| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/24 |
727 |
739 |
721 |
735 |
+1.24% |
644,100 |
| 2025/10/23 |
741 |
750 |
725 |
726 |
-3.84% |
1,214,800 |
| 2025/10/22 |
751 |
794 |
743 |
755 |
+0.53% |
1,656,600 |
| 2025/10/21 |
771 |
773 |
735 |
751 |
+2.18% |
935,200 |
| 2025/10/20 |
764 |
765 |
725 |
735 |
-2.26% |
894,800 |
| 2025/10/17 |
798 |
799 |
736 |
752 |
-8.18% |
1,753,900 |
| 2025/10/16 |
816 |
902 |
815 |
819 |
+0.37% |
1,988,100 |
| 2025/10/15 |
940 |
959 |
809 |
816 |
-13.19% |
2,716,600 |
| 2025/10/14 |
964 |
990 |
935 |
940 |
-3.98% |
635,700 |
| 2025/10/10 |
990 |
1,009 |
979 |
979 |
-0.91% |
595,200 |
| 2025/10/9 |
999 |
1,016 |
969 |
988 |
+2.28% |
661,800 |
| 2025/10/8 |
951 |
968 |
945 |
966 |
+1.05% |
401,800 |
| 2025/10/7 |
989 |
994 |
936 |
956 |
-2.35% |
585,900 |
| 2025/10/6 |
931 |
984 |
927 |
979 |
+6.88% |
900,400 |
| 2025/10/3 |
896 |
936 |
896 |
916 |
+2.35% |
674,300 |
| 2025/10/2 |
897 |
937 |
887 |
895 |
+1.47% |
938,700 |
| 2025/10/1 |
931 |
941 |
876 |
882 |
-12.67% |
2,630,600 |
| 2025/9/30 |
1,055 |
1,072 |
1,008 |
1,010 |
-3.99% |
914,400 |
| 2025/9/29 |
1,053 |
1,118 |
1,030 |
1,052 |
+5.20% |
3,301,700 |
| 2025/9/26 |
1,000 |
1,020 |
997 |
1,000 |
-1.38% |
596,200 |
| 2025/9/25 |
1,034 |
1,034 |
1,014 |
1,014 |
-1.55% |
386,700 |
| 2025/9/24 |
1,032 |
1,040 |
1,020 |
1,030 |
+0.00% |
286,700 |
| 2025/9/22 |
1,020 |
1,039 |
1,017 |
1,030 |
+0.98% |
382,600 |
| 2025/9/19 |
1,046 |
1,050 |
1,011 |
1,020 |
-2.39% |
723,000 |
| 2025/9/18 |
1,039 |
1,055 |
1,030 |
1,045 |
+0.38% |
523,400 |
| 2025/9/17 |
1,077 |
1,077 |
1,041 |
1,041 |
-3.70% |
541,800 |
| 2025/9/16 |
1,073 |
1,115 |
1,073 |
1,081 |
+0.84% |
536,200 |
| 2025/9/12 |
1,098 |
1,101 |
1,064 |
1,072 |
-1.47% |
597,300 |
| 2025/9/11 |
1,077 |
1,094 |
1,058 |
1,088 |
+1.12% |
560,500 |
| 2025/9/10 |
1,101 |
1,103 |
1,038 |
1,076 |
-2.00% |
1,021,300 |
| 2025/9/9 |
1,106 |
1,133 |
1,084 |
1,098 |
-1.08% |
848,500 |
| 2025/9/8 |
1,120 |
1,130 |
1,096 |
1,110 |
-0.18% |
743,700 |
| 2025/9/5 |
1,102 |
1,115 |
1,073 |
1,112 |
+1.92% |
694,500 |
| 2025/9/4 |
1,100 |
1,122 |
1,083 |
1,091 |
-0.73% |
774,600 |
| 2025/9/3 |
1,120 |
1,136 |
1,093 |
1,099 |
-3.26% |
1,282,100 |
| 2025/9/2 |
1,220 |
1,223 |
1,133 |
1,136 |
-4.14% |
2,214,300 |
| 2025/9/1 |
1,150 |
1,255 |
1,149 |
1,185 |
+4.59% |
3,837,300 |
| 2025/8/29 |
1,153 |
1,237 |
1,131 |
1,133 |
-0.44% |
4,058,000 |
| 2025/8/28 |
1,136 |
1,174 |
1,121 |
1,138 |
+0.35% |
1,809,200 |
| 2025/8/27 |
1,141 |
1,153 |
1,116 |
1,134 |
+1.25% |
1,060,400 |
| 2025/8/26 |
1,145 |
1,179 |
1,120 |
1,120 |
-3.36% |
1,410,200 |
| 2025/8/25 |
