| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/20 |
6,200 |
6,290 |
6,160 |
6,270 |
+2.79% |
96,300 |
| 2025/10/17 |
6,150 |
6,160 |
6,040 |
6,100 |
-2.40% |
84,500 |
| 2025/10/16 |
6,160 |
6,260 |
6,160 |
6,250 |
+1.96% |
109,100 |
| 2025/10/15 |
6,070 |
6,160 |
6,020 |
6,130 |
+2.00% |
102,600 |
| 2025/10/14 |
6,090 |
6,120 |
5,980 |
6,010 |
-3.06% |
174,000 |
| 2025/10/10 |
6,280 |
6,310 |
6,200 |
6,200 |
-2.67% |
152,800 |
| 2025/10/9 |
6,300 |
6,400 |
6,300 |
6,370 |
+0.95% |
125,900 |
| 2025/10/8 |
6,310 |
6,460 |
6,310 |
6,310 |
-0.79% |
155,700 |
| 2025/10/7 |
6,400 |
6,470 |
6,360 |
6,360 |
-0.31% |
95,700 |
| 2025/10/6 |
6,370 |
6,440 |
6,170 |
6,380 |
+0.00% |
310,000 |
| 2025/10/3 |
6,340 |
6,440 |
6,330 |
6,380 |
-0.16% |
105,000 |
| 2025/10/2 |
6,460 |
6,480 |
6,340 |
6,390 |
-0.47% |
153,400 |
| 2025/10/1 |
6,580 |
6,630 |
6,420 |
6,420 |
-5.31% |
178,200 |
| 2025/9/30 |
6,590 |
6,830 |
6,520 |
6,780 |
+2.88% |
226,100 |
| 2025/9/29 |
6,690 |
6,700 |
6,570 |
6,590 |
-2.66% |
109,800 |
| 2025/9/26 |
6,650 |
6,790 |
6,610 |
6,770 |
+2.11% |
200,600 |
| 2025/9/25 |
6,570 |
6,630 |
6,550 |
6,630 |
+1.07% |
95,800 |
| 2025/9/24 |
6,560 |
6,600 |
6,500 |
6,560 |
+0.46% |
113,100 |
| 2025/9/22 |
6,450 |
6,630 |
6,450 |
6,530 |
+1.40% |
169,500 |
| 2025/9/19 |
6,460 |
6,540 |
6,410 |
6,440 |
+0.16% |
167,300 |
| 2025/9/18 |
6,430 |
6,460 |
6,320 |
6,430 |
+0.31% |
163,800 |
| 2025/9/17 |
6,530 |
6,530 |
6,390 |
6,410 |
-3.03% |
138,400 |
| 2025/9/16 |
6,760 |
6,770 |
6,610 |
6,610 |
-2.07% |
110,000 |
| 2025/9/12 |
6,650 |
6,780 |
6,630 |
6,750 |
+2.12% |
171,800 |
| 2025/9/11 |
6,650 |
6,680 |
6,500 |
6,610 |
-0.60% |
136,000 |
| 2025/9/10 |
6,460 |
6,680 |
6,440 |
6,650 |
+2.31% |
212,500 |
| 2025/9/9 |
6,640 |
6,640 |
6,440 |
6,500 |
-2.11% |
122,200 |
| 2025/9/8 |
6,640 |
6,700 |
6,560 |
6,640 |
+0.30% |
132,400 |
| 2025/9/5 |
6,620 |
6,690 |
6,610 |
6,620 |
+0.00% |
91,300 |
| 2025/9/4 |
6,470 |
6,630 |
6,470 |
6,620 |
+2.80% |
98,600 |
| 2025/9/3 |
6,620 |
6,660 |
6,420 |
6,440 |
-2.28% |
162,100 |
| 2025/9/2 |
6,640 |
6,720 |
6,590 |
6,590 |
+0.30% |
156,600 |
| 2025/9/1 |
6,530 |
6,690 |
6,520 |
6,570 |
+0.00% |
88,500 |
| 2025/8/29 |
6,550 |
6,660 |
6,540 |
6,570 |
+0.61% |
127,500 |
| 2025/8/28 |
6,410 |
6,550 |
6,390 |
6,530 |
+1.24% |
72,600 |
| 2025/8/27 |
6,550 |
6,590 |
6,430 |
6,450 |
-1.38% |
113,400 |
| 2025/8/26 |
6,600 |
6,630 |
6,470 |
6,540 |
-1.51% |
170,500 |
| 2025/8/25 |
6,760 |
6,770 |
6,620 |
6,640 |
-0.60% |
104,800 |
| 2025/8/22 |
6,580 |
6,720 |
6,570 |
6,680 |
+1.83% |
142,700 |
| 2025/8/21 |
6,500 |
6,600 |
6,420 |
6,560 |
+0.92% |
102,100 |
| 2025/8/20 |
6,530 |
6,580 |
