| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/24 |
2,232 |
2,239 |
2,211 |
2,221 |
-0.18% |
100,700 |
| 2025/10/23 |
2,187 |
2,231 |
2,184 |
2,225 |
+2.35% |
134,100 |
| 2025/10/22 |
2,136 |
2,202 |
2,136 |
2,174 |
+2.45% |
191,600 |
| 2025/10/21 |
2,148 |
2,160 |
2,120 |
2,122 |
-0.38% |
93,100 |
| 2025/10/20 |
2,150 |
2,150 |
2,116 |
2,130 |
+1.38% |
69,400 |
| 2025/10/17 |
2,093 |
2,111 |
2,086 |
2,101 |
+0.05% |
80,100 |
| 2025/10/16 |
2,080 |
2,109 |
2,080 |
2,100 |
+1.25% |
85,200 |
| 2025/10/15 |
2,056 |
2,084 |
2,056 |
2,074 |
+2.02% |
91,100 |
| 2025/10/14 |
2,054 |
2,089 |
2,027 |
2,033 |
-3.37% |
173,700 |
| 2025/10/10 |
2,139 |
2,147 |
2,091 |
2,104 |
-3.66% |
149,200 |
| 2025/10/9 |
2,187 |
2,197 |
2,156 |
2,184 |
+0.41% |
153,300 |
| 2025/10/8 |
2,220 |
2,238 |
2,173 |
2,175 |
-1.63% |
214,700 |
| 2025/10/7 |
2,205 |
2,226 |
2,178 |
2,211 |
+0.64% |
152,500 |
| 2025/10/6 |
2,276 |
2,300 |
2,186 |
2,197 |
+0.27% |
226,400 |
| 2025/10/3 |
2,163 |
2,194 |
2,161 |
2,191 |
+2.05% |
122,000 |
| 2025/10/2 |
2,131 |
2,158 |
2,123 |
2,147 |
+0.75% |
112,900 |
| 2025/10/1 |
2,175 |
2,179 |
2,115 |
2,131 |
-3.40% |
120,500 |
| 2025/9/30 |
2,201 |
2,215 |
2,174 |
2,206 |
+0.41% |
124,300 |
| 2025/9/29 |
2,210 |
2,224 |
2,196 |
2,197 |
-1.92% |
100,400 |
| 2025/9/26 |
2,233 |
2,246 |
2,217 |
2,240 |
+0.31% |
152,400 |
| 2025/9/25 |
2,237 |
2,251 |
2,227 |
2,233 |
+0.00% |
112,400 |
| 2025/9/24 |
2,205 |
2,241 |
2,194 |
2,233 |
+1.00% |
134,800 |
| 2025/9/22 |
2,219 |
2,225 |
2,201 |
2,211 |
-0.05% |
106,600 |
| 2025/9/19 |
2,253 |
2,275 |
2,186 |
2,212 |
-2.30% |
365,700 |
| 2025/9/18 |
2,260 |
2,268 |
2,235 |
2,264 |
-0.18% |
107,400 |
| 2025/9/17 |
2,265 |
2,275 |
2,235 |
2,268 |
+0.18% |
123,400 |
| 2025/9/16 |
2,213 |
2,268 |
2,213 |
2,264 |
+2.30% |
118,300 |
| 2025/9/12 |
2,254 |
2,260 |
2,212 |
2,213 |
-1.86% |
208,700 |
| 2025/9/11 |
2,253 |
2,269 |
2,230 |
2,255 |
-0.31% |
136,500 |
| 2025/9/10 |
2,268 |
2,272 |
2,246 |
2,262 |
-0.26% |
116,800 |
| 2025/9/9 |
2,271 |
2,280 |
2,241 |
2,268 |
+0.44% |
108,700 |
| 2025/9/8 |
2,264 |
2,267 |
2,230 |
2,258 |
+0.49% |
223,900 |
| 2025/9/5 |
2,218 |
2,255 |
2,185 |
2,247 |
+2.51% |
140,400 |
| 2025/9/4 |
2,195 |
2,200 |
2,164 |
2,192 |
+0.18% |
105,700 |
| 2025/9/3 |
2,186 |
2,215 |
2,175 |
2,188 |
+0.69% |
179,800 |
| 2025/9/2 |
2,184 |
2,184 |
2,151 |
2,173 |
+0.32% |
106,000 |
| 2025/9/1 |
2,202 |
2,202 |
2,146 |
2,166 |
-1.95% |
138,900 |
| 2025/8/29 |
2,161 |
2,228 |
2,160 |
2,209 |
+0.64% |
225,400 |
| 2025/8/28 |
2,160 |
2,199 |
2,156 |
2,195 |
+1.71% |
120,100 |
| 2025/8/27 |
2,175 |
2,181 |
2,150 |
2,158 |
+0.23% |
118,200 |
| 2025/8/26 |
2,167 |
2,171 |
