| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
9,980 |
10,030 |
9,410 |
9,680 |
-10.12% |
749,300 |
| 2025/11/13 |
10,310 |
10,880 |
10,030 |
10,770 |
+5.59% |
393,200 |
| 2025/11/12 |
10,100 |
10,200 |
9,840 |
10,200 |
+0.00% |
193,000 |
| 2025/11/11 |
10,450 |
10,460 |
10,150 |
10,200 |
-1.73% |
209,800 |
| 2025/11/10 |
9,930 |
10,490 |
9,860 |
10,380 |
+4.85% |
242,300 |
| 2025/11/7 |
9,700 |
10,050 |
9,680 |
9,900 |
-1.00% |
341,700 |
| 2025/11/6 |
10,800 |
10,950 |
9,960 |
10,000 |
-6.37% |
391,600 |
| 2025/11/5 |
10,590 |
10,710 |
10,140 |
10,680 |
-3.78% |
405,000 |
| 2025/11/4 |
10,760 |
11,290 |
10,450 |
11,100 |
+2.40% |
409,400 |
| 2025/10/31 |
10,550 |
11,090 |
10,530 |
10,840 |
+2.46% |
448,300 |
| 2025/10/30 |
10,230 |
10,950 |
10,230 |
10,580 |
+0.95% |
510,100 |
| 2025/10/29 |
11,120 |
11,280 |
10,270 |
10,480 |
-7.91% |
733,000 |
| 2025/10/28 |
11,410 |
11,690 |
11,090 |
11,380 |
-1.81% |
507,700 |
| 2025/10/27 |
12,430 |
12,500 |
11,370 |
11,590 |
-3.42% |
964,700 |
| 2025/10/24 |
11,800 |
12,490 |
11,610 |
12,000 |
+5.26% |
1,657,000 |
| 2025/10/23 |
10,760 |
12,050 |
10,710 |
11,400 |
+1.15% |
1,348,300 |
| 2025/10/22 |
11,610 |
11,830 |
10,630 |
11,270 |
-4.73% |
1,700,800 |
| 2025/10/21 |
13,670 |
13,800 |
11,020 |
11,830 |
-9.49% |
3,871,800 |
| 2025/10/20 |
11,940 |
13,290 |
11,710 |
13,070 |
+21.47% |
4,266,400 |
| 2025/10/17 |
10,950 |
11,100 |
10,420 |
10,760 |
-8.03% |
1,437,800 |
| 2025/10/16 |
11,060 |
11,890 |
10,630 |
11,700 |
+15.16% |
2,310,900 |
| 2025/10/15 |
9,430 |
10,540 |
9,280 |
10,160 |
+9.48% |
1,999,900 |
| 2025/10/14 |
9,590 |
9,940 |
9,230 |
9,280 |
-7.57% |
1,000,500 |
| 2025/10/10 |
10,420 |
11,100 |
9,910 |
10,040 |
-5.19% |
1,909,400 |
| 2025/10/9 |
9,810 |
10,790 |
9,650 |
10,590 |
+10.77% |
2,275,900 |
| 2025/10/8 |
9,130 |
9,890 |
8,980 |
9,560 |
+3.80% |
955,200 |
| 2025/10/7 |
9,190 |
10,020 |
8,880 |
9,210 |
+0.44% |
2,676,500 |
| 2025/10/6 |
9,170 |
9,170 |
8,990 |
9,170 |
+19.56% |
749,700 |
| 2025/10/3 |
7,310 |
7,730 |
7,300 |
7,670 |
+3.65% |
458,900 |
| 2025/10/2 |
7,610 |
7,670 |
7,370 |
7,400 |
-2.89% |
399,300 |
| 2025/10/1 |
8,100 |
8,110 |
7,620 |
7,620 |
-2.81% |
411,400 |
| 2025/9/30 |
7,680 |
8,080 |
7,650 |
7,840 |
+2.48% |
500,100 |
| 2025/9/29 |
7,940 |
7,970 |
7,550 |
7,650 |
-2.55% |
477,900 |
| 2025/9/26 |
8,090 |
8,220 |
7,760 |
7,850 |
+1.95% |
621,100 |
| 2025/9/25 |
7,870 |
7,910 |
7,680 |
7,700 |
-4.94% |
507,700 |
| 2025/9/24 |
8,340 |
8,440 |
7,950 |
8,100 |
-5.48% |
818,300 |
| 2025/9/22 |
8,720 |
9,140 |
8,310 |
8,570 |
+7.39% |
1,970,200 |
| 2025/9/19 |
7,700 |
7,980 |
7,510 |
7,980 |
+6.68% |
1,649,500 |
| 2025/9/18 |
7,230 |
7,600 |
7,210 |
7,480 |
+5.20% |
850,800 |
| 2025/9/17 |
7,410 |
