| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/20 |
2,947 |
2,977 |
2,939 |
2,951 |
+1.13% |
27,300 |
| 2025/10/17 |
2,929 |
2,958 |
2,916 |
2,918 |
-0.92% |
38,200 |
| 2025/10/16 |
2,900 |
2,970 |
2,894 |
2,945 |
+3.12% |
86,400 |
| 2025/10/15 |
2,834 |
2,859 |
2,793 |
2,856 |
+1.35% |
43,800 |
| 2025/10/14 |
2,660 |
2,837 |
2,654 |
2,818 |
+4.80% |
111,300 |
| 2025/10/10 |
2,700 |
2,704 |
2,670 |
2,689 |
-1.57% |
42,500 |
| 2025/10/9 |
2,741 |
2,758 |
2,730 |
2,732 |
-0.33% |
39,900 |
| 2025/10/8 |
2,757 |
2,784 |
2,719 |
2,741 |
-0.98% |
37,200 |
| 2025/10/7 |
2,713 |
2,773 |
2,702 |
2,768 |
+2.06% |
45,400 |
| 2025/10/6 |
2,753 |
2,758 |
2,712 |
2,712 |
+1.01% |
45,200 |
| 2025/10/3 |
2,711 |
2,730 |
2,685 |
2,685 |
-1.50% |
33,500 |
| 2025/10/2 |
2,796 |
2,796 |
2,690 |
2,726 |
-1.80% |
51,400 |
| 2025/10/1 |
2,844 |
2,858 |
2,749 |
2,776 |
-3.44% |
73,700 |
| 2025/9/30 |
2,919 |
2,920 |
2,837 |
2,875 |
-0.55% |
31,200 |
| 2025/9/29 |
2,912 |
2,915 |
2,870 |
2,891 |
-1.83% |
31,300 |
| 2025/9/26 |
2,944 |
2,960 |
2,923 |
2,945 |
+0.14% |
43,700 |
| 2025/9/25 |
2,969 |
2,976 |
2,914 |
2,941 |
-0.41% |
38,200 |
| 2025/9/24 |
2,946 |
2,955 |
2,920 |
2,953 |
+0.41% |
41,300 |
| 2025/9/22 |
2,948 |
3,105 |
2,927 |
2,941 |
+4.81% |
187,100 |
| 2025/9/19 |
2,815 |
2,841 |
2,775 |
2,806 |
-0.32% |
38,200 |
| 2025/9/18 |
2,818 |
2,834 |
2,788 |
2,815 |
-0.04% |
39,800 |
| 2025/9/17 |
2,871 |
2,883 |
2,766 |
2,816 |
-3.06% |
53,100 |
| 2025/9/16 |
2,870 |
2,905 |
2,863 |
2,905 |
+1.79% |
22,900 |
| 2025/9/12 |
2,863 |
2,909 |
2,848 |
2,854 |
+0.42% |
41,800 |
| 2025/9/11 |
2,860 |
2,873 |
2,834 |
2,842 |
-0.14% |
33,600 |
| 2025/9/10 |
2,810 |
2,861 |
2,807 |
2,846 |
+0.99% |
30,300 |
| 2025/9/9 |
2,851 |
2,880 |
2,804 |
2,818 |
-1.12% |
78,700 |
| 2025/9/8 |
2,897 |
2,897 |
2,825 |
2,850 |
-0.70% |
37,000 |
| 2025/9/5 |
2,821 |
2,874 |
2,804 |
2,870 |
+1.85% |
37,500 |
| 2025/9/4 |
2,750 |
2,827 |
2,746 |
2,818 |
+2.47% |
28,700 |
| 2025/9/3 |
2,799 |
2,800 |
2,743 |
2,750 |
-1.75% |
29,300 |
| 2025/9/2 |
2,739 |
2,818 |
2,739 |
2,799 |
+2.53% |
78,900 |
| 2025/9/1 |
2,695 |
2,759 |
2,695 |
2,730 |
+1.71% |
49,800 |
| 2025/8/29 |
2,690 |
2,695 |
2,635 |
2,684 |
-0.07% |
32,400 |
| 2025/8/28 |
2,639 |
2,695 |
2,622 |
2,686 |
+1.74% |
60,600 |
| 2025/8/27 |
2,550 |
2,650 |
2,531 |
2,640 |
+3.53% |
47,900 |
| 2025/8/26 |
2,575 |
2,592 |
2,531 |
2,550 |
-0.16% |
27,100 |
| 2025/8/25 |
2,591 |
2,614 |
2,553 |
2,554 |
-0.66% |
38,700 |
| 2025/8/22 |
2,464 |
2,571 |
2,457 |
2,571 |
+4.34% |
40,600 |
| 2025/8/21 |
2,485 |
2,485 |
2,451 |
2,464 |
-0.77% |
14,400 |
| 2025/8/20 |
