |
| 2025/9/29 |
2,635 |
2,638 |
2,600 |
2,600 |
-1.37% |
37,700 |
| 2025/9/26 |
2,634 |
2,639 |
2,626 |
2,636 |
+0.11% |
29,800 |
| 2025/9/25 |
2,630 |
2,635 |
2,626 |
2,633 |
+0.34% |
20,400 |
| 2025/9/24 |
2,615 |
2,626 |
2,615 |
2,624 |
+0.42% |
17,300 |
| 2025/9/22 |
2,613 |
2,625 |
2,606 |
2,613 |
+0.00% |
24,300 |
| 2025/9/19 |
2,604 |
2,613 |
2,596 |
2,613 |
+0.35% |
28,900 |
| 2025/9/18 |
2,615 |
2,625 |
2,590 |
2,604 |
-0.42% |
23,400 |
| 2025/9/17 |
2,616 |
2,628 |
2,602 |
2,615 |
-0.04% |
36,700 |
| 2025/9/16 |
2,594 |
2,617 |
2,581 |
2,616 |
+0.93% |
32,400 |
| 2025/9/12 |
2,588 |
2,594 |
2,582 |
2,592 |
+0.15% |
23,400 |
| 2025/9/11 |
2,572 |
2,590 |
2,563 |
2,588 |
+0.66% |
17,300 |
| 2025/9/10 |
2,593 |
2,594 |
2,570 |
2,571 |
-0.23% |
15,400 |
| 2025/9/9 |
2,584 |
2,598 |
2,577 |
2,577 |
-0.50% |
27,700 |
| 2025/9/8 |
2,582 |
2,591 |
2,578 |
2,590 |
+0.70% |
22,200 |
| 2025/9/5 |
2,584 |
2,588 |
2,570 |
2,572 |
-0.46% |
20,000 |
| 2025/9/4 |
2,575 |
2,590 |
2,566 |
2,584 |
-0.08% |
22,300 |
| 2025/9/3 |
2,578 |
2,591 |
2,576 |
2,586 |
+0.51% |
36,800 |
| 2025/9/2 |
2,562 |
2,581 |
2,561 |
2,573 |
+0.51% |
28,300 |
| 2025/9/1 |
2,540 |
2,572 |
2,540 |
2,560 |
+0.79% |
30,200 |
| 2025/8/29 |
2,547 |
2,548 |
2,530 |
2,540 |
-0.12% |
14,300 |
| 2025/8/28 |
2,539 |
2,543 |
2,528 |
2,543 |
+0.39% |
16,100 |
| 2025/8/27 |
2,527 |
2,542 |
2,521 |
2,533 |
+0.16% |
26,300 |
| 2025/8/26 |
2,533 |
2,544 |
2,527 |
2,529 |
+0.04% |
18,300 |
| 2025/8/25 |
2,531 |
2,540 |
2,525 |
2,528 |
-0.08% |
18,900 |
| 2025/8/22 |
2,551 |
2,555 |
2,530 |
2,530 |
-0.75% |
16,600 |
| 2025/8/21 |
2,546 |
2,550 |
2,529 |
2,549 |
+0.79% |
20,900 |
| 2025/8/20 |
2,511 |
2,540 |
2,511 |
2,529 |
+0.16% |
17,700 |
| 2025/8/19 |
2,517 |
2,530 |
2,517 |
2,525 |
+0.32% |
23,100 |
| 2025/8/18 |
2,517 |
2,545 |
2,516 |
2,517 |
+0.00% |
25,300 |
| 2025/8/15 |
2,530 |
2,533 |
2,505 |
2,517 |
-0.94% |
30,500 |
| 2025/8/14 |
2,550 |
2,567 |
2,541 |
2,541 |
-0.94% |
27,100 |
| 2025/8/13 |
2,546 |
2,570 |
2,544 |
2,565 |
+0.00% |
35,500 |
| 2025/8/12 |
2,532 |
2,565 |
2,512 |
