| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/14 |
3,150 |
3,210 |
2,998 |
2,998 |
-6.75% |
688,600 |
| 2025/10/10 |
3,295 |
3,310 |
3,200 |
3,215 |
-3.31% |
386,300 |
| 2025/10/9 |
3,240 |
3,355 |
3,205 |
3,325 |
+3.91% |
600,500 |
| 2025/10/8 |
3,190 |
3,220 |
3,160 |
3,200 |
+0.95% |
441,800 |
| 2025/10/7 |
3,130 |
3,220 |
3,100 |
3,170 |
+1.28% |
632,200 |
| 2025/10/6 |
3,100 |
3,175 |
3,085 |
3,130 |
+5.03% |
993,300 |
| 2025/10/3 |
2,980 |
2,988 |
2,923 |
2,980 |
-0.50% |
422,000 |
| 2025/10/2 |
2,752 |
2,999 |
2,752 |
2,995 |
+12.09% |
1,167,300 |
| 2025/10/1 |
2,730 |
2,744 |
2,655 |
2,672 |
-3.01% |
306,100 |
| 2025/9/30 |
2,724 |
2,770 |
2,718 |
2,755 |
+1.51% |
362,600 |
| 2025/9/29 |
2,765 |
2,783 |
2,712 |
2,714 |
-1.81% |
310,900 |
| 2025/9/26 |
2,800 |
2,800 |
2,717 |
2,764 |
-1.57% |
476,800 |
| 2025/9/25 |
2,750 |
2,810 |
2,732 |
2,808 |
+1.52% |
515,600 |
| 2025/9/24 |
2,709 |
2,771 |
2,691 |
2,766 |
+1.50% |
491,100 |
| 2025/9/22 |
2,691 |
2,762 |
2,687 |
2,725 |
+0.55% |
296,800 |
| 2025/9/19 |
2,794 |
2,814 |
2,683 |
2,710 |
-1.74% |
589,200 |
| 2025/9/18 |
2,605 |
2,777 |
2,579 |
2,758 |
+5.87% |
771,200 |
| 2025/9/17 |
2,619 |
2,623 |
2,573 |
2,605 |
-0.57% |
472,900 |
| 2025/9/16 |
2,580 |
2,624 |
2,574 |
2,620 |
+2.62% |
787,100 |
| 2025/9/12 |
2,526 |
2,600 |
2,510 |
2,553 |
+0.75% |
570,900 |
| 2025/9/11 |
2,486 |
2,535 |
2,486 |
2,534 |
+1.89% |
353,500 |
| 2025/9/10 |
2,467 |
2,499 |
2,452 |
2,487 |
-0.20% |
352,700 |
| 2025/9/9 |
2,495 |
2,535 |
2,480 |
2,492 |
+1.14% |
406,800 |
| 2025/9/8 |
2,458 |
2,468 |
2,424 |
2,464 |
+2.11% |
353,400 |
| 2025/9/5 |
2,420 |
2,434 |
2,403 |
2,413 |
+0.42% |
293,000 |
| 2025/9/4 |
2,370 |
2,412 |
2,361 |
2,403 |
+1.35% |
237,200 |
| 2025/9/3 |
2,390 |
2,404 |
2,364 |
2,371 |
-1.08% |
556,400 |
| 2025/9/2 |
2,421 |
2,427 |
2,382 |
2,397 |
-0.70% |
196,200 |
| 2025/9/1 |
2,470 |
2,470 |
2,404 |
2,414 |
-2.19% |
313,800 |
| 2025/8/29 |
2,496 |
2,510 |
2,461 |
2,468 |
-1.52% |
220,100 |
| 2025/8/28 |
2,510 |
2,520 |
2,494 |
2,506 |
-0.63% |
211,800 |
| 2025/8/27 |
2,505 |
2,522 |
2,497 |
2,522 |
+1.41% |
234,600 |
| 2025/8/26 |
2,503 |
2,524 |
2,470 |
2,487 |
-2.59% |
665,700 |
| 2025/8/25 |
2,560 |
2,592 |
2,549 |
2,553 |
+0.16% |
322,500 |
| 2025/8/22 |
2,599 |
2,619 |
2,517 |
2,549 |
+4.00% |
985,000 |
| 2025/8/21 |
2,496 |
2,513 |
2,444 |
2,451 |
-2.97% |
540,600 |
| 2025/8/20 |
2,503 |
2,535 |
2,491 |
2,526 |
+0.52% |
313,600 |
| 2025/8/19 |
2,553 |
2,560 |
2,511 |
2,513 |
-2.14% |
308,200 |
| 2025/8/18 |
2,546 |
2,568 |
2,516 |
2,568 |
+0.71% |
286,500 |
| 2025/8/15 |
2,575 |
2,582 |
2,540 |
2,550 |
-0.97% |
280,300 |
| 2025/8/14 |
2,601 |
2,630 |