2,467 |
2,505 |
2,452 |
2,483 |
+0.73% |
31,300 |
| 2025/8/19 |
2,466 |
2,495 |
2,461 |
2,465 |
-0.36% |
19,100 |
| 2025/8/18 |
2,454 |
2,483 |
2,441 |
2,474 |
+0.61% |
22,900 |
| 2025/8/15 |
2,481 |
2,490 |
2,456 |
2,459 |
-0.89% |
21,200 |
| 2025/8/14 |
2,483 |
2,515 |
2,457 |
2,481 |
-1.04% |
23,100 |
| 2025/8/13 |
2,497 |
2,520 |
2,465 |
2,507 |
+0.80% |
33,400 |
| 2025/8/12 |
2,470 |
2,495 |
2,454 |
2,487 |
+0.85% |
24,700 |
| 2025/8/8 |
2,491 |
2,529 |
2,448 |
2,466 |
-0.40% |
42,400 |
| 2025/8/7 |
2,486 |
2,497 |
2,472 |
2,476 |
-0.44% |
12,800 |
| 2025/8/6 |
2,438 |
2,492 |
2,438 |
2,487 |
+2.01% |
33,800 |
| 2025/8/5 |
2,447 |
2,458 |
2,429 |
2,438 |
+0.21% |
19,200 |
| 2025/8/4 |
2,403 |
2,450 |
2,401 |
2,433 |
-0.57% |
22,900 |
| 2025/8/1 |
2,405 |
2,450 |
2,393 |
2,447 |
+1.70% |
51,000 |
| 2025/7/31 |
2,400 |
2,411 |
2,372 |
2,406 |
-0.25% |
29,700 |
| 2025/7/30 |
2,442 |
2,442 |
2,362 |
2,412 |
-1.23% |
124,900 |
| 2025/7/29 |
2,330 |
2,450 |
2,329 |
2,442 |
+13.48% |
400,400 |
| 2025/7/28 |
2,145 |
2,160 |
2,120 |
2,152 |
+2.09% |
48,200 |
| 2025/7/25 |
2,115 |
2,122 |
2,099 |
2,108 |
+0.14% |
14,200 |
| 2025/7/24 |
2,104 |
2,120 |
2,104 |
2,105 |
+0.10% |
19,900 |
| 2025/7/23 |
2,088 |
2,114 |
2,088 |
2,103 |
+1.30% |
21,200 |
| 2025/7/22 |
2,070 |
2,085 |
2,070 |
2,076 |
+0.29% |
5,200 |
| 2025/7/18 |
2,099 |
2,099 |
2,070 |
2,070 |
-0.62% |
6,700 |
| 2025/7/17 |
2,090 |
2,090 |
2,062 |
2,083 |
-0.71% |
10,900 |
| 2025/7/16 |
2,101 |
2,102 |
2,080 |
2,098 |
+0.29% |
8,100 |
| 2025/7/15 |
2,080 |
2,103 |
2,080 |
2,092 |
+1.06% |
9,700 |
| 2025/7/14 |
2,087 |
2,103 |
2,069 |
2,070 |
+0.10% |
10,300 |
| 2025/7/11 |
2,085 |
2,086 |
2,067 |
2,068 |
+0.24% |
3,000 |
| 2025/7/10 |
2,081 |
2,089 |
2,061 |
2,063 |
-0.86% |
27,600 |
| 2025/7/9 |
2,070 |
2,097 |
2,070 |
2,081 |
+0.73% |
11,300 |
| 2025/7/8 |
2,064 |
2,083 |
2,064 |
2,066 |
+0.10% |
9,500 |
| 2025/7/7 |
2,077 |
2,079 |
2,062 |
2,064 |
-0.29% |
5,100 |
| 2025/7/4 |
2,093 |
2,093 |
2,063 |
2,070 |
+0.05% |
6,600 |
| 2025/7/3 |
2,038 |
2,075 |
2,035 |
2,069 |
+1.62% |
9,600 |
| 2025/7/2 |
2,042 |
2,043 |
2,026 |
2,036 |
-0.15% |
7,300 |
| 2025/7/1 |
2,044 |
2,059 |
2,039 |
2,039 |
-0.68% |
3,400 |
| 2025/6/30 |
2,087 |
2,088 |
2,053 |
2,053 |
-1.01% |
6,600 |
| 2025/6/27 |
2,061 |
2,085 |
2,055 |
2,074 |
+0.97% |
10,400 |
| 2025/6/26 |
2,031 |
2,054 |
2,031 |
2,054 |
+1.08% |
7,200 |
| 2025/6/25 |
2,063 |
2,063 |
2,022 |
2,032 |
-0.83% |
13,600 |
| 2025/6/24 |
2,036 |
2,056 |
2,033 |
2,049 |
+0.94% |
7,500 |
| 2025/6/23 |
2,039 |
2,039 |
2,024 |
2,030 |
+0.00% |
9,300 |
| 2025/6/20 |
2,047 |
2,047 |
2,027 |
