| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/5 |
6,655 |
6,667 |
6,444 |
6,558 |
-0.14% |
1,488,700 |
| 2025/11/4 |
6,594 |
6,599 |
6,465 |
6,567 |
-0.21% |
1,072,800 |
| 2025/10/31 |
6,625 |
6,713 |
6,581 |
6,581 |
-0.45% |
1,156,500 |
| 2025/10/30 |
6,560 |
6,632 |
6,487 |
6,611 |
+0.78% |
4,188,100 |
| 2025/10/29 |
6,715 |
6,720 |
6,510 |
6,560 |
-2.53% |
1,307,500 |
| 2025/10/28 |
6,854 |
6,885 |
6,721 |
6,730 |
-1.54% |
867,900 |
| 2025/10/27 |
6,870 |
6,880 |
6,793 |
6,835 |
+1.20% |
959,800 |
| 2025/10/24 |
6,854 |
6,854 |
6,727 |
6,754 |
-1.65% |
934,000 |
| 2025/10/23 |
6,760 |
6,867 |
6,716 |
6,867 |
+1.60% |
917,600 |
| 2025/10/22 |
6,801 |
6,826 |
6,724 |
6,759 |
+0.22% |
989,700 |
| 2025/10/21 |
6,899 |
6,925 |
6,727 |
6,744 |
-1.45% |
1,097,400 |
| 2025/10/20 |
6,760 |
6,870 |
6,690 |
6,843 |
+2.36% |
1,617,600 |
| 2025/10/17 |
6,637 |
6,734 |
6,603 |
6,685 |
-0.22% |
1,138,400 |
| 2025/10/16 |
6,698 |
6,710 |
6,628 |
6,700 |
+1.55% |
1,001,900 |
| 2025/10/15 |
6,518 |
6,602 |
6,511 |
6,598 |
+1.29% |
963,800 |
| 2025/10/14 |
6,507 |
6,572 |
6,449 |
6,514 |
-1.41% |
1,677,800 |
| 2025/10/10 |
6,810 |
6,834 |
6,591 |
6,607 |
-2.84% |
1,577,200 |
| 2025/10/9 |
6,910 |
6,919 |
6,786 |
6,800 |
-1.16% |
1,471,900 |
| 2025/10/8 |
7,059 |
7,095 |
6,880 |
6,880 |
-1.57% |
1,714,000 |
| 2025/10/7 |
6,918 |
7,315 |
6,874 |
6,990 |
+1.70% |
4,241,800 |
| 2025/10/6 |
6,715 |
6,880 |
6,631 |
6,873 |
+8.84% |
2,534,300 |
| 2025/10/3 |
6,192 |
6,333 |
6,170 |
6,315 |
+1.23% |
745,800 |
| 2025/10/2 |
6,325 |
6,347 |
6,218 |
6,238 |
-2.29% |
1,089,500 |
| 2025/10/1 |
6,461 |
6,503 |
6,341 |
6,384 |
-2.27% |
994,500 |
| 2025/9/30 |
6,550 |
6,586 |
6,495 |
6,532 |
-0.85% |
1,219,500 |
| 2025/9/29 |
6,675 |
6,687 |
6,526 |
6,588 |
-0.44% |
1,852,100 |
| 2025/9/26 |
6,538 |
6,653 |
6,500 |
6,617 |
+2.38% |
1,642,000 |
| 2025/9/25 |
6,433 |
6,496 |
6,412 |
6,463 |
+1.62% |
1,557,100 |
| 2025/9/24 |
6,352 |
6,391 |
6,237 |
6,360 |
+0.74% |
1,381,500 |
| 2025/9/22 |
6,470 |
6,508 |
6,311 |
6,313 |
-2.00% |
1,185,400 |
| 2025/9/19 |
6,519 |
6,644 |
6,441 |
6,442 |
-1.44% |
3,117,200 |
| 2025/9/18 |
6,464 |
6,570 |
6,418 |
6,536 |
+1.65% |
1,322,900 |
| 2025/9/17 |
6,431 |
6,447 |
6,356 |
6,430 |
+0.36% |
968,300 |
| 2025/9/16 |
6,397 |
6,463 |
6,355 |
6,407 |
-0.51% |
996,600 |
| 2025/9/12 |
6,503 |
6,504 |
6,411 |
6,440 |
+0.56% |
1,342,800 |
| 2025/9/11 |
6,440 |
6,463 |
6,339 |
6,404 |
-0.77% |
920,400 |
| 2025/9/10 |
6,408 |
6,468 |
6,361 |
6,454 |
+0.09% |
1,205,600 |
| 2025/9/9 |
6,480 |
6,625 |
6,446 |
6,448 |
+1.16% |
1,707,100 |
| 2025/9/8 |
6,231 |
6,455 |
6,183 |
6,374 |
+3.47% |
1,351,900 |
| 2025/9/5 |
6,169 |
6,233 |
6,117 |
6,160 |
-0.13% |
709,800 |
| 2025/9/4 |
6,120 |