2,554 |
2,575 |
-1.42% |
261,800 |
| 2025/8/13 |
2,624 |
2,640 |
2,567 |
2,612 |
+0.35% |
663,400 |
| 2025/8/12 |
2,575 |
2,621 |
2,520 |
2,603 |
+1.09% |
711,400 |
| 2025/8/8 |
2,533 |
2,590 |
2,512 |
2,575 |
+1.66% |
534,500 |
| 2025/8/7 |
2,527 |
2,553 |
2,507 |
2,533 |
-1.71% |
638,000 |
| 2025/8/6 |
2,555 |
2,577 |
2,538 |
2,577 |
+0.19% |
378,100 |
| 2025/8/5 |
2,566 |
2,590 |
2,553 |
2,572 |
+0.82% |
319,600 |
| 2025/8/4 |
2,445 |
2,564 |
2,435 |
2,551 |
-0.86% |
592,800 |
| 2025/8/1 |
2,607 |
2,654 |
2,572 |
2,573 |
-5.92% |
909,600 |
| 2025/7/31 |
2,716 |
2,744 |
2,712 |
2,735 |
+0.89% |
180,800 |
| 2025/7/30 |
2,700 |
2,740 |
2,687 |
2,711 |
+0.41% |
151,300 |
| 2025/7/29 |
2,690 |
2,710 |
2,680 |
2,700 |
-0.84% |
141,400 |
| 2025/7/28 |
2,759 |
2,762 |
2,712 |
2,723 |
-0.48% |
187,700 |
| 2025/7/25 |
2,738 |
2,746 |
2,711 |
2,736 |
-0.40% |
165,800 |
| 2025/7/24 |
2,750 |
2,758 |
2,707 |
2,747 |
+1.44% |
258,300 |
| 2025/7/23 |
2,696 |
2,720 |
2,674 |
2,708 |
+2.15% |
279,700 |
| 2025/7/22 |
2,649 |
2,684 |
2,649 |
2,651 |
-0.15% |
165,800 |
| 2025/7/18 |
2,692 |
2,692 |
2,636 |
2,655 |
-1.37% |
232,900 |
| 2025/7/17 |
2,635 |
2,695 |
2,614 |
2,692 |
+1.97% |
336,000 |
| 2025/7/16 |
2,670 |
2,695 |
2,637 |
2,640 |
+0.11% |
239,900 |
| 2025/7/15 |
2,599 |
2,642 |
2,582 |
2,637 |
+1.54% |
234,500 |
| 2025/7/14 |
2,588 |
2,614 |
2,586 |
2,597 |
-0.12% |
195,100 |
| 2025/7/11 |
2,643 |
2,651 |
2,600 |
2,600 |
-0.50% |
279,100 |
| 2025/7/10 |
2,608 |
2,621 |
2,591 |
2,613 |
+0.89% |
347,200 |
| 2025/7/9 |
2,608 |
2,617 |
2,582 |
2,590 |
-0.19% |
230,700 |
| 2025/7/8 |
2,570 |
2,609 |
2,570 |
2,595 |
+0.54% |
316,700 |
| 2025/7/7 |
2,610 |
2,622 |
2,557 |
2,581 |
-1.34% |
379,200 |
| 2025/7/4 |
2,600 |
2,636 |
2,600 |
2,616 |
-0.23% |
332,000 |
| 2025/7/3 |
2,606 |
2,641 |
2,591 |
2,622 |
+2.18% |
482,500 |
| 2025/7/2 |
2,570 |
2,610 |
2,554 |
2,566 |
-1.31% |
536,400 |
| 2025/7/1 |
2,624 |
2,642 |
2,594 |
2,600 |
-1.25% |
269,200 |
| 2025/6/30 |
2,701 |
2,705 |
2,633 |
2,633 |
-0.68% |
723,500 |
| 2025/6/27 |
2,646 |
2,677 |
2,594 |
2,651 |
+5.70% |
825,400 |
| 2025/6/26 |
2,482 |
2,516 |
2,473 |
2,508 |
+1.83% |
374,800 |
| 2025/6/25 |
2,447 |
2,506 |
2,416 |
2,463 |
+1.78% |
356,200 |
| 2025/6/24 |
2,476 |
2,476 |
2,413 |
2,420 |
-1.10% |
225,300 |
| 2025/6/23 |
2,437 |
2,459 |
2,406 |
2,447 |
+0.66% |
344,300 |
| 2025/6/20 |
2,330 |
2,460 |
2,326 |
2,431 |
+3.45% |
630,300 |
| 2025/6/19 |
2,372 |
2,374 |
2,347 |
2,350 |
-1.38% |
152,000 |
| 2025/6/18 |
2,400 |
2,400 |
2,360 |
2,383 |
-1.00% |
157,200 |
| 2025/6/17 |
2,357 |
2,428 |
2,357 |
2,407 |
+2.56% |
291,600 |
| 2025/6/16 |
2,358 |
2,359 |
2,321 |
2,347 |
