| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/17 |
2,410 |
2,444 |
2,398 |
2,423 |
-0.70% |
7,600 |
| 2025/10/16 |
2,433 |
2,458 |
2,401 |
2,440 |
+0.29% |
6,900 |
| 2025/10/15 |
2,382 |
2,439 |
2,342 |
2,433 |
+2.44% |
10,500 |
| 2025/10/14 |
2,310 |
2,400 |
2,310 |
2,375 |
+0.64% |
12,400 |
| 2025/10/10 |
2,391 |
2,391 |
2,350 |
2,360 |
-1.87% |
11,800 |
| 2025/10/9 |
2,427 |
2,444 |
2,405 |
2,405 |
-0.78% |
5,700 |
| 2025/10/8 |
2,440 |
2,445 |
2,420 |
2,424 |
+0.92% |
3,800 |
| 2025/10/7 |
2,397 |
2,434 |
2,390 |
2,402 |
+0.80% |
7,500 |
| 2025/10/6 |
2,376 |
2,405 |
2,364 |
2,383 |
+1.66% |
10,500 |
| 2025/10/3 |
2,320 |
2,349 |
2,320 |
2,344 |
+1.56% |
5,500 |
| 2025/10/2 |
2,347 |
2,347 |
2,307 |
2,308 |
-0.69% |
7,800 |
| 2025/10/1 |
2,368 |
2,368 |
2,301 |
2,324 |
-1.86% |
24,600 |
| 2025/9/30 |
2,428 |
2,430 |
2,359 |
2,368 |
-1.62% |
11,800 |
| 2025/9/29 |
2,400 |
2,439 |
2,400 |
2,407 |
+0.50% |
13,200 |
| 2025/9/26 |
2,403 |
2,455 |
2,391 |
2,395 |
-0.83% |
46,500 |
| 2025/9/25 |
2,425 |
2,435 |
2,415 |
2,415 |
-0.41% |
10,800 |
| 2025/9/24 |
2,417 |
2,425 |
2,329 |
2,425 |
+0.33% |
20,900 |
| 2025/9/22 |
2,431 |
2,439 |
2,405 |
2,417 |
-0.70% |
7,300 |
| 2025/9/19 |
2,387 |
2,439 |
2,299 |
2,434 |
+1.97% |
28,500 |
| 2025/9/18 |
2,397 |
2,410 |
2,386 |
2,387 |
-0.91% |
8,200 |
| 2025/9/17 |
2,460 |
2,460 |
2,388 |
2,409 |
-1.67% |
14,800 |
| 2025/9/16 |
2,467 |
2,469 |
2,446 |
2,450 |
-1.17% |
7,900 |
| 2025/9/12 |
2,519 |
2,520 |
2,457 |
2,479 |
-1.16% |
11,000 |
| 2025/9/11 |
2,499 |
2,534 |
2,491 |
2,508 |
+0.88% |
18,700 |
| 2025/9/10 |
2,454 |
2,499 |
2,452 |
2,486 |
+1.30% |
19,400 |
| 2025/9/9 |
2,435 |
2,479 |
2,434 |
2,454 |
+0.62% |
14,400 |
| 2025/9/8 |
2,421 |
2,449 |
2,418 |
2,439 |
+1.12% |
13,000 |
| 2025/9/5 |
2,440 |
2,448 |
2,406 |
2,412 |
-0.86% |
9,400 |
| 2025/9/4 |
2,428 |
2,460 |
2,428 |
2,433 |
+0.21% |
8,800 |
| 2025/9/3 |
2,496 |
2,496 |
2,397 |
2,428 |
-2.72% |
20,200 |
| 2025/9/2 |
2,489 |
2,525 |
2,474 |
2,496 |
+0.28% |
9,100 |
| 2025/9/1 |
2,479 |
2,499 |
2,471 |
2,489 |
+0.40% |
7,600 |
| 2025/8/29 |
2,474 |
2,496 |
2,474 |
2,479 |
+0.00% |
6,100 |
| 2025/8/28 |
2,460 |
2,487 |
2,458 |
2,479 |
+0.85% |
9,500 |
| 2025/8/27 |
2,467 |
2,482 |
2,435 |
2,458 |
-0.45% |
13,900 |
| 2025/8/26 |
2,501 |
2,503 |
2,461 |
2,469 |
-1.24% |
14,100 |
| 2025/8/25 |
2,528 |
2,543 |
2,500 |
2,500 |
+0.85% |
12,900 |
| 2025/8/22 |
2,544 |
2,553 |
2,471 |
2,479 |
-1.90% |
20,100 |
| 2025/8/21 |
2,476 |
2,538 |
2,470 |
2,527 |
+2.85% |
24,600 |
| 2025/8/20 |
2,438 |
2,493 |
2,424 |
2,457 |
+1.36% |
28,000 |
| 2025/8/19 |
2,388 |
