| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
3,050 |
3,175 |
3,010 |
3,085 |
-1.75% |
197,800 |
| 2025/11/13 |
3,160 |
3,325 |
3,110 |
3,140 |
+11.19% |
742,300 |
| 2025/11/12 |
2,745 |
2,890 |
2,702 |
2,824 |
+1.33% |
302,400 |
| 2025/11/11 |
2,732 |
2,805 |
2,671 |
2,787 |
+2.16% |
176,400 |
| 2025/11/10 |
2,605 |
2,738 |
2,605 |
2,728 |
+2.90% |
158,000 |
| 2025/11/7 |
2,678 |
2,738 |
2,634 |
2,651 |
-4.57% |
241,100 |
| 2025/11/6 |
2,795 |
2,880 |
2,750 |
2,778 |
-1.63% |
395,100 |
| 2025/11/5 |
2,630 |
2,916 |
2,510 |
2,824 |
+7.66% |
700,500 |
| 2025/11/4 |
2,820 |
2,820 |
2,508 |
2,623 |
+13.06% |
716,900 |
| 2025/10/31 |
2,223 |
2,325 |
2,207 |
2,320 |
+4.88% |
154,100 |
| 2025/10/30 |
2,168 |
2,225 |
2,153 |
2,212 |
+1.98% |
112,500 |
| 2025/10/29 |
2,248 |
2,276 |
2,151 |
2,169 |
-0.18% |
263,600 |
| 2025/10/28 |
2,233 |
2,283 |
2,153 |
2,173 |
-2.69% |
209,100 |
| 2025/10/27 |
2,256 |
2,266 |
2,206 |
2,233 |
+3.57% |
159,700 |
| 2025/10/24 |
2,165 |
2,205 |
2,144 |
2,156 |
-0.19% |
124,300 |
| 2025/10/23 |
2,176 |
2,211 |
2,141 |
2,160 |
+1.31% |
161,400 |
| 2025/10/22 |
2,138 |
2,178 |
2,117 |
2,132 |
+1.48% |
149,600 |
| 2025/10/21 |
2,153 |
2,194 |
2,080 |
2,101 |
-1.22% |
220,000 |
| 2025/10/20 |
2,046 |
2,165 |
2,019 |
2,127 |
+10.26% |
302,200 |
| 2025/10/17 |
1,927 |
1,993 |
1,918 |
1,929 |
-1.93% |
123,900 |
| 2025/10/16 |
1,850 |
1,969 |
1,844 |
1,967 |
+6.32% |
124,500 |
| 2025/10/15 |
1,826 |
1,866 |
1,826 |
1,850 |
+1.09% |
32,800 |
| 2025/10/14 |
1,861 |
1,879 |
1,812 |
1,830 |
-3.63% |
90,500 |
| 2025/10/10 |
1,926 |
1,983 |
1,872 |
1,899 |
-0.73% |
144,400 |
| 2025/10/9 |
1,855 |
1,930 |
1,845 |
1,913 |
+4.08% |
147,200 |
| 2025/10/8 |
1,823 |
1,875 |
1,816 |
1,838 |
-0.11% |
45,600 |
| 2025/10/7 |
1,889 |
1,890 |
1,833 |
1,840 |
-1.87% |
63,300 |
| 2025/10/6 |
1,862 |
1,884 |
1,835 |
1,875 |
+3.76% |
82,000 |
| 2025/10/3 |
1,770 |
1,820 |
1,769 |
1,807 |
+4.45% |
67,400 |
| 2025/10/2 |
1,780 |
1,794 |
1,729 |
1,730 |
-3.24% |
93,600 |
| 2025/10/1 |
1,830 |
1,830 |
1,771 |
1,788 |
-3.92% |
95,000 |
| 2025/9/30 |
1,852 |
1,882 |
1,842 |
1,861 |
-0.05% |
49,300 |
| 2025/9/29 |
1,898 |
1,911 |
1,850 |
1,862 |
-2.56% |
101,000 |
| 2025/9/26 |
1,915 |
1,928 |
1,899 |
1,911 |
-0.10% |
106,600 |
| 2025/9/25 |
1,919 |
1,928 |
1,880 |
1,913 |
-0.10% |
130,000 |
| 2025/9/24 |
1,890 |
1,918 |
1,870 |
1,915 |
+3.51% |
203,200 |
| 2025/9/22 |
1,840 |
1,878 |
1,832 |
1,850 |
+0.93% |
137,300 |
| 2025/9/19 |
1,820 |
1,833 |
1,764 |
1,833 |
+1.55% |
141,200 |
| 2025/9/18 |
1,701 |
1,819 |
1,700 |
1,805 |
+6.74% |
184,600 |
| 2025/9/17 |
1,717 |
1,717 |
1,685 |
1,691 |
-1.97% |
43,300 |
| 2025/9/16 |