2,131 |
2,153 |
-0.65% |
130,400 |
| 2025/8/25 |
2,151 |
2,179 |
2,143 |
2,167 |
+1.93% |
143,200 |
| 2025/8/22 |
2,132 |
2,153 |
2,108 |
2,126 |
+1.00% |
142,900 |
| 2025/8/21 |
2,068 |
2,109 |
2,042 |
2,105 |
+1.45% |
117,600 |
| 2025/8/20 |
2,085 |
2,105 |
2,066 |
2,075 |
-1.24% |
130,800 |
| 2025/8/19 |
2,071 |
2,112 |
2,061 |
2,101 |
+1.20% |
162,000 |
| 2025/8/18 |
2,055 |
2,079 |
2,051 |
2,076 |
+1.37% |
136,800 |
| 2025/8/15 |
2,022 |
2,050 |
2,002 |
2,048 |
+2.04% |
132,500 |
| 2025/8/14 |
2,020 |
2,029 |
1,986 |
2,007 |
-1.13% |
101,100 |
| 2025/8/13 |
2,004 |
2,045 |
2,004 |
2,030 |
+1.35% |
117,200 |
| 2025/8/12 |
2,024 |
2,024 |
1,991 |
2,003 |
+0.10% |
129,700 |
| 2025/8/8 |
1,952 |
2,004 |
1,951 |
2,001 |
+2.09% |
128,200 |
| 2025/8/7 |
1,970 |
1,990 |
1,957 |
1,960 |
-0.20% |
129,200 |
| 2025/8/6 |
1,944 |
1,967 |
1,938 |
1,964 |
+1.97% |
85,700 |
| 2025/8/5 |
1,915 |
1,954 |
1,911 |
1,926 |
+1.00% |
120,600 |
| 2025/8/4 |
1,878 |
1,922 |
1,878 |
1,907 |
-0.57% |
127,200 |
| 2025/8/1 |
1,916 |
1,942 |
1,901 |
1,918 |
+0.05% |
148,100 |
| 2025/7/31 |
1,900 |
1,924 |
1,875 |
1,917 |
+2.51% |
271,400 |
| 2025/7/30 |
1,845 |
1,936 |
1,833 |
1,870 |
+1.36% |
503,700 |
| 2025/7/29 |
1,828 |
1,854 |
1,824 |
1,845 |
-0.16% |
146,200 |
| 2025/7/28 |
1,853 |
1,865 |
1,837 |
1,848 |
+0.11% |
98,900 |
| 2025/7/25 |
1,857 |
1,866 |
1,838 |
1,846 |
-1.28% |
102,000 |
| 2025/7/24 |
1,876 |
1,908 |
1,857 |
1,870 |
+0.65% |
217,100 |
| 2025/7/23 |
1,799 |
1,878 |
1,796 |
1,858 |
+5.15% |
244,700 |
| 2025/7/22 |
1,799 |
1,811 |
1,767 |
1,767 |
-2.00% |
97,700 |
| 2025/7/18 |
1,838 |
1,838 |
1,798 |
1,803 |
-0.83% |
237,500 |
| 2025/7/17 |
1,796 |
1,820 |
1,785 |
1,818 |
+0.94% |
133,500 |
| 2025/7/16 |
1,787 |
1,806 |
1,787 |
1,801 |
+0.73% |
105,400 |
| 2025/7/15 |
1,750 |
1,790 |
1,743 |
1,788 |
+1.36% |
140,300 |
| 2025/7/14 |
1,760 |
1,778 |
1,752 |
1,764 |
+1.26% |
133,800 |
| 2025/7/11 |
1,744 |
1,754 |
1,733 |
1,742 |
+0.81% |
100,900 |
| 2025/7/10 |
1,724 |
1,734 |
1,715 |
1,728 |
+0.23% |
175,200 |
| 2025/7/9 |
1,716 |
1,728 |
1,695 |
1,724 |
+1.83% |
162,100 |
| 2025/7/8 |
1,672 |
1,697 |
1,672 |
1,693 |
+1.26% |
125,000 |
| 2025/7/7 |
1,722 |
1,737 |
1,672 |
1,672 |
-4.13% |
157,100 |
| 2025/7/4 |
1,744 |
1,758 |
1,731 |
1,744 |
+0.46% |
145,800 |
| 2025/7/3 |
1,700 |
1,756 |
1,699 |
1,736 |
+3.09% |
284,400 |
| 2025/7/2 |
1,638 |
1,699 |
1,638 |
1,684 |
+1.88% |
216,300 |
| 2025/7/1 |
1,650 |
1,661 |
1,643 |
1,653 |
-0.90% |
139,700 |
| 2025/6/30 |
1,663 |
1,678 |
1,645 |
1,668 |
+1.77% |
273,600 |
| 2025/6/27 |
1,626 |
1,650 |
1,615 |
1,639 |
+1.42% |
248,000 |
| 2025/6/26 |
1,596 |
1,616 |
1,595 |
1,616 |