2,030 |
-0.83% |
9,200 |
| 2025/6/19 |
2,058 |
2,058 |
2,037 |
2,047 |
-0.53% |
5,200 |
| 2025/6/18 |
2,028 |
2,058 |
2,028 |
2,058 |
+0.64% |
8,400 |
| 2025/6/17 |
2,037 |
2,049 |
2,025 |
2,045 |
+0.34% |
6,200 |
| 2025/6/16 |
2,025 |
2,050 |
2,025 |
2,038 |
+0.64% |
5,900 |
| 2025/6/13 |
2,056 |
2,056 |
2,020 |
2,025 |
-1.60% |
18,300 |
| 2025/6/12 |
2,083 |
2,083 |
2,058 |
2,058 |
-0.44% |
6,900 |
| 2025/6/11 |
2,070 |
2,080 |
2,055 |
2,067 |
-0.19% |
6,400 |
| 2025/6/10 |
2,085 |
2,098 |
2,071 |
2,071 |
-0.67% |
9,100 |
| 2025/6/9 |
2,109 |
2,109 |
2,075 |
2,085 |
-1.14% |
6,800 |
| 2025/6/6 |
2,100 |
2,118 |
2,098 |
2,109 |
+0.67% |
9,900 |
| 2025/6/5 |
2,104 |
2,114 |
2,094 |
2,095 |
-0.52% |
9,100 |
| 2025/6/4 |
2,106 |
2,116 |
2,095 |
2,106 |
+0.38% |
10,300 |
| 2025/6/3 |
2,110 |
2,113 |
2,089 |
2,098 |
-0.52% |
8,900 |
| 2025/6/2 |
2,098 |
2,120 |
2,097 |
2,109 |
+0.52% |
16,200 |
| 2025/5/30 |
2,075 |
2,112 |
2,074 |
2,098 |
+0.33% |
12,500 |
| 2025/5/29 |
2,074 |
2,097 |
2,074 |
2,091 |
+0.34% |
9,400 |
| 2025/5/28 |
2,095 |
2,106 |
2,084 |
2,084 |
-0.53% |
10,500 |
| 2025/5/27 |
2,080 |
2,095 |
2,080 |
2,095 |
+0.77% |
4,500 |
| 2025/5/26 |
2,053 |
2,085 |
2,053 |
2,079 |
+1.37% |
6,500 |
| 2025/5/23 |
2,041 |
2,069 |
2,041 |
2,051 |
+0.54% |
4,500 |
| 2025/5/22 |
2,064 |
2,068 |
2,040 |
2,040 |
-1.16% |
7,200 |
| 2025/5/21 |
2,030 |
2,072 |
2,030 |
2,064 |
+1.67% |
18,800 |
| 2025/5/20 |
2,080 |
2,080 |
2,030 |
2,030 |
-1.55% |
14,400 |
| 2025/5/19 |
2,046 |
2,069 |
2,038 |
2,062 |
+0.44% |
7,800 |
| 2025/5/16 |
2,042 |
2,068 |
2,026 |
2,053 |
+0.59% |
17,400 |
| 2025/5/15 |
2,046 |
2,056 |
2,035 |
2,041 |
-0.87% |
10,200 |
| 2025/5/14 |
2,081 |
2,083 |
2,043 |
2,059 |
-1.62% |
9,500 |
| 2025/5/13 |
2,120 |
2,126 |
2,093 |
2,093 |
-0.90% |
8,400 |
| 2025/5/12 |
2,111 |
2,120 |
2,093 |
2,112 |
+0.72% |
11,000 |
| 2025/5/9 |
2,085 |
2,097 |
2,060 |
2,097 |
+0.72% |
12,900 |
| 2025/5/8 |
2,042 |
2,084 |
2,019 |
2,082 |
+2.56% |
13,100 |
| 2025/5/7 |
1,997 |
2,075 |
1,979 |
2,030 |
+1.75% |
43,200 |
| 2025/5/2 |
2,004 |
2,022 |
1,972 |
1,995 |
-0.25% |
32,800 |
| 2025/5/1 |
2,005 |
2,009 |
1,989 |
2,000 |
-0.79% |
11,800 |
| 2025/4/30 |
2,046 |
2,046 |
1,969 |
2,016 |
-2.75% |
50,500 |
| 2025/4/28 |
2,045 |
2,091 |
2,045 |
2,073 |
+1.87% |
31,100 |
| 2025/4/25 |
2,005 |
2,036 |
2,003 |
2,035 |
+1.60% |
7,300 |
| 2025/4/24 |
2,019 |
2,037 |
1,988 |
2,003 |
-0.79% |
14,000 |
| 2025/4/23 |
2,045 |
2,050 |
2,000 |
2,019 |
+0.30% |
10,600 |
| 2025/4/22 |
1,982 |
2,025 |
1,982 |
2,013 |
+0.55% |
9,400 |
| 2025/4/21 |
1,990 |
2,019 |
1,990 |
2,002 |
+0.60% |
6,800 |
|
