| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/28 |
2,980 |
2,980 |
2,908 |
2,908 |
-2.77% |
54,500 |
| 2025/10/27 |
2,955 |
3,000 |
2,955 |
2,991 |
+1.67% |
25,600 |
| 2025/10/24 |
2,915 |
2,958 |
2,914 |
2,942 |
+0.44% |
24,000 |
| 2025/10/23 |
2,870 |
2,939 |
2,867 |
2,929 |
+1.98% |
29,100 |
| 2025/10/22 |
2,896 |
2,905 |
2,872 |
2,872 |
-0.35% |
47,100 |
| 2025/10/21 |
2,920 |
2,930 |
2,872 |
2,882 |
-1.06% |
24,800 |
| 2025/10/20 |
2,974 |
2,974 |
2,899 |
2,913 |
+1.01% |
39,200 |
| 2025/10/17 |
2,873 |
2,889 |
2,863 |
2,884 |
+0.38% |
29,700 |
| 2025/10/16 |
2,864 |
2,909 |
2,860 |
2,873 |
+0.88% |
34,700 |
| 2025/10/15 |
2,834 |
2,852 |
2,818 |
2,848 |
+1.68% |
38,900 |
| 2025/10/14 |
2,784 |
2,828 |
2,730 |
2,801 |
-0.64% |
45,000 |
| 2025/10/10 |
2,828 |
2,853 |
2,808 |
2,819 |
-1.61% |
41,300 |
| 2025/10/9 |
2,850 |
2,869 |
2,832 |
2,865 |
+1.42% |
35,100 |
| 2025/10/8 |
2,867 |
2,890 |
2,825 |
2,825 |
-1.46% |
20,700 |
| 2025/10/7 |
2,874 |
2,879 |
2,850 |
2,867 |
-0.24% |
25,400 |
| 2025/10/6 |
2,851 |
2,884 |
2,812 |
2,874 |
+2.24% |
40,900 |
| 2025/10/3 |
2,786 |
2,826 |
2,786 |
2,811 |
+0.90% |
21,900 |
| 2025/10/2 |
2,833 |
2,846 |
2,786 |
2,786 |
-1.90% |
33,900 |
| 2025/10/1 |
2,976 |
2,976 |
2,833 |
2,840 |
-4.86% |
51,500 |
| 2025/9/30 |
2,994 |
3,010 |
2,975 |
2,985 |
+0.30% |
21,100 |
| 2025/9/29 |
3,000 |
3,000 |
2,961 |
2,976 |
-0.63% |
27,800 |
| 2025/9/26 |
2,971 |
3,010 |
2,971 |
2,995 |
+0.34% |
34,300 |
| 2025/9/25 |
2,975 |
2,994 |
2,959 |
2,985 |
-0.37% |
25,400 |
| 2025/9/24 |
2,975 |
2,997 |
2,955 |
2,996 |
+0.47% |
36,800 |
| 2025/9/22 |
3,010 |
3,030 |
2,972 |
2,982 |
-1.26% |
20,400 |
| 2025/9/19 |
3,030 |
3,030 |
2,971 |
3,020 |
+0.33% |
65,800 |
| 2025/9/18 |
2,978 |
3,025 |
2,971 |
3,010 |
+2.24% |
42,300 |
| 2025/9/17 |
2,923 |
2,958 |
2,914 |
2,944 |
+0.03% |
28,100 |
| 2025/9/16 |
2,941 |
2,960 |
2,925 |
2,943 |
-0.14% |
15,800 |
| 2025/9/12 |
3,000 |
3,010 |
2,930 |
2,947 |
-1.77% |
35,600 |
| 2025/9/11 |
3,005 |
3,020 |
2,986 |
3,000 |
-0.17% |
19,100 |
| 2025/9/10 |
2,970 |
3,005 |
2,951 |
3,005 |
+1.18% |
47,800 |
| 2025/9/9 |
2,953 |
2,980 |
2,947 |
2,970 |
+0.68% |
31,200 |
| 2025/9/8 |
2,921 |
2,950 |
2,920 |
2,950 |
+0.99% |
19,200 |
| 2025/9/5 |
2,920 |
2,921 |
2,888 |
2,921 |
+0.10% |
20,900 |
| 2025/9/4 |
2,877 |
2,930 |
2,874 |
2,918 |
+1.53% |
24,700 |
| 2025/9/3 |
2,913 |
2,921 |
2,859 |
2,874 |
-1.10% |
30,800 |
| 2025/9/2 |
2,970 |
2,970 |
2,898 |
2,906 |
-1.39% |
28,500 |
| 2025/9/1 |
2,950 |
2,977 |
2,929 |
2,947 |
-0.10% |
33,700 |
| 2025/8/29 |
2,953 |
2,987 |
2,950 |
2,950 |
+0.31% |
27,900 |
| 2025/8/28 |
2,916 |