1,200 |
1,200 |
1,123 |
1,159 |
+1.05% |
2,930,500 |
| 2025/8/22 |
1,055 |
1,222 |
1,045 |
1,147 |
+10.50% |
10,550,700 |
| 2025/8/21 |
1,051 |
1,051 |
1,016 |
1,038 |
-1.98% |
717,800 |
| 2025/8/20 |
1,095 |
1,099 |
1,059 |
1,059 |
-3.55% |
701,900 |
| 2025/8/19 |
1,119 |
1,128 |
1,095 |
1,098 |
-1.52% |
770,400 |
| 2025/8/18 |
1,098 |
1,117 |
1,090 |
1,115 |
+1.36% |
583,000 |
| 2025/8/15 |
1,086 |
1,109 |
1,078 |
1,100 |
+1.29% |
579,900 |
| 2025/8/14 |
1,075 |
1,100 |
1,065 |
1,086 |
+0.84% |
456,900 |
| 2025/8/13 |
1,100 |
1,102 |
1,073 |
1,077 |
-2.09% |
594,000 |
| 2025/8/12 |
1,150 |
1,160 |
1,097 |
1,100 |
-3.42% |
1,050,100 |
| 2025/8/8 |
1,133 |
1,171 |
1,120 |
1,139 |
+4.21% |
2,495,500 |
| 2025/8/7 |
1,090 |
1,097 |
1,067 |
1,093 |
+0.28% |
719,000 |
| 2025/8/6 |
1,098 |
1,132 |
1,074 |
1,090 |
-0.55% |
1,113,700 |
| 2025/8/5 |
1,060 |
1,105 |
1,056 |
1,096 |
+3.69% |
1,174,100 |
| 2025/8/4 |
1,004 |
1,064 |
999 |
1,057 |
+2.22% |
1,120,700 |
| 2025/8/1 |
1,010 |
1,042 |
1,008 |
1,034 |
+0.49% |
924,200 |
| 2025/7/31 |
1,076 |
1,080 |
1,028 |
1,029 |
-3.83% |
1,339,000 |
| 2025/7/30 |
1,105 |
1,128 |
1,044 |
1,070 |
-4.21% |
2,404,000 |
| 2025/7/29 |
1,142 |
1,190 |
1,090 |
1,117 |
-1.59% |
6,511,700 |
| 2025/7/28 |
1,018 |
1,141 |
1,018 |
1,135 |
+14.53% |
4,756,000 |
| 2025/7/25 |
1,010 |
1,034 |
990 |
991 |
-1.29% |
931,100 |
| 2025/7/24 |
1,020 |
1,024 |
998 |
1,004 |
-0.50% |
634,300 |
| 2025/7/23 |
997 |
1,020 |
992 |
1,009 |
+2.33% |
958,300 |
| 2025/7/22 |
1,015 |
1,040 |
980 |
986 |
-2.38% |
1,635,500 |
| 2025/7/18 |
1,037 |
1,059 |
1,004 |
1,010 |
-5.08% |
2,130,700 |
| 2025/7/17 |
973 |
1,107 |
945 |
1,064 |
+10.37% |
6,088,500 |
| 2025/7/16 |
914 |
986 |
914 |
964 |
+5.59% |
5,696,300 |
| 2025/7/15 |
1,065 |
1,138 |
896 |
913 |
-20.95% |
8,634,100 |
| 2025/7/14 |
1,142 |
1,212 |
1,130 |
1,155 |
-1.28% |
2,352,500 |
| 2025/7/11 |
1,218 |
1,233 |
1,170 |
1,170 |
-4.02% |
2,485,600 |
| 2025/7/10 |
1,157 |
1,245 |
1,137 |
1,219 |
+5.09% |
4,766,800 |
| 2025/7/9 |
1,116 |
1,163 |
1,097 |
1,160 |
+2.84% |
2,488,700 |
| 2025/7/8 |
1,137 |
1,177 |
1,110 |
1,128 |
+0.00% |
3,408,000 |
| 2025/7/7 |
1,129 |
1,143 |
1,054 |
1,128 |
+2.64% |
5,078,100 |
| 2025/7/4 |
1,030 |
1,135 |
1,030 |
1,099 |
+9.03% |
8,467,200 |
| 2025/7/3 |
965 |
1,078 |
965 |
1,008 |
+4.46% |
6,659,900 |
| 2025/7/2 |
996 |
1,001 |
958 |
965 |
-4.17% |
1,486,200 |
| 2025/7/1 |
1,049 |
1,050 |
1,000 |
1,007 |
-2.04% |
1,077,000 |
| 2025/6/30 |
999 |
1,037 |
996 |
1,028 |
+2.70% |
1,744,500 |
| 2025/6/27 |
1,011 |
1,027 |
991 |
1,001 |
-1.86% |
1,330,500 |
| 2025/6/26 |
1,045 |
1,056 |