2,424 |
2,352 |
2,424 |
+1.34% |
24,200 |
| 2025/8/18 |
2,390 |
2,415 |
2,385 |
2,392 |
-0.58% |
8,800 |
| 2025/8/15 |
2,450 |
2,450 |
2,390 |
2,406 |
-1.72% |
15,600 |
| 2025/8/14 |
2,382 |
2,468 |
2,382 |
2,448 |
+2.13% |
10,000 |
| 2025/8/13 |
2,417 |
2,427 |
2,374 |
2,397 |
-0.83% |
14,100 |
| 2025/8/12 |
2,387 |
2,462 |
2,382 |
2,417 |
+2.50% |
46,000 |
| 2025/8/8 |
2,330 |
2,358 |
2,309 |
2,358 |
+2.25% |
27,300 |
| 2025/8/7 |
2,270 |
2,388 |
2,270 |
2,306 |
+2.26% |
52,800 |
| 2025/8/6 |
2,209 |
2,255 |
2,189 |
2,255 |
+2.64% |
13,100 |
| 2025/8/5 |
2,218 |
2,218 |
2,180 |
2,197 |
-1.74% |
9,000 |
| 2025/8/4 |
2,230 |
2,236 |
2,202 |
2,236 |
-0.58% |
10,800 |
| 2025/8/1 |
2,198 |
2,272 |
2,198 |
2,249 |
+2.32% |
8,400 |
| 2025/7/31 |
2,165 |
2,198 |
2,165 |
2,198 |
+1.20% |
4,600 |
| 2025/7/30 |
2,147 |
2,180 |
2,132 |
2,172 |
+1.97% |
5,600 |
| 2025/7/29 |
2,180 |
2,189 |
2,127 |
2,130 |
-2.11% |
15,100 |
| 2025/7/28 |
2,098 |
2,179 |
2,091 |
2,176 |
+3.72% |
23,500 |
| 2025/7/25 |
2,068 |
2,099 |
2,068 |
2,098 |
+1.45% |
7,400 |
| 2025/7/24 |
2,058 |
2,072 |
2,050 |
2,068 |
+0.49% |
4,500 |
| 2025/7/23 |
2,049 |
2,064 |
2,027 |
2,058 |
+0.73% |
7,100 |
| 2025/7/22 |
2,003 |
2,043 |
2,003 |
2,043 |
+2.00% |
6,300 |
| 2025/7/18 |
2,017 |
2,023 |
2,002 |
2,003 |
-0.69% |
3,100 |
| 2025/7/17 |
2,016 |
2,025 |
2,015 |
2,017 |
+0.10% |
1,600 |
| 2025/7/16 |
2,021 |
2,044 |
2,015 |
2,015 |
-0.49% |
8,700 |
| 2025/7/15 |
2,012 |
2,028 |
2,012 |
2,025 |
+0.35% |
1,100 |
| 2025/7/14 |
2,026 |
2,035 |
2,014 |
2,018 |
-0.79% |
4,500 |
| 2025/7/11 |
2,009 |
2,039 |
2,009 |
2,034 |
+1.24% |
3,700 |
| 2025/7/10 |
2,023 |
2,037 |
2,008 |
2,009 |
-0.89% |
8,300 |
| 2025/7/9 |
1,995 |
2,029 |
1,995 |
2,027 |
+1.60% |
7,100 |
| 2025/7/8 |
1,989 |
2,001 |
1,989 |
1,995 |
+0.25% |
1,600 |
| 2025/7/7 |
1,990 |
2,002 |
1,990 |
1,990 |
+0.20% |
2,600 |
| 2025/7/4 |
2,020 |
2,020 |
1,985 |
1,986 |
-0.70% |
8,100 |
| 2025/7/3 |
1,997 |
2,002 |
1,987 |
2,000 |
+0.15% |
12,700 |
| 2025/7/2 |
1,980 |
1,997 |
1,979 |
1,997 |
+0.91% |
7,000 |
| 2025/7/1 |
1,965 |
1,984 |
1,965 |
1,979 |
+0.82% |
3,500 |
| 2025/6/30 |
1,955 |
1,990 |
1,955 |
1,963 |
+0.62% |
8,600 |
| 2025/6/27 |
1,989 |
1,989 |
1,950 |
1,951 |
-2.11% |
14,200 |
| 2025/6/26 |
2,010 |
2,010 |
1,977 |
1,993 |
+0.00% |
2,900 |
| 2025/6/25 |
1,999 |
2,010 |
1,961 |
1,993 |
-0.30% |
14,000 |
| 2025/6/24 |
1,980 |
2,005 |
1,965 |
1,999 |
+3.04% |
15,000 |
| 2025/6/23 |
1,951 |
1,953 |
1,922 |
1,940 |
-1.42% |
12,900 |
| 2025/6/20 |
1,947 |
1,970 |
1,922 |
1,968 |
-0.96% |
10,900 |
| 2025/6/19 |
1,980 |
1,987 |
1,970 |
1,987 |