2,941 |
2,907 |
2,941 |
+0.65% |
26,500 |
| 2025/8/27 |
2,905 |
2,934 |
2,897 |
2,922 |
+0.41% |
26,400 |
| 2025/8/26 |
2,925 |
2,925 |
2,902 |
2,910 |
+0.14% |
17,900 |
| 2025/8/25 |
2,907 |
2,926 |
2,871 |
2,906 |
-0.17% |
34,800 |
| 2025/8/22 |
2,902 |
2,934 |
2,902 |
2,911 |
-0.41% |
22,100 |
| 2025/8/21 |
2,928 |
2,929 |
2,906 |
2,923 |
-0.17% |
15,300 |
| 2025/8/20 |
2,961 |
2,961 |
2,910 |
2,928 |
-1.48% |
43,500 |
| 2025/8/19 |
3,015 |
3,030 |
2,967 |
2,972 |
-1.26% |
41,700 |
| 2025/8/18 |
2,986 |
3,020 |
2,969 |
3,010 |
+0.91% |
30,200 |
| 2025/8/15 |
3,005 |
3,030 |
2,960 |
2,983 |
-1.06% |
52,000 |
| 2025/8/14 |
3,090 |
3,090 |
3,000 |
3,015 |
-2.43% |
54,300 |
| 2025/8/13 |
3,055 |
3,145 |
3,030 |
3,090 |
-5.07% |
138,900 |
| 2025/8/12 |
3,275 |
3,275 |
3,230 |
3,255 |
+0.77% |
56,400 |
| 2025/8/8 |
3,175 |
3,240 |
3,175 |
3,230 |
+1.73% |
27,000 |
| 2025/8/7 |
3,190 |
3,215 |
3,175 |
3,175 |
-0.47% |
25,100 |
| 2025/8/6 |
3,145 |
3,190 |
3,125 |
3,190 |
+1.43% |
38,300 |
| 2025/8/5 |
3,100 |
3,145 |
3,055 |
3,145 |
+1.78% |
35,400 |
| 2025/8/4 |
3,065 |
3,100 |
3,050 |
3,090 |
+0.00% |
27,900 |
| 2025/8/1 |
3,040 |
3,090 |
3,030 |
3,090 |
+1.64% |
45,400 |
| 2025/7/31 |
3,010 |
3,040 |
3,000 |
3,040 |
+1.43% |
26,800 |
| 2025/7/30 |
2,989 |
3,010 |
2,983 |
2,997 |
+0.20% |
28,200 |
| 2025/7/29 |
2,991 |
2,994 |
2,960 |
2,991 |
-0.30% |
24,200 |
| 2025/7/28 |
2,992 |
3,045 |
2,989 |
3,000 |
+0.44% |
39,900 |
| 2025/7/25 |
2,974 |
3,005 |
2,940 |
2,987 |
+0.03% |
42,800 |
| 2025/7/24 |
2,960 |
2,986 |
2,946 |
2,986 |
+0.88% |
50,000 |
| 2025/7/23 |
2,943 |
2,967 |
2,924 |
2,960 |
+1.09% |
52,900 |
| 2025/7/22 |
2,919 |
2,987 |
2,913 |
2,928 |
-1.38% |
129,400 |
| 2025/7/18 |
2,985 |
3,035 |
2,962 |
2,969 |
+0.37% |
103,500 |
| 2025/7/17 |
2,910 |
2,965 |
2,910 |
2,958 |
+2.00% |
55,300 |
| 2025/7/16 |
2,860 |
2,903 |
2,860 |
2,900 |
+1.40% |
38,000 |
| 2025/7/15 |
2,899 |
2,903 |
2,860 |
2,860 |
-0.69% |
23,500 |
| 2025/7/14 |
2,926 |
2,943 |
2,868 |
2,880 |
-1.13% |
41,400 |
| 2025/7/11 |
2,851 |
2,922 |
2,851 |
2,913 |
+2.21% |
46,200 |
| 2025/7/10 |
2,854 |
2,858 |
2,821 |
2,850 |
-0.07% |
48,700 |
| 2025/7/9 |
2,831 |
2,860 |
2,831 |
2,852 |
+0.11% |
25,500 |
| 2025/7/8 |
2,793 |
2,850 |
2,793 |
2,849 |
+1.14% |
26,800 |
| 2025/7/7 |
2,868 |
2,868 |
2,775 |
2,817 |
-2.39% |
27,400 |
| 2025/7/4 |
2,834 |
2,886 |
2,811 |
2,886 |
+1.98% |
27,600 |
| 2025/7/3 |
2,848 |
2,884 |
2,830 |
2,830 |
-0.21% |
34,300 |
| 2025/7/2 |
2,799 |
2,852 |
2,798 |
2,836 |
+0.93% |
31,300 |
| 2025/7/1 |
2,814 |
2,831 |
2,805 |
2,810 |
+0.11% |
30,700 |
| 2025/6/30 |
2,795 |
2,829 |
2,795 |
2,807 |