7,450 |
7,060 |
7,110 |
-5.70% |
627,800 |
| 2025/9/16 |
7,110 |
7,550 |
6,950 |
7,540 |
+6.05% |
834,100 |
| 2025/9/12 |
7,140 |
7,190 |
6,980 |
7,110 |
-0.56% |
361,200 |
| 2025/9/11 |
7,180 |
7,190 |
6,910 |
7,150 |
-0.28% |
532,700 |
| 2025/9/10 |
7,290 |
7,420 |
7,050 |
7,170 |
-2.98% |
522,700 |
| 2025/9/9 |
7,500 |
7,730 |
7,310 |
7,390 |
+0.54% |
870,700 |
| 2025/9/8 |
7,320 |
7,610 |
7,170 |
7,350 |
+6.68% |
1,538,600 |
| 2025/9/5 |
6,730 |
6,900 |
6,660 |
6,890 |
+2.07% |
348,800 |
| 2025/9/4 |
6,690 |
6,850 |
6,610 |
6,750 |
+0.90% |
386,900 |
| 2025/9/3 |
6,830 |
6,840 |
6,590 |
6,690 |
-0.89% |
404,200 |
| 2025/9/2 |
6,730 |
7,010 |
6,700 |
6,750 |
+0.75% |
493,000 |
| 2025/9/1 |
6,700 |
6,820 |
6,650 |
6,700 |
-1.76% |
272,500 |
| 2025/8/29 |
6,700 |
7,010 |
6,640 |
6,820 |
+2.40% |
815,200 |
| 2025/8/28 |
6,490 |
6,680 |
6,450 |
6,660 |
+1.99% |
306,900 |
| 2025/8/27 |
6,760 |
6,780 |
6,510 |
6,530 |
-3.40% |
320,100 |
| 2025/8/26 |
6,950 |
7,040 |
6,700 |
6,760 |
-1.60% |
264,200 |
| 2025/8/25 |
7,060 |
7,180 |
6,860 |
6,870 |
+0.44% |
433,300 |
| 2025/8/22 |
6,670 |
6,990 |
6,600 |
6,840 |
+3.64% |
595,700 |
| 2025/8/21 |
6,640 |
6,800 |
6,560 |
6,600 |
-0.75% |
297,600 |
| 2025/8/20 |
6,960 |
6,970 |
6,620 |
6,650 |
-4.45% |
403,900 |
| 2025/8/19 |
7,300 |
7,350 |
6,880 |
6,960 |
-5.05% |
582,200 |
| 2025/8/18 |
7,630 |
7,880 |
7,270 |
7,330 |
+2.09% |
775,700 |
| 2025/8/15 |
7,390 |
7,900 |
7,100 |
7,180 |
+4.06% |
2,976,500 |
| 2025/8/14 |
6,400 |
6,900 |
6,380 |
6,900 |
+16.95% |
1,569,000 |
| 2025/8/13 |
5,980 |
5,990 |
5,780 |
5,900 |
-0.67% |
671,200 |
| 2025/8/12 |
6,150 |
6,170 |
5,900 |
5,940 |
-1.82% |
620,200 |
| 2025/8/8 |
6,150 |
6,220 |
6,000 |
6,050 |
-2.26% |
574,200 |
| 2025/8/7 |
5,980 |
6,230 |
5,950 |
6,190 |
+2.82% |
422,700 |
| 2025/8/6 |
6,130 |
6,190 |
5,930 |
6,020 |
-1.79% |
454,400 |
| 2025/8/5 |
6,120 |
6,230 |
6,050 |
6,130 |
+0.82% |
438,500 |
| 2025/8/4 |
6,080 |
6,350 |
6,050 |
6,080 |
-3.18% |
674,900 |
| 2025/8/1 |
6,230 |
6,300 |
6,080 |
6,280 |
+0.80% |
798,200 |
| 2025/7/31 |
6,020 |
6,240 |
5,950 |
6,230 |
+3.83% |
599,300 |
| 2025/7/30 |
6,100 |
6,160 |
5,830 |
6,000 |
+0.50% |
543,100 |
| 2025/7/29 |
6,190 |
6,200 |
5,900 |
5,970 |
-4.48% |
780,200 |
| 2025/7/28 |
6,750 |
6,810 |
6,230 |
6,250 |
-5.16% |
1,026,900 |
| 2025/7/25 |
6,220 |
6,650 |
6,210 |
6,590 |
+6.81% |
1,827,900 |
| 2025/7/24 |
6,380 |
6,450 |
6,020 |
6,170 |
-2.68% |
1,089,800 |
| 2025/7/23 |
6,020 |
6,370 |
5,980 |
6,340 |
+7.28% |
1,327,400 |
| 2025/7/22 |
5,700 |
5,930 |
5,670 |
5,910 |
+4.97% |
584,700 |
| 2025/7/18 |
5,770 |
5,810 |
5,520 |
5,630 |
-1.75% |
617,400 |
| 2025/7/17 |
5,960 |
6,020 |
5,720 |
5,730 |
-2.22% |
620,200 |
| 2025/7/16 |