6,189 |
6,095 |
6,168 |
+0.83% |
760,500 |
| 2025/9/3 |
6,140 |
6,179 |
6,097 |
6,117 |
-0.71% |
869,000 |
| 2025/9/2 |
6,100 |
6,184 |
6,071 |
6,161 |
+0.97% |
882,500 |
| 2025/9/1 |
6,069 |
6,142 |
6,032 |
6,102 |
+0.10% |
584,900 |
| 2025/8/29 |
6,156 |
6,176 |
6,096 |
6,096 |
-1.90% |
692,500 |
| 2025/8/28 |
6,155 |
6,232 |
6,100 |
6,214 |
+1.07% |
722,400 |
| 2025/8/27 |
6,130 |
6,159 |
6,080 |
6,148 |
+0.08% |
620,200 |
| 2025/8/26 |
6,256 |
6,294 |
6,140 |
6,143 |
-2.57% |
1,192,400 |
| 2025/8/25 |
6,399 |
6,400 |
6,268 |
6,305 |
-0.35% |
698,300 |
| 2025/8/22 |
6,269 |
6,360 |
6,258 |
6,327 |
+0.62% |
583,600 |
| 2025/8/21 |
6,255 |
6,309 |
6,231 |
6,288 |
-0.51% |
621,000 |
| 2025/8/20 |
6,360 |
6,385 |
6,274 |
6,320 |
-0.02% |
914,400 |
| 2025/8/19 |
6,148 |
6,348 |
6,139 |
6,321 |
+2.61% |
1,140,600 |
| 2025/8/18 |
6,141 |
6,194 |
6,089 |
6,160 |
+0.31% |
832,600 |
| 2025/8/15 |
6,086 |
6,173 |
6,046 |
6,141 |
+1.84% |
772,600 |
| 2025/8/14 |
6,151 |
6,170 |
6,001 |
6,030 |
-2.76% |
869,200 |
| 2025/8/13 |
6,200 |
6,237 |
6,140 |
6,201 |
+0.02% |
1,118,400 |
| 2025/8/12 |
5,968 |
6,266 |
5,913 |
6,200 |
+4.04% |
1,776,000 |
| 2025/8/8 |
5,870 |
5,984 |
5,761 |
5,959 |
+0.76% |
1,520,000 |
| 2025/8/7 |
6,020 |
6,023 |
5,827 |
5,914 |
+1.04% |
1,195,200 |
| 2025/8/6 |
5,783 |
5,912 |
5,760 |
5,853 |
+1.99% |
910,100 |
| 2025/8/5 |
5,753 |
5,769 |
5,690 |
5,739 |
+0.21% |
761,500 |
| 2025/8/4 |
5,658 |
5,746 |
5,620 |
5,727 |
+0.21% |
872,100 |
| 2025/8/1 |
5,586 |
5,741 |
5,550 |
5,715 |
+3.12% |
1,273,000 |
| 2025/7/31 |
5,500 |
5,542 |
5,468 |
5,542 |
+0.82% |
780,700 |
| 2025/7/30 |
5,444 |
5,497 |
5,417 |
5,497 |
+1.48% |
945,400 |
| 2025/7/29 |
5,460 |
5,470 |
5,411 |
5,417 |
-1.35% |
713,800 |
| 2025/7/28 |
5,513 |
5,553 |
5,465 |
5,491 |
-0.40% |
629,800 |
| 2025/7/25 |
5,516 |
5,549 |
5,487 |
5,513 |
+0.47% |
775,000 |
| 2025/7/24 |
5,502 |
5,548 |
5,459 |
5,487 |
+1.27% |
1,224,000 |
| 2025/7/23 |
5,369 |
5,480 |
5,352 |
5,418 |
+1.75% |
1,337,900 |
| 2025/7/22 |
5,303 |
5,349 |
5,263 |
5,325 |
+0.64% |
1,674,600 |
| 2025/7/18 |
5,500 |
5,500 |
5,224 |
5,291 |
-3.80% |
2,544,900 |
| 2025/7/17 |
5,451 |
5,500 |
5,417 |
5,500 |
+0.24% |
1,006,600 |
| 2025/7/16 |
5,490 |
5,528 |
5,413 |
5,487 |
-0.67% |
958,300 |
| 2025/7/15 |
5,600 |
5,644 |
5,517 |
5,524 |
-1.16% |
1,177,400 |
| 2025/7/14 |
5,482 |
5,603 |
5,474 |
5,589 |
+1.62% |
1,243,200 |
| 2025/7/11 |
5,554 |
5,583 |
5,498 |
5,500 |
-0.61% |
841,000 |
| 2025/7/10 |
5,550 |
5,555 |
5,491 |
5,534 |
-0.25% |
1,100,200 |
| 2025/7/9 |
5,525 |
5,560 |
5,502 |
5,548 |
+0.87% |
1,006,100 |
| 2025/7/8 |
5,498 |
5,529 |
5,470 |
5,500 |
-0.40% |
1,096,000 |
| 2025/7/7 |
5,540 |
5,572 |
5,496 |
5,522 |
-0.02% |
711,200 |