+0.93% |
38,600 |
| 2025/6/27 |
2,780 |
2,806 |
2,773 |
2,781 |
+0.36% |
31,200 |
| 2025/6/26 |
2,753 |
2,771 |
2,748 |
2,771 |
+1.35% |
25,300 |
| 2025/6/25 |
2,717 |
2,752 |
2,713 |
2,734 |
+1.00% |
39,400 |
| 2025/6/24 |
2,714 |
2,714 |
2,689 |
2,707 |
+0.59% |
16,200 |
| 2025/6/23 |
2,690 |
2,705 |
2,673 |
2,691 |
-0.07% |
20,300 |
| 2025/6/20 |
2,726 |
2,755 |
2,683 |
2,693 |
-1.68% |
70,200 |
| 2025/6/19 |
2,717 |
2,749 |
2,708 |
2,739 |
+1.14% |
32,200 |
| 2025/6/18 |
2,793 |
2,801 |
2,691 |
2,708 |
-3.01% |
51,300 |
| 2025/6/17 |
2,778 |
2,840 |
2,755 |
2,792 |
+0.00% |
67,200 |
| 2025/6/16 |
2,770 |
2,848 |
2,770 |
2,792 |
+2.20% |
81,200 |
| 2025/6/13 |
2,702 |
2,739 |
2,700 |
2,732 |
+0.85% |
60,300 |
| 2025/6/12 |
2,696 |
2,713 |
2,691 |
2,709 |
+0.48% |
33,500 |
| 2025/6/11 |
2,671 |
2,707 |
2,664 |
2,696 |
+0.67% |
45,000 |
| 2025/6/10 |
2,679 |
2,699 |
2,671 |
2,678 |
+0.00% |
56,700 |
| 2025/6/9 |
2,700 |
2,720 |
2,671 |
2,678 |
+0.68% |
34,600 |
| 2025/6/6 |
2,680 |
2,683 |
2,659 |
2,660 |
+0.08% |
31,500 |
| 2025/6/5 |
2,670 |
2,670 |
2,649 |
2,658 |
-0.64% |
23,600 |
| 2025/6/4 |
2,670 |
2,736 |
2,670 |
2,675 |
+2.02% |
54,100 |
| 2025/6/3 |
2,629 |
2,653 |
2,594 |
2,622 |
+0.23% |
35,800 |
| 2025/6/2 |
2,575 |
2,620 |
2,575 |
2,616 |
+1.59% |
32,900 |
| 2025/5/30 |
2,556 |
2,608 |
2,556 |
2,575 |
+0.27% |
26,300 |
| 2025/5/29 |
2,532 |
2,568 |
2,528 |
2,568 |
+1.66% |
27,500 |
| 2025/5/28 |
2,550 |
2,570 |
2,522 |
2,526 |
-0.51% |
31,100 |
| 2025/5/27 |
2,525 |
2,540 |
2,503 |
2,539 |
+0.55% |
17,500 |
| 2025/5/26 |
2,513 |
2,550 |
2,513 |
2,525 |
+0.84% |
23,400 |
| 2025/5/23 |
2,514 |
2,514 |
2,492 |
2,504 |
+0.68% |
18,800 |
| 2025/5/22 |
2,489 |
2,518 |
2,486 |
2,487 |
-1.03% |
21,300 |
| 2025/5/21 |
2,523 |
2,546 |
2,491 |
2,513 |
-0.08% |
43,700 |
| 2025/5/20 |
2,495 |
2,532 |
2,495 |
2,515 |
+1.78% |
61,100 |
| 2025/5/19 |
2,437 |
2,484 |
2,437 |
2,471 |
+1.90% |
44,100 |
| 2025/5/16 |
2,407 |
2,447 |
2,375 |
2,425 |
+0.79% |
26,600 |
| 2025/5/15 |
2,387 |
2,426 |
2,357 |
2,406 |
+0.38% |
50,100 |
| 2025/5/14 |
2,437 |
2,533 |
2,387 |
2,397 |
-2.24% |
90,900 |
| 2025/5/13 |
2,490 |
2,499 |
2,438 |
2,452 |
-0.37% |
34,200 |
| 2025/5/12 |
2,482 |
2,490 |
2,451 |
2,461 |
+0.08% |
26,300 |
| 2025/5/9 |
2,418 |
2,481 |
2,370 |
2,459 |
+2.12% |
126,700 |
| 2025/5/8 |
2,385 |
2,436 |
2,382 |
2,408 |
-0.37% |
71,000 |
| 2025/5/7 |
2,386 |
2,471 |
2,375 |
2,417 |
+1.43% |
123,300 |
| 2025/5/2 |
2,394 |
2,412 |
2,364 |
2,383 |
-0.46% |
30,300 |
| 2025/5/1 |
2,374 |
2,401 |
2,361 |
2,394 |
+0.17% |
45,200 |
| 2025/4/30 |
2,386 |
2,392 |
2,364 |
2,390 |
-0.04% |
32,300 |
|