+1.57% |
156,500 |
| 2025/6/25 |
1,598 |
1,601 |
1,575 |
1,591 |
-0.44% |
106,200 |
| 2025/6/24 |
1,612 |
1,616 |
1,579 |
1,598 |
+0.19% |
211,200 |
| 2025/6/23 |
1,621 |
1,621 |
1,589 |
1,595 |
-1.91% |
201,600 |
| 2025/6/20 |
1,647 |
1,653 |
1,622 |
1,626 |
-1.22% |
258,700 |
| 2025/6/19 |
1,680 |
1,687 |
1,635 |
1,646 |
-1.38% |
225,100 |
| 2025/6/18 |
1,650 |
1,671 |
1,650 |
1,669 |
+1.71% |
149,500 |
| 2025/6/17 |
1,618 |
1,641 |
1,612 |
1,641 |
+1.05% |
248,200 |
| 2025/6/16 |
1,642 |
1,648 |
1,623 |
1,624 |
-1.46% |
158,200 |
| 2025/6/13 |
1,665 |
1,669 |
1,637 |
1,648 |
-1.67% |
234,100 |
| 2025/6/12 |
1,680 |
1,684 |
1,656 |
1,676 |
-0.12% |
155,900 |
| 2025/6/11 |
1,668 |
1,684 |
1,662 |
1,678 |
+0.24% |
163,200 |
| 2025/6/10 |
1,706 |
1,706 |
1,671 |
1,674 |
-1.12% |
158,600 |
| 2025/6/9 |
1,700 |
1,712 |
1,693 |
1,693 |
-0.18% |
108,400 |
| 2025/6/6 |
1,691 |
1,705 |
1,687 |
1,696 |
-0.12% |
115,400 |
| 2025/6/5 |
1,700 |
1,709 |
1,693 |
1,698 |
-0.59% |
114,200 |
| 2025/6/4 |
1,719 |
1,732 |
1,708 |
1,708 |
-0.41% |
153,400 |
| 2025/6/3 |
1,710 |
1,717 |
1,688 |
1,715 |
-0.06% |
182,600 |
| 2025/6/2 |
1,720 |
1,735 |
1,712 |
1,716 |
-0.64% |
143,200 |
| 2025/5/30 |
1,676 |
1,737 |
1,671 |
1,727 |
+1.83% |
205,200 |
| 2025/5/29 |
1,664 |
1,708 |
1,660 |
1,696 |
+1.92% |
211,800 |
| 2025/5/28 |
1,683 |
1,690 |
1,663 |
1,664 |
-1.13% |
194,000 |
| 2025/5/27 |
1,663 |
1,688 |
1,663 |
1,683 |
+0.90% |
130,300 |
| 2025/5/26 |
1,703 |
1,720 |
1,668 |
1,668 |
-0.42% |
254,700 |
| 2025/5/23 |
1,655 |
1,694 |
1,647 |
1,675 |
+3.40% |
294,300 |
| 2025/5/22 |
1,623 |
1,638 |
1,596 |
1,620 |
-1.82% |
456,300 |
| 2025/5/21 |
1,665 |
1,675 |
1,650 |
1,650 |
-0.66% |
126,100 |
| 2025/5/20 |
1,638 |
1,666 |
1,635 |
1,661 |
+1.03% |
242,500 |
| 2025/5/19 |
1,631 |
1,656 |
1,616 |
1,644 |
-0.24% |
206,700 |
| 2025/5/16 |
1,638 |
1,653 |
1,606 |
1,648 |
+0.55% |
277,900 |
| 2025/5/15 |
1,644 |
1,655 |
1,630 |
1,639 |
-1.32% |
203,300 |
| 2025/5/14 |
1,672 |
1,678 |
1,642 |
1,661 |
-0.66% |
202,600 |
| 2025/5/13 |
1,700 |
1,715 |
1,652 |
1,672 |
-0.95% |
434,300 |
| 2025/5/12 |
1,652 |
1,698 |
1,640 |
1,688 |
+1.87% |
433,300 |
| 2025/5/9 |
1,705 |
1,767 |
1,621 |
1,657 |
-0.78% |
797,800 |
| 2025/5/8 |
1,637 |
1,686 |
1,632 |
1,670 |
+2.90% |
283,300 |
| 2025/5/7 |
1,623 |
1,636 |
1,606 |
1,623 |
+0.00% |
131,300 |
| 2025/5/2 |
1,634 |
1,644 |
1,609 |
1,623 |
-0.12% |
126,800 |
| 2025/5/1 |
1,626 |
1,628 |
1,602 |
1,625 |
-0.43% |
129,500 |
| 2025/4/30 |
1,635 |
1,650 |
1,613 |
1,632 |
+0.31% |
254,000 |
| 2025/4/28 |
1,633 |
1,650 |
1,620 |
1,627 |
+1.31% |
254,600 |
| 2025/4/25 |
1,550 |
1,609 |
1,550 |
1,606 |
+3.81% |
269,800 |
|