1,684 |
1,725 |
1,680 |
1,725 |
+2.25% |
95,100 |
| 2025/9/12 |
1,755 |
1,756 |
1,675 |
1,687 |
-2.26% |
143,100 |
| 2025/9/11 |
1,751 |
1,754 |
1,725 |
1,726 |
-1.71% |
89,300 |
| 2025/9/10 |
1,729 |
1,764 |
1,716 |
1,756 |
+0.86% |
86,000 |
| 2025/9/9 |
1,779 |
1,795 |
1,732 |
1,741 |
-2.03% |
101,200 |
| 2025/9/8 |
1,785 |
1,810 |
1,767 |
1,777 |
+0.06% |
70,200 |
| 2025/9/5 |
1,797 |
1,797 |
1,771 |
1,776 |
-1.11% |
55,600 |
| 2025/9/4 |
1,771 |
1,797 |
1,745 |
1,796 |
+2.16% |
88,800 |
| 2025/9/3 |
1,852 |
1,855 |
1,744 |
1,758 |
-3.19% |
209,900 |
| 2025/9/2 |
1,754 |
1,817 |
1,752 |
1,816 |
+4.55% |
152,300 |
| 2025/9/1 |
1,761 |
1,794 |
1,730 |
1,737 |
-1.19% |
108,700 |
| 2025/8/29 |
1,720 |
1,760 |
1,720 |
1,758 |
+2.15% |
85,500 |
| 2025/8/28 |
1,737 |
1,741 |
1,713 |
1,721 |
-1.15% |
101,900 |
| 2025/8/27 |
1,750 |
1,750 |
1,725 |
1,741 |
-1.02% |
88,900 |
| 2025/8/26 |
1,789 |
1,792 |
1,747 |
1,759 |
-1.01% |
99,300 |
| 2025/8/25 |
1,800 |
1,822 |
1,769 |
1,777 |
+0.23% |
83,700 |
| 2025/8/22 |
1,800 |
1,800 |
1,766 |
1,773 |
-0.89% |
83,800 |
| 2025/8/21 |
1,808 |
1,819 |
1,785 |
1,789 |
-1.32% |
77,500 |
| 2025/8/20 |
1,873 |
1,873 |
1,803 |
1,813 |
-4.07% |
192,300 |
| 2025/8/19 |
1,935 |
1,938 |
1,879 |
1,890 |
-1.56% |
136,500 |
| 2025/8/18 |
1,896 |
1,925 |
1,887 |
1,920 |
+3.23% |
108,700 |
| 2025/8/15 |
1,909 |
1,910 |
1,835 |
1,860 |
-2.72% |
197,300 |
| 2025/8/14 |
1,960 |
2,014 |
1,900 |
1,912 |
-1.70% |
267,200 |
| 2025/8/13 |
1,900 |
1,945 |
1,875 |
1,945 |
+0.78% |
184,200 |
| 2025/8/12 |
2,002 |
2,006 |
1,922 |
1,930 |
-3.31% |
323,600 |
| 2025/8/8 |
2,002 |
2,007 |
1,972 |
1,996 |
-0.55% |
109,600 |
| 2025/8/7 |
1,965 |
2,020 |
1,960 |
2,007 |
+2.14% |
125,100 |
| 2025/8/6 |
1,958 |
1,981 |
1,947 |
1,965 |
+0.36% |
69,000 |
| 2025/8/5 |
1,965 |
1,967 |
1,937 |
1,958 |
+0.93% |
94,500 |
| 2025/8/4 |
1,918 |
1,950 |
1,892 |
1,940 |
-0.31% |
110,200 |
| 2025/8/1 |
1,932 |
1,948 |
1,918 |
1,946 |
+1.04% |
50,500 |
| 2025/7/31 |
1,895 |
1,967 |
1,893 |
1,926 |
+1.80% |
135,200 |
| 2025/7/30 |
1,875 |
1,899 |
1,860 |
1,892 |
+1.34% |
36,100 |
| 2025/7/29 |
1,882 |
1,882 |
1,844 |
1,867 |
-1.84% |
83,500 |
| 2025/7/28 |
1,900 |
1,922 |
1,858 |
1,902 |
+1.06% |
83,700 |
| 2025/7/25 |
1,885 |
1,897 |
1,853 |
1,882 |
+1.29% |
115,100 |
| 2025/7/24 |
1,849 |
1,878 |
1,822 |
1,858 |
+1.47% |
104,800 |
| 2025/7/23 |
1,875 |
1,897 |
1,830 |
1,831 |
-0.70% |
112,300 |
| 2025/7/22 |
1,909 |
1,912 |
1,824 |
1,844 |
+2.16% |
162,200 |
| 2025/7/18 |
1,770 |
1,809 |
1,730 |
1,805 |
+2.62% |
105,200 |
| 2025/7/17 |
1,715 |
1,763 |
1,710 |
1,759 |
+3.65% |
78,100 |
| 2025/7/16 |
1,705 |
1,725 |
1,684 |