1,010 |
1,020 |
-1.64% |
1,278,500 |
| 2025/6/25 |
1,141 |
1,150 |
1,036 |
1,037 |
-7.66% |
2,233,300 |
| 2025/6/24 |
1,120 |
1,152 |
1,109 |
1,123 |
+3.03% |
2,133,500 |
| 2025/6/23 |
1,101 |
1,113 |
1,062 |
1,090 |
-3.02% |
1,966,900 |
| 2025/6/20 |
1,262 |
1,262 |
1,123 |
1,124 |
-8.77% |
3,828,800 |
| 2025/6/19 |
1,321 |
1,325 |
1,203 |
1,232 |
-6.74% |
3,847,700 |
| 2025/6/18 |
1,360 |
1,381 |
1,317 |
1,321 |
-4.21% |
2,857,900 |
| 2025/6/17 |
1,439 |
1,445 |
1,371 |
1,379 |
-2.13% |
3,586,300 |
| 2025/6/16 |
1,393 |
1,456 |
1,361 |
1,409 |
+2.18% |
7,255,100 |
| 2025/6/13 |
1,330 |
1,471 |
1,296 |
1,379 |
+6.00% |
11,766,000 |
| 2025/6/12 |
1,330 |
1,360 |
1,290 |
1,301 |
-2.11% |
3,665,200 |
| 2025/6/11 |
1,301 |
1,398 |
1,299 |
1,329 |
+1.06% |
5,697,600 |
| 2025/6/10 |
1,328 |
1,375 |
1,278 |
1,315 |
+3.71% |
7,928,500 |
| 2025/6/9 |
1,128 |
1,285 |
1,114 |
1,268 |
+13.82% |
11,290,400 |
| 2025/6/6 |
1,076 |
1,224 |
1,068 |
1,114 |
+5.39% |
11,977,200 |
| 2025/6/5 |
1,105 |
1,118 |
1,057 |
1,057 |
-3.91% |
2,124,500 |
| 2025/6/4 |
1,080 |
1,148 |
1,052 |
1,100 |
+1.57% |
4,331,800 |
| 2025/6/3 |
1,049 |
1,089 |
1,034 |
1,083 |
+5.15% |
4,260,400 |
| 2025/6/2 |
1,180 |
1,188 |
1,027 |
1,030 |
-9.09% |
6,881,200 |
| 2025/5/30 |
1,051 |
1,199 |
1,005 |
1,133 |
+12.85% |
18,529,900 |
| 2025/5/29 |
1,008 |
1,035 |
998 |
1,004 |
+1.83% |
976,300 |
| 2025/5/28 |
975 |
1,012 |
971 |
986 |
+2.28% |
1,415,200 |
| 2025/5/27 |
980 |
996 |
936 |
964 |
-1.43% |
1,001,600 |
| 2025/5/26 |
971 |
1,020 |
971 |
978 |
-0.10% |
1,214,100 |
| 2025/5/23 |
1,006 |
1,015 |
962 |
979 |
-2.59% |
1,107,600 |
| 2025/5/22 |
999 |
1,019 |
986 |
1,005 |
+0.20% |
1,208,500 |
| 2025/5/21 |
947 |
1,022 |
924 |
1,003 |
+5.91% |
2,131,900 |
| 2025/5/20 |
937 |
974 |
934 |
947 |
+1.18% |
959,500 |
| 2025/5/19 |
966 |
970 |
931 |
936 |
-1.06% |
792,100 |
| 2025/5/16 |
932 |
959 |
915 |
946 |
+2.49% |
1,224,100 |
| 2025/5/15 |
898 |
945 |
898 |
923 |
+1.99% |
1,653,900 |
| 2025/5/14 |
900 |
936 |
895 |
905 |
+0.44% |
1,259,400 |
| 2025/5/13 |
911 |
925 |
890 |
901 |
+0.00% |
1,227,800 |
| 2025/5/12 |
928 |
952 |
888 |
901 |
-1.31% |
2,295,300 |
| 2025/5/9 |
823 |
933 |
807 |
913 |
+10.80% |
3,107,500 |
| 2025/5/8 |
833 |
855 |
815 |
824 |
+0.37% |
963,400 |
| 2025/5/7 |
802 |
838 |
798 |
821 |
+3.27% |
1,062,500 |
| 2025/5/2 |
815 |
829 |
794 |
795 |
-1.36% |
1,062,500 |
| 2025/5/1 |
840 |
857 |
800 |
806 |
-4.50% |
1,394,300 |
| 2025/4/30 |
830 |
854 |
821 |
844 |
+0.36% |
498,900 |
| 2025/4/28 |
864 |
867 |
836 |
841 |
-1.18% |
813,100 |
| 2025/4/25 |
789 |
867 |
783 |
851 |
+8.55% |
1,668,600 |
|