2,565 |
+0.83% |
55,900 |
| 2025/8/8 |
2,533 |
2,545 |
2,523 |
2,544 |
+0.47% |
53,000 |
| 2025/8/7 |
2,519 |
2,534 |
2,515 |
2,532 |
+0.68% |
36,500 |
| 2025/8/6 |
2,512 |
2,521 |
2,503 |
2,515 |
+0.12% |
18,900 |
| 2025/8/5 |
2,494 |
2,516 |
2,494 |
2,512 |
+0.84% |
25,200 |
| 2025/8/4 |
2,456 |
2,499 |
2,450 |
2,491 |
+0.08% |
28,700 |
| 2025/8/1 |
2,486 |
2,495 |
2,463 |
2,489 |
+0.61% |
40,200 |
| 2025/7/31 |
2,474 |
2,480 |
2,446 |
2,474 |
-0.16% |
55,400 |
| 2025/7/30 |
2,460 |
2,510 |
2,427 |
2,478 |
+0.41% |
120,700 |
| 2025/7/29 |
2,494 |
2,494 |
2,464 |
2,468 |
-1.32% |
67,900 |
| 2025/7/28 |
2,495 |
2,516 |
2,495 |
2,501 |
+0.24% |
49,200 |
| 2025/7/25 |
2,498 |
2,501 |
2,476 |
2,495 |
+0.48% |
33,600 |
| 2025/7/24 |
2,474 |
2,497 |
2,473 |
2,483 |
+0.44% |
22,100 |
| 2025/7/23 |
2,480 |
2,483 |
2,450 |
2,472 |
-0.72% |
38,200 |
| 2025/7/22 |
2,467 |
2,491 |
2,463 |
2,490 |
+0.61% |
28,700 |
| 2025/7/18 |
2,463 |
2,500 |
2,463 |
2,475 |
+0.08% |
32,400 |
| 2025/7/17 |
2,465 |
2,477 |
2,457 |
2,473 |
+0.49% |
17,600 |
| 2025/7/16 |
2,474 |
2,475 |
2,456 |
2,461 |
-0.44% |
19,700 |
| 2025/7/15 |
2,462 |
2,478 |
2,461 |
2,472 |
+0.77% |
30,700 |
| 2025/7/14 |
2,445 |
2,464 |
2,445 |
2,453 |
+0.49% |
24,100 |
| 2025/7/11 |
2,458 |
2,465 |
2,439 |
2,441 |
+0.29% |
16,400 |
| 2025/7/10 |
2,462 |
2,464 |
2,423 |
2,434 |
-0.45% |
38,000 |
| 2025/7/9 |
2,451 |
2,461 |
2,441 |
2,445 |
+0.20% |
25,600 |
| 2025/7/8 |
2,434 |
2,451 |
2,426 |
2,440 |
+0.66% |
40,700 |
| 2025/7/7 |
2,429 |
2,433 |
2,421 |
2,424 |
+0.21% |
19,500 |
| 2025/7/4 |
2,410 |
2,419 |
2,406 |
2,419 |
+0.46% |
12,500 |
| 2025/7/3 |
2,415 |
2,424 |
2,397 |
2,408 |
-0.29% |
14,300 |
| 2025/7/2 |
2,384 |
2,422 |
2,384 |
2,415 |
+0.75% |
28,900 |
| 2025/7/1 |
2,398 |
2,403 |
2,390 |
2,397 |
-0.04% |
16,600 |
| 2025/6/30 |
2,410 |
2,420 |
2,391 |
2,398 |
-0.04% |
19,900 |
| 2025/6/27 |
2,402 |
2,402 |
2,381 |
2,399 |
-0.17% |
22,200 |
| 2025/6/26 |
2,384 |
2,408 |
2,384 |
2,403 |
+0.50% |
26,300 |
| 2025/6/25 |
2,385 |
2,395 |
2,369 |
2,391 |
+0.08% |
25,700 |
| 2025/6/24 |
2,421 |