-0.05% |
7,800 |
| 2025/6/18 |
2,031 |
2,043 |
1,971 |
1,988 |
-2.12% |
40,900 |
| 2025/6/17 |
2,006 |
2,031 |
2,006 |
2,031 |
+2.11% |
6,400 |
| 2025/6/16 |
1,960 |
1,993 |
1,960 |
1,989 |
+1.74% |
4,800 |
| 2025/6/13 |
2,006 |
2,006 |
1,955 |
1,955 |
-2.54% |
16,100 |
| 2025/6/12 |
2,037 |
2,037 |
1,995 |
2,006 |
-0.89% |
3,200 |
| 2025/6/11 |
2,027 |
2,052 |
2,024 |
2,024 |
+0.10% |
10,700 |
| 2025/6/10 |
2,035 |
2,078 |
2,022 |
2,022 |
-0.54% |
11,900 |
| 2025/6/9 |
2,015 |
2,035 |
2,003 |
2,033 |
+1.70% |
10,500 |
| 2025/6/6 |
1,991 |
1,999 |
1,968 |
1,999 |
+1.22% |
8,500 |
| 2025/6/5 |
1,966 |
2,000 |
1,933 |
1,975 |
+0.51% |
19,700 |
| 2025/6/4 |
1,945 |
1,982 |
1,932 |
1,965 |
+1.55% |
18,900 |
| 2025/6/3 |
1,927 |
1,948 |
1,927 |
1,935 |
-0.15% |
3,000 |
| 2025/6/2 |
1,924 |
1,938 |
1,924 |
1,938 |
+0.88% |
2,400 |
| 2025/5/30 |
1,918 |
1,936 |
1,918 |
1,921 |
+0.05% |
5,300 |
| 2025/5/29 |
1,906 |
1,925 |
1,906 |
1,920 |
+0.63% |
4,200 |
| 2025/5/28 |
1,920 |
1,926 |
1,908 |
1,908 |
-0.83% |
3,300 |
| 2025/5/27 |
1,924 |
1,924 |
1,912 |
1,924 |
+0.00% |
2,900 |
| 2025/5/26 |
1,914 |
1,927 |
1,906 |
1,924 |
+0.58% |
8,500 |
| 2025/5/23 |
1,908 |
1,913 |
1,893 |
1,913 |
+0.16% |
5,700 |
| 2025/5/22 |
1,896 |
1,921 |
1,895 |
1,910 |
+0.63% |
7,900 |
| 2025/5/21 |
1,901 |
1,909 |
1,898 |
1,898 |
-0.37% |
4,300 |
| 2025/5/20 |
1,886 |
1,915 |
1,880 |
1,905 |
+1.11% |
8,600 |
| 2025/5/19 |
1,826 |
1,884 |
1,822 |
1,884 |
+3.29% |
29,800 |
| 2025/5/16 |
1,803 |
1,824 |
1,783 |
1,824 |
+1.28% |
14,800 |
| 2025/5/15 |
1,815 |
1,830 |
1,801 |
1,801 |
-0.44% |
11,900 |
| 2025/5/14 |
1,803 |
1,824 |
1,800 |
1,809 |
+0.39% |
15,800 |
| 2025/5/13 |
1,831 |
1,866 |
1,800 |
1,802 |
-1.58% |
38,500 |
| 2025/5/12 |
1,973 |
2,019 |
1,783 |
1,831 |
-5.86% |
85,000 |
| 2025/5/9 |
1,931 |
1,997 |
1,931 |
1,945 |
+1.09% |
8,500 |
| 2025/5/8 |
1,950 |
1,950 |
1,910 |
1,924 |
-1.54% |
6,800 |
| 2025/5/7 |
1,919 |
1,959 |
1,908 |
1,954 |
+2.41% |
10,100 |
| 2025/5/2 |
1,874 |
1,920 |
1,874 |
1,908 |
+1.81% |
18,200 |
| 2025/5/1 |
1,899 |
1,900 |
1,874 |
1,874 |
-1.32% |
5,100 |
| 2025/4/30 |
1,879 |
1,900 |
1,873 |
1,899 |
+1.23% |
8,000 |
| 2025/4/28 |
1,880 |
1,894 |
1,872 |
1,876 |
+0.43% |
6,100 |
| 2025/4/25 |
1,852 |
1,868 |
1,840 |
1,868 |
+0.86% |
6,400 |
| 2025/4/24 |
1,880 |
1,880 |
1,844 |
1,852 |
-0.91% |
3,000 |
| 2025/4/23 |
1,847 |
1,869 |
1,836 |
1,869 |
+1.08% |
3,700 |
| 2025/4/22 |
1,860 |
1,864 |
1,831 |
1,849 |
-0.86% |
2,900 |
| 2025/4/21 |
1,872 |
1,875 |
1,856 |
1,865 |
-0.53% |
2,700 |
| 2025/4/18 |
1,856 |
1,905 |
1,856 |
1,875 |
+1.02% |
9,000 |
|