6,470 |
6,500 |
+0.15% |
77,400 |
| 2025/8/19 |
6,760 |
6,760 |
6,490 |
6,490 |
-4.14% |
118,300 |
| 2025/8/18 |
6,790 |
6,890 |
6,750 |
6,770 |
-0.44% |
154,000 |
| 2025/8/15 |
6,650 |
6,800 |
6,650 |
6,800 |
+2.87% |
194,600 |
| 2025/8/14 |
6,440 |
6,610 |
6,350 |
6,610 |
+2.16% |
128,200 |
| 2025/8/13 |
6,500 |
6,660 |
6,430 |
6,470 |
+0.00% |
125,000 |
| 2025/8/12 |
6,450 |
6,520 |
6,320 |
6,470 |
+1.73% |
109,200 |
| 2025/8/8 |
6,450 |
6,530 |
6,320 |
6,360 |
-0.93% |
151,700 |
| 2025/8/7 |
6,290 |
6,430 |
6,290 |
6,420 |
+2.07% |
116,700 |
| 2025/8/6 |
6,300 |
6,360 |
6,220 |
6,290 |
+0.00% |
107,500 |
| 2025/8/5 |
6,200 |
6,300 |
6,150 |
6,290 |
+2.61% |
92,200 |
| 2025/8/4 |
6,050 |
6,130 |
5,980 |
6,130 |
-1.92% |
139,400 |
| 2025/8/1 |
6,210 |
6,280 |
6,090 |
6,250 |
+2.29% |
125,800 |
| 2025/7/31 |
6,060 |
6,220 |
6,020 |
6,110 |
+1.16% |
129,400 |
| 2025/7/30 |
6,120 |
6,200 |
5,930 |
6,040 |
-1.31% |
129,400 |
| 2025/7/29 |
5,970 |
6,190 |
5,930 |
6,120 |
+2.51% |
171,400 |
| 2025/7/28 |
6,220 |
6,220 |
5,970 |
5,970 |
-4.33% |
135,100 |
| 2025/7/25 |
6,330 |
6,340 |
6,210 |
6,240 |
-1.11% |
168,400 |
| 2025/7/24 |
6,110 |
6,390 |
6,100 |
6,310 |
+3.61% |
223,700 |
| 2025/7/23 |
6,100 |
6,190 |
5,990 |
6,090 |
+1.33% |
152,500 |
| 2025/7/22 |
6,140 |
6,190 |
6,000 |
6,010 |
-2.28% |
127,700 |
| 2025/7/18 |
6,120 |
6,250 |
6,110 |
6,150 |
+2.16% |
174,700 |
| 2025/7/17 |
5,950 |
6,040 |
5,950 |
6,020 |
+1.18% |
73,500 |
| 2025/7/16 |
5,990 |
5,990 |
5,900 |
5,950 |
-0.83% |
90,300 |
| 2025/7/15 |
6,100 |
6,150 |
5,950 |
6,000 |
-1.32% |
169,100 |
| 2025/7/14 |
6,190 |
6,210 |
6,020 |
6,080 |
-2.25% |
98,400 |
| 2025/7/11 |
6,150 |
6,350 |
6,150 |
6,220 |
+1.30% |
144,100 |
| 2025/7/10 |
6,200 |
6,250 |
6,060 |
6,140 |
-0.97% |
171,200 |
| 2025/7/9 |
5,960 |
6,330 |
5,910 |
6,200 |
+4.55% |
308,000 |
| 2025/7/8 |
5,940 |
5,960 |
5,870 |
5,930 |
-0.17% |
113,700 |
| 2025/7/7 |
5,950 |
5,980 |
5,890 |
5,940 |
-0.17% |
65,100 |
| 2025/7/4 |
5,840 |
5,950 |
5,840 |
5,950 |
+2.41% |
83,500 |
| 2025/7/3 |
5,870 |
5,880 |
5,760 |
5,810 |
-1.69% |
127,600 |
| 2025/7/2 |
5,910 |
5,960 |
5,830 |
5,910 |
-0.84% |
160,100 |
| 2025/7/1 |
5,770 |
6,010 |
5,660 |
5,960 |
+2.94% |
265,800 |
| 2025/6/30 |
5,880 |
5,880 |
5,790 |
5,790 |
-1.19% |
94,700 |
| 2025/6/27 |
5,760 |
5,970 |
5,760 |
5,860 |
+0.51% |
158,400 |
| 2025/6/26 |
5,860 |
5,910 |
5,770 |
5,830 |
-0.51% |
186,700 |
| 2025/6/25 |
5,880 |
5,880 |
5,800 |
5,860 |
-0.17% |
79,700 |
| 2025/6/24 |
6,000 |
6,010 |
5,850 |
5,870 |
-1.51% |
99,500 |
| 2025/6/23 |
5,960 |
5,990 |
5,880 |
5,960 |
+0.00% |
85,100 |
| 2025/6/20 |
5,900 |
5,960 |
5,850 |
5,960 |
+0.51% |