1,697 |
-0.53% |
51,200 |
| 2025/7/15 |
1,742 |
1,745 |
1,695 |
1,706 |
-2.07% |
95,200 |
| 2025/7/14 |
1,801 |
1,801 |
1,728 |
1,742 |
-3.06% |
117,400 |
| 2025/7/11 |
1,775 |
1,815 |
1,758 |
1,797 |
+2.51% |
95,000 |
| 2025/7/10 |
1,765 |
1,779 |
1,733 |
1,753 |
-0.68% |
89,700 |
| 2025/7/9 |
1,799 |
1,835 |
1,729 |
1,765 |
+0.23% |
121,800 |
| 2025/7/8 |
1,700 |
1,767 |
1,697 |
1,761 |
+3.89% |
112,300 |
| 2025/7/7 |
1,706 |
1,740 |
1,695 |
1,695 |
-0.35% |
64,000 |
| 2025/7/4 |
1,700 |
1,758 |
1,687 |
1,701 |
+0.95% |
142,100 |
| 2025/7/3 |
1,716 |
1,725 |
1,676 |
1,685 |
-1.81% |
124,800 |
| 2025/7/2 |
1,742 |
1,769 |
1,709 |
1,716 |
-2.28% |
128,200 |
| 2025/7/1 |
1,791 |
1,798 |
1,755 |
1,756 |
-2.28% |
94,300 |
| 2025/6/30 |
1,848 |
1,861 |
1,795 |
1,797 |
-1.37% |
107,100 |
| 2025/6/27 |
1,815 |
1,868 |
1,800 |
1,822 |
-0.16% |
115,700 |
| 2025/6/26 |
1,845 |
1,863 |
1,802 |
1,825 |
-2.04% |
165,100 |
| 2025/6/25 |
1,899 |
1,923 |
1,810 |
1,863 |
+0.54% |
158,600 |
| 2025/6/24 |
1,898 |
1,923 |
1,835 |
1,853 |
-1.33% |
328,200 |
| 2025/6/23 |
1,805 |
1,886 |
1,780 |
1,878 |
+5.51% |
304,500 |
| 2025/6/20 |
1,760 |
1,814 |
1,744 |
1,780 |
+2.89% |
264,200 |
| 2025/6/19 |
1,668 |
1,743 |
1,651 |
1,730 |
+3.59% |
128,700 |
| 2025/6/18 |
1,678 |
1,733 |
1,666 |
1,670 |
-0.18% |
142,500 |
| 2025/6/17 |
1,669 |
1,679 |
1,640 |
1,673 |
+2.70% |
76,400 |
| 2025/6/16 |
1,625 |
1,643 |
1,608 |
1,629 |
-0.73% |
57,700 |
| 2025/6/13 |
1,673 |
1,673 |
1,635 |
1,641 |
-1.62% |
93,900 |
| 2025/6/12 |
1,683 |
1,719 |
1,643 |
1,668 |
+0.30% |
167,000 |
| 2025/6/11 |
1,648 |
1,665 |
1,625 |
1,663 |
+0.91% |
133,200 |
| 2025/6/10 |
1,586 |
1,656 |
1,570 |
1,648 |
+5.30% |
194,100 |
| 2025/6/9 |
1,553 |
1,575 |
1,529 |
1,565 |
+3.16% |
117,800 |
| 2025/6/6 |
1,535 |
1,548 |
1,503 |
1,517 |
-2.00% |
65,400 |
| 2025/6/5 |
1,550 |
1,573 |
1,534 |
1,548 |
+0.32% |
84,500 |
| 2025/6/4 |
1,559 |
1,564 |
1,535 |
1,543 |
-0.96% |
85,700 |
| 2025/6/3 |
1,562 |
1,569 |
1,534 |
1,558 |
+0.13% |
93,900 |
| 2025/6/2 |
1,520 |
1,556 |
1,503 |
1,556 |
+3.18% |
175,900 |
| 2025/5/30 |
1,511 |
1,516 |
1,493 |
1,508 |
+0.07% |
68,600 |
| 2025/5/29 |
1,471 |
1,533 |
1,468 |
1,507 |
+2.87% |
156,400 |
| 2025/5/28 |
1,492 |
1,492 |
1,462 |
1,465 |
-2.01% |
62,900 |
| 2025/5/27 |
1,428 |
1,508 |
1,423 |
1,495 |
+5.06% |
244,600 |
| 2025/5/26 |
1,373 |
1,425 |
1,367 |
1,423 |
+4.25% |
77,300 |
| 2025/5/23 |
1,360 |
1,370 |
1,347 |
1,365 |
+0.00% |
38,300 |
| 2025/5/22 |
1,367 |
1,380 |
1,360 |
1,365 |
-1.09% |
39,800 |
| 2025/5/21 |
1,412 |
1,412 |
1,380 |
1,380 |
-2.27% |
63,600 |
| 2025/5/20 |
1,424 |
1,428 |
1,397 |
1,412 |
-1.40% |
63,600 |
|