5,770 |
6,040 |
5,600 |
5,860 |
+2.81% |
822,100 |
| 2025/7/15 |
5,800 |
5,800 |
5,570 |
5,700 |
-1.55% |
376,000 |
| 2025/7/14 |
5,360 |
5,850 |
5,350 |
5,790 |
+7.62% |
919,700 |
| 2025/7/11 |
5,440 |
5,510 |
5,350 |
5,380 |
-2.00% |
306,900 |
| 2025/7/10 |
5,580 |
5,610 |
5,380 |
5,490 |
-0.72% |
796,700 |
| 2025/7/9 |
5,900 |
5,920 |
5,440 |
5,530 |
-4.66% |
718,400 |
| 2025/7/8 |
5,550 |
5,800 |
5,470 |
5,800 |
+6.23% |
705,600 |
| 2025/7/7 |
5,370 |
5,480 |
5,270 |
5,460 |
+0.92% |
805,100 |
| 2025/7/4 |
5,470 |
5,620 |
5,370 |
5,410 |
+1.31% |
734,900 |
| 2025/7/3 |
5,540 |
5,770 |
5,320 |
5,340 |
-5.15% |
699,100 |
| 2025/7/2 |
6,000 |
6,000 |
5,620 |
5,630 |
-8.46% |
946,500 |
| 2025/7/1 |
6,380 |
6,380 |
5,970 |
6,150 |
-2.23% |
914,000 |
| 2025/6/30 |
6,200 |
6,390 |
6,040 |
6,290 |
+3.80% |
881,000 |
| 2025/6/27 |
6,190 |
6,220 |
5,950 |
6,060 |
-1.46% |
940,200 |
| 2025/6/26 |
6,520 |
6,680 |
6,070 |
6,150 |
-3.15% |
1,003,400 |
| 2025/6/25 |
6,340 |
6,540 |
6,210 |
6,350 |
+0.63% |
973,000 |
| 2025/6/24 |
5,590 |
6,490 |
5,530 |
6,310 |
+14.52% |
2,583,100 |
| 2025/6/23 |
5,580 |
5,790 |
5,460 |
5,510 |
-2.13% |
647,600 |
| 2025/6/20 |
5,870 |
5,870 |
5,590 |
5,630 |
-4.25% |
639,800 |
| 2025/6/19 |
5,750 |
5,990 |
5,700 |
5,880 |
+2.26% |
809,600 |
| 2025/6/18 |
5,960 |
6,100 |
5,690 |
5,750 |
-3.36% |
1,003,500 |
| 2025/6/17 |
5,550 |
5,950 |
5,480 |
5,950 |
+8.38% |
1,119,100 |
| 2025/6/16 |
5,320 |
5,600 |
5,140 |
5,490 |
+6.40% |
760,300 |
| 2025/6/13 |
5,470 |
5,580 |
5,130 |
5,160 |
-4.44% |
791,100 |
| 2025/6/12 |
5,440 |
5,540 |
5,360 |
5,400 |
-1.10% |
608,100 |
| 2025/6/11 |
5,490 |
5,550 |
5,320 |
5,460 |
+0.55% |
750,900 |
| 2025/6/10 |
5,480 |
5,560 |
5,220 |
5,430 |
-0.91% |
881,500 |
| 2025/6/9 |
5,400 |
5,760 |
5,360 |
5,480 |
+1.67% |
1,028,500 |
| 2025/6/6 |
5,440 |
5,530 |
5,210 |
5,390 |
+0.19% |
970,200 |
| 2025/6/5 |
5,220 |
5,570 |
5,160 |
5,380 |
+5.70% |
1,476,300 |
| 2025/6/4 |
4,900 |
5,150 |
4,860 |
5,090 |
+3.35% |
902,400 |
| 2025/6/3 |
4,830 |
4,940 |
4,580 |
4,925 |
+4.23% |
1,081,900 |
| 2025/6/2 |
4,705 |
4,995 |
4,655 |
4,725 |
+5.94% |
1,454,800 |
| 2025/5/30 |
4,360 |
4,510 |
4,345 |
4,460 |
+3.00% |
634,900 |
| 2025/5/29 |
4,380 |
4,425 |
4,255 |
4,330 |
-1.48% |
436,600 |
| 2025/5/28 |
4,560 |
4,670 |
4,340 |
4,395 |
-2.33% |
563,100 |
| 2025/5/27 |
4,455 |
4,560 |
4,380 |
4,500 |
+1.01% |
659,900 |
| 2025/5/26 |
4,550 |
4,660 |
4,455 |
4,455 |
-1.76% |
500,900 |
| 2025/5/23 |
4,855 |
4,885 |
4,320 |
4,535 |
-5.52% |
1,383,100 |
| 2025/5/22 |
4,655 |
4,900 |
4,625 |
4,800 |
+2.13% |
1,170,300 |
| 2025/5/21 |
5,010 |
5,040 |
4,655 |
4,700 |
-6.19% |
1,095,600 |
| 2025/5/20 |
5,320 |
5,490 |
4,915 |
5,010 |
+2.66% |
1,331,100 |
|