| 2025/7/4 |
5,563 |
5,631 |
5,518 |
5,523 |
-1.13% |
899,900 |
| 2025/7/3 |
5,612 |
5,636 |
5,535 |
5,586 |
-1.29% |
1,392,900 |
| 2025/7/2 |
5,545 |
5,705 |
5,520 |
5,659 |
+2.69% |
1,760,900 |
| 2025/7/1 |
5,554 |
5,647 |
5,460 |
5,511 |
-1.01% |
1,917,300 |
| 2025/6/30 |
5,648 |
5,649 |
5,543 |
5,567 |
-0.04% |
1,319,800 |
| 2025/6/27 |
5,601 |
5,655 |
5,542 |
5,569 |
-0.48% |
1,264,400 |
| 2025/6/26 |
5,596 |
5,613 |
5,521 |
5,596 |
-0.44% |
1,414,900 |
| 2025/6/25 |
5,651 |
5,695 |
5,588 |
5,621 |
+0.16% |
1,550,700 |
| 2025/6/24 |
5,821 |
5,839 |
5,592 |
5,612 |
-3.01% |
1,389,100 |
| 2025/6/23 |
5,920 |
5,939 |
5,783 |
5,786 |
-2.00% |
872,400 |
| 2025/6/20 |
5,905 |
5,920 |
5,857 |
5,904 |
-0.34% |
7,998,300 |
| 2025/6/19 |
5,935 |
6,018 |
5,895 |
5,924 |
-0.22% |
1,302,600 |
| 2025/6/18 |
5,824 |
5,950 |
5,818 |
5,937 |
+1.94% |
1,242,100 |
| 2025/6/17 |
5,811 |
5,850 |
5,765 |
5,824 |
-0.10% |
1,106,900 |
| 2025/6/16 |
5,819 |
5,889 |
5,802 |
5,830 |
+0.36% |
1,362,500 |
| 2025/6/13 |
5,845 |
5,920 |
5,804 |
5,809 |
-0.50% |
2,787,000 |
| 2025/6/12 |
5,699 |
6,040 |
5,694 |
5,838 |
+2.40% |
3,372,700 |
| 2025/6/11 |
5,830 |
5,846 |
5,663 |
5,701 |
+0.76% |
2,090,900 |
| 2025/6/10 |
5,600 |
5,666 |
5,546 |
5,658 |
+2.24% |
1,936,300 |
| 2025/6/9 |
5,538 |
5,567 |
5,459 |
5,534 |
+0.60% |
975,700 |
| 2025/6/6 |
5,502 |
5,522 |
5,455 |
5,501 |
-0.36% |
1,073,000 |
| 2025/6/5 |
5,505 |
5,555 |
5,482 |
5,521 |
-0.93% |
1,253,500 |
| 2025/6/4 |
5,530 |
5,577 |
5,514 |
5,573 |
+0.45% |
1,407,100 |
| 2025/6/3 |
5,625 |
5,649 |
5,511 |
5,548 |
-2.22% |
1,778,400 |
| 2025/6/2 |
5,558 |
5,954 |
5,530 |
5,674 |
+2.14% |
3,364,000 |
| 2025/5/30 |
5,469 |
5,593 |
5,460 |
5,555 |
+0.91% |
2,059,400 |
| 2025/5/29 |
5,573 |
5,623 |
5,476 |
5,505 |
-0.60% |
1,292,700 |
| 2025/5/28 |
5,470 |
5,552 |
5,451 |
5,538 |
+2.54% |
1,549,900 |
| 2025/5/27 |
5,359 |
5,424 |
5,340 |
5,401 |
+0.86% |
1,042,100 |
| 2025/5/26 |
5,354 |
5,374 |
5,303 |
5,355 |
+0.41% |
1,139,600 |
| 2025/5/23 |
5,298 |
5,390 |
5,270 |
5,333 |
+1.23% |
1,412,500 |
| 2025/5/22 |
5,322 |
5,357 |
5,255 |
5,268 |
-0.85% |
1,277,300 |
| 2025/5/21 |
5,286 |
5,360 |
5,260 |
5,313 |
+1.14% |
1,474,000 |
| 2025/5/20 |
5,372 |
5,372 |
5,233 |
5,253 |
-1.85% |
1,638,900 |
| 2025/5/19 |
5,373 |
5,408 |
5,339 |
5,352 |
-1.94% |
1,400,500 |
| 2025/5/16 |
5,464 |
5,482 |
5,408 |
5,458 |
-0.11% |
990,900 |
| 2025/5/15 |
5,464 |
5,486 |
5,361 |
5,464 |
-0.74% |
1,194,500 |
| 2025/5/14 |
5,520 |
5,550 |
5,328 |
5,505 |
+0.16% |
1,854,300 |
| 2025/5/13 |
5,497 |
5,519 |
5,400 |
5,496 |
+0.31% |
1,935,600 |
| 2025/5/12 |
5,557 |
5,558 |
5,458 |
5,479 |
-0.54% |
1,288,900 |
| 2025/5/9 |
5,532 |
5,551 |
5,480 |
5,509 |
+0.55% |
1,382,800 |
|