+0.64% |
169,400 |
| 2025/6/13 |
2,375 |
2,389 |
2,317 |
2,332 |
-2.22% |
362,900 |
| 2025/6/12 |
2,381 |
2,407 |
2,361 |
2,385 |
-0.79% |
289,600 |
| 2025/6/11 |
2,376 |
2,410 |
2,361 |
2,404 |
+2.34% |
352,100 |
| 2025/6/10 |
2,349 |
2,399 |
2,335 |
2,349 |
+1.95% |
403,500 |
| 2025/6/9 |
2,312 |
2,312 |
2,275 |
2,304 |
+0.13% |
187,200 |
| 2025/6/6 |
2,315 |
2,327 |
2,300 |
2,301 |
-0.26% |
193,600 |
| 2025/6/5 |
2,285 |
2,321 |
2,285 |
2,307 |
+0.09% |
288,400 |
| 2025/6/4 |
2,319 |
2,344 |
2,305 |
2,305 |
+0.17% |
183,400 |
| 2025/6/3 |
2,333 |
2,333 |
2,300 |
2,301 |
-0.52% |
248,800 |
| 2025/6/2 |
2,301 |
2,340 |
2,295 |
2,313 |
-0.47% |
327,200 |
| 2025/5/30 |
2,305 |
2,336 |
2,293 |
2,324 |
-0.81% |
403,300 |
| 2025/5/29 |
2,367 |
2,375 |
2,330 |
2,343 |
+1.12% |
353,400 |
| 2025/5/28 |
2,360 |
2,365 |
2,313 |
2,317 |
-0.04% |
358,300 |
| 2025/5/27 |
2,310 |
2,333 |
2,290 |
2,318 |
+0.43% |
389,300 |
| 2025/5/26 |
2,259 |
2,317 |
2,255 |
2,308 |
+2.30% |
323,600 |
| 2025/5/23 |
2,280 |
2,302 |
2,240 |
2,256 |
-0.84% |
526,500 |
| 2025/5/22 |
2,214 |
2,318 |
2,213 |
2,275 |
+0.75% |
703,400 |
| 2025/5/21 |
2,236 |
2,308 |
2,209 |
2,258 |
+2.59% |
731,200 |
| 2025/5/20 |
2,199 |
2,243 |
2,194 |
2,201 |
-0.09% |
461,800 |
| 2025/5/19 |
2,188 |
2,204 |
2,176 |
2,203 |
+0.59% |
221,500 |
| 2025/5/16 |
2,194 |
2,199 |
2,139 |
2,190 |
-0.90% |
385,500 |
| 2025/5/15 |
2,248 |
2,256 |
2,193 |
2,210 |
-2.77% |
461,100 |
| 2025/5/14 |
2,255 |
2,297 |
2,209 |
2,273 |
+0.80% |
570,500 |
| 2025/5/13 |
2,265 |
2,289 |
2,250 |
2,255 |
+1.81% |
438,300 |
| 2025/5/12 |
2,150 |
2,225 |
2,140 |
2,215 |
+3.75% |
414,700 |
| 2025/5/9 |
2,120 |
2,148 |
2,117 |
2,135 |
+2.10% |
337,500 |
| 2025/5/8 |
2,078 |
2,093 |
2,072 |
2,091 |
+1.06% |
164,000 |
| 2025/5/7 |
2,089 |
2,095 |
2,063 |
2,069 |
-1.00% |
244,500 |
| 2025/5/2 |
2,092 |
2,101 |
2,068 |
2,090 |
-0.10% |
225,600 |
| 2025/5/1 |
2,083 |
2,097 |
2,078 |
2,092 |
+0.43% |
149,800 |
| 2025/4/30 |
2,076 |
2,097 |
2,067 |
2,083 |
+0.68% |
287,400 |
| 2025/4/28 |
2,092 |
2,111 |
2,069 |
2,069 |
+0.93% |
248,000 |
| 2025/4/25 |
2,008 |
2,059 |
2,006 |
2,050 |
+3.38% |
310,800 |
| 2025/4/24 |
1,984 |
2,016 |
1,978 |
1,983 |
+1.69% |
258,000 |
| 2025/4/23 |
1,958 |
1,958 |
1,930 |
1,950 |
+2.96% |
196,700 |
| 2025/4/22 |
1,905 |
1,912 |
1,890 |
1,894 |
-0.94% |
141,300 |
| 2025/4/21 |
1,933 |
1,933 |
1,902 |
1,912 |
-1.75% |
189,200 |
| 2025/4/18 |
1,950 |
1,958 |
1,935 |
1,946 |
+0.88% |
189,500 |
| 2025/4/17 |
1,913 |
1,933 |
1,903 |
1,929 |
+0.63% |
232,600 |
| 2025/4/16 |
1,940 |
1,950 |
1,909 |
1,917 |
-1.19% |
328,800 |
| 2025/4/15 |
1,960 |
1,961 |
1,919 |
1,940 |
+3.19% |
358,800 |
|