163,300 |
| 2025/6/19 |
5,990 |
6,010 |
5,910 |
5,930 |
-1.00% |
86,100 |
| 2025/6/18 |
5,990 |
6,080 |
5,970 |
5,990 |
-0.66% |
157,500 |
| 2025/6/17 |
5,950 |
6,070 |
5,950 |
6,030 |
+1.69% |
119,100 |
| 2025/6/16 |
5,980 |
6,100 |
5,910 |
5,930 |
+0.00% |
177,300 |
| 2025/6/13 |
5,770 |
6,050 |
5,700 |
5,930 |
+4.22% |
271,100 |
| 2025/6/12 |
5,710 |
5,760 |
5,680 |
5,690 |
-0.52% |
85,500 |
| 2025/6/11 |
5,760 |
5,780 |
5,680 |
5,720 |
-0.87% |
114,400 |
| 2025/6/10 |
5,850 |
5,880 |
5,730 |
5,770 |
-1.70% |
136,600 |
| 2025/6/9 |
5,940 |
5,940 |
5,830 |
5,870 |
-0.84% |
116,300 |
| 2025/6/6 |
6,050 |
6,050 |
5,900 |
5,920 |
-2.47% |
106,300 |
| 2025/6/5 |
6,160 |
6,190 |
6,070 |
6,070 |
-1.46% |
120,800 |
| 2025/6/4 |
6,180 |
6,240 |
6,160 |
6,160 |
-0.48% |
112,200 |
| 2025/6/3 |
6,280 |
6,320 |
6,190 |
6,190 |
-1.28% |
91,500 |
| 2025/6/2 |
6,100 |
6,270 |
6,070 |
6,270 |
+1.79% |
118,000 |
| 2025/5/30 |
6,030 |
6,180 |
6,030 |
6,160 |
+0.82% |
115,400 |
| 2025/5/29 |
6,010 |
6,140 |
6,010 |
6,110 |
+2.00% |
133,300 |
| 2025/5/28 |
6,060 |
6,100 |
5,990 |
5,990 |
-0.33% |
89,400 |
| 2025/5/27 |
6,020 |
6,070 |
6,010 |
6,010 |
-0.66% |
69,900 |
| 2025/5/26 |
6,160 |
6,210 |
6,050 |
6,050 |
-0.82% |
81,400 |
| 2025/5/23 |
6,130 |
6,230 |
6,100 |
6,100 |
-0.49% |
103,900 |
| 2025/5/22 |
6,140 |
6,220 |
6,110 |
6,130 |
-0.16% |
139,100 |
| 2025/5/21 |
6,090 |
6,260 |
6,090 |
6,140 |
+1.82% |
189,900 |
| 2025/5/20 |
6,070 |
6,150 |
6,000 |
6,030 |
-0.50% |
157,900 |
| 2025/5/19 |
5,970 |
6,110 |
5,970 |
6,060 |
+1.00% |
150,600 |
| 2025/5/16 |
6,160 |
6,160 |
5,910 |
6,000 |
-2.12% |
183,900 |
| 2025/5/15 |
6,340 |
6,390 |
6,120 |
6,130 |
-4.07% |
170,500 |
| 2025/5/14 |
6,120 |
6,440 |
6,080 |
6,390 |
+6.15% |
343,200 |
| 2025/5/13 |
6,220 |
6,290 |
6,020 |
6,020 |
-1.31% |
181,300 |
| 2025/5/12 |
5,960 |
6,120 |
5,930 |
6,100 |
+1.84% |
191,700 |
| 2025/5/9 |
5,950 |
6,120 |
5,940 |
5,990 |
+1.01% |
266,000 |
| 2025/5/8 |
5,760 |
5,930 |
5,740 |
5,930 |
+2.07% |
199,900 |
| 2025/5/7 |
5,570 |
5,850 |
5,570 |
5,810 |
+5.44% |
332,100 |
| 2025/5/2 |
5,510 |
5,520 |
5,350 |
5,510 |
-0.36% |
255,600 |
| 2025/5/1 |
5,690 |
5,700 |
5,480 |
5,530 |
-3.15% |
156,300 |
| 2025/4/30 |
5,700 |
5,740 |
5,640 |
5,710 |
+0.88% |
195,900 |
| 2025/4/28 |
5,640 |
5,760 |
5,600 |
5,660 |
+1.07% |
148,900 |
| 2025/4/25 |
5,750 |
5,770 |
5,580 |
5,600 |
-2.10% |
176,200 |
| 2025/4/24 |
5,910 |
5,980 |
5,700 |
5,720 |
-3.05% |
243,700 |
| 2025/4/23 |
5,990 |
6,040 |
5,880 |
5,900 |
+1.55% |
188,200 |
| 2025/4/22 |
5,930 |
6,090 |
5,790 |
5,810 |
-2.02% |
273,400 |
| 2025/4/21 |
5,630 |
5,950 |
5,620 |
5,930 |
+4.40% |
270,500 |
|