2,422 |
2,381 |
2,389 |
-0.87% |
23,100 |
| 2025/6/23 |
2,403 |
2,435 |
2,392 |
2,410 |
+0.29% |
44,700 |
| 2025/6/20 |
2,395 |
2,408 |
2,381 |
2,403 |
+0.46% |
43,400 |
| 2025/6/19 |
2,380 |
2,392 |
2,377 |
2,392 |
+0.13% |
19,500 |
| 2025/6/18 |
2,359 |
2,393 |
2,359 |
2,389 |
+1.49% |
37,400 |
| 2025/6/17 |
2,352 |
2,360 |
2,343 |
2,354 |
+0.09% |
14,200 |
| 2025/6/16 |
2,352 |
2,360 |
2,333 |
2,352 |
+0.30% |
30,800 |
| 2025/6/13 |
2,346 |
2,346 |
2,334 |
2,345 |
+0.13% |
24,400 |
| 2025/6/12 |
2,342 |
2,355 |
2,340 |
2,342 |
-0.04% |
24,300 |
| 2025/6/11 |
2,330 |
2,350 |
2,330 |
2,343 |
+0.30% |
24,600 |
| 2025/6/10 |
2,344 |
2,344 |
2,328 |
2,336 |
+0.09% |
16,900 |
| 2025/6/9 |
2,345 |
2,352 |
2,325 |
2,334 |
-0.47% |
28,600 |
| 2025/6/6 |
2,330 |
2,348 |
2,323 |
2,345 |
+0.99% |
32,900 |
| 2025/6/5 |
2,345 |
2,345 |
2,318 |
2,322 |
-0.98% |
41,700 |
| 2025/6/4 |
2,343 |
2,356 |
2,339 |
2,345 |
-0.09% |
18,400 |
| 2025/6/3 |
2,340 |
2,364 |
2,338 |
2,347 |
+0.73% |
37,700 |
| 2025/6/2 |
2,375 |
2,375 |
2,328 |
2,330 |
-2.22% |
68,000 |
| 2025/5/30 |
2,392 |
2,394 |
2,380 |
2,383 |
-0.58% |
22,400 |
| 2025/5/29 |
2,410 |
2,424 |
2,397 |
2,397 |
-0.46% |
42,500 |
| 2025/5/28 |
2,413 |
2,420 |
2,399 |
2,408 |
-0.08% |
27,700 |
| 2025/5/27 |
2,379 |
2,410 |
2,379 |
2,410 |
+1.30% |
26,000 |
| 2025/5/26 |
2,373 |
2,392 |
2,368 |
2,379 |
+0.46% |
26,900 |
| 2025/5/23 |
2,378 |
2,378 |
2,363 |
2,368 |
-0.25% |
16,900 |
| 2025/5/22 |
2,375 |
2,390 |
2,366 |
2,374 |
-0.04% |
23,200 |
| 2025/5/21 |
2,390 |
2,400 |
2,370 |
2,375 |
-0.63% |
26,500 |
| 2025/5/20 |
2,387 |
2,403 |
2,371 |
2,390 |
+0.04% |
28,800 |
| 2025/5/19 |
2,380 |
2,401 |
2,380 |
2,389 |
+0.00% |
21,700 |
| 2025/5/16 |
2,372 |
2,395 |
2,365 |
2,389 |
+0.72% |
18,000 |
| 2025/5/15 |
2,371 |
2,405 |
2,369 |
2,372 |
-0.50% |
54,900 |
| 2025/5/14 |
2,400 |
2,400 |
2,363 |
2,384 |
-1.20% |
41,800 |
| 2025/5/13 |
2,419 |
2,440 |
2,409 |
2,413 |
-0.33% |
25,500 |
| 2025/5/12 |
2,424 |
2,440 |
2,400 |
2,421 |
-0.21% |
38,200 |
| 2025/5/9 |
2,390 |
2,431 |
2,386 |
2,426 |
+1.25% |
28,800 |
|
