| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
557 |
565 |
549 |
554 |
+0.18% |
172,900 |
| 2025/11/13 |
545 |
557 |
544 |
553 |
+3.36% |
74,700 |
| 2025/11/12 |
533 |
551 |
528 |
535 |
+0.38% |
108,000 |
| 2025/11/11 |
533 |
536 |
515 |
533 |
+0.00% |
89,700 |
| 2025/11/10 |
522 |
550 |
518 |
533 |
+5.75% |
173,100 |
| 2025/11/7 |
496 |
511 |
496 |
504 |
+2.02% |
106,000 |
| 2025/11/6 |
500 |
501 |
485 |
494 |
-4.08% |
302,400 |
| 2025/11/5 |
512 |
521 |
498 |
515 |
+0.78% |
257,200 |
| 2025/11/4 |
522 |
555 |
511 |
511 |
-1.54% |
441,000 |
| 2025/10/31 |
581 |
584 |
519 |
519 |
-9.11% |
551,900 |
| 2025/10/30 |
547 |
587 |
515 |
571 |
-6.70% |
900,700 |
| 2025/10/29 |
598.4 |
613.8 |
593.8 |
612 |
+2.29% |
205,700 |
| 2025/10/28 |
629.6 |
629.6 |
598.3 |
598.3 |
-5.73% |
98,800 |
| 2025/10/27 |
620.6 |
640.6 |
620.2 |
634.7 |
+2.34% |
110,000 |
| 2025/10/24 |
608.8 |
621.1 |
601.6 |
620.2 |
+1.87% |
95,800 |
| 2025/10/23 |
609.7 |
620.6 |
605.2 |
608.8 |
-0.15% |
67,600 |
| 2025/10/22 |
584.3 |
610.6 |
582 |
609.7 |
+6.00% |
68,700 |
| 2025/10/21 |
566.1 |
578.8 |
564.3 |
575.2 |
-0.78% |
125,200 |
| 2025/10/20 |
594.2 |
595.1 |
574.7 |
579.7 |
-0.55% |
83,900 |
| 2025/10/17 |
597.9 |
597.9 |
577 |
582.9 |
+1.43% |
106,800 |
| 2025/10/16 |
576.1 |
586.1 |
569.2 |
574.7 |
+4.72% |
89,800 |
| 2025/10/15 |
547.4 |
557.4 |
547.4 |
548.8 |
+0.49% |
53,300 |
| 2025/10/14 |
551.1 |
559.7 |
540.6 |
546.1 |
-3.29% |
225,500 |
| 2025/10/10 |
569.2 |
576.5 |
561.1 |
564.7 |
-0.96% |
56,200 |
| 2025/10/9 |
574.7 |
579.3 |
569.3 |
570.2 |
-1.88% |
74,800 |
| 2025/10/8 |
594.7 |
598.8 |
581.1 |
581.1 |
-2.37% |
62,900 |
| 2025/10/7 |
612 |
612 |
587 |
595.2 |
-0.52% |
49,300 |
| 2025/10/6 |
600.1 |
614.7 |
595.1 |
598.3 |
+0.52% |
72,000 |
| 2025/10/3 |
567.9 |
597.9 |
567.9 |
595.2 |
+4.48% |
110,000 |
| 2025/10/2 |
591.5 |
593.8 |
562.9 |
569.7 |
-3.54% |
158,000 |
| 2025/10/1 |
635.6 |
640.6 |
587.4 |
590.6 |
-58.44% |
194,900 |
| 2025/9/30 |
1,451 |
1,462 |
1,421 |
1,421 |
-2.13% |
43,900 |
| 2025/9/29 |
1,461 |
1,479 |
1,423 |
1,452 |
-1.29% |
49,100 |
| 2025/9/26 |
1,473 |
1,477 |
1,453 |
1,471 |
+0.34% |
37,900 |
| 2025/9/25 |
1,449 |
1,472 |
1,432 |
1,466 |
+1.17% |
44,300 |
| 2025/9/24 |
1,445 |
1,455 |
1,427 |
1,449 |
+1.76% |
55,400 |
| 2025/9/22 |
1,401 |
1,440 |
1,375 |
1,424 |
+0.21% |
78,000 |
| 2025/9/19 |
1,360 |
1,421 |
1,360 |
1,421 |
+4.95% |
70,100 |
| 2025/9/18 |
1,343 |
1,394 |
1,343 |
1,354 |
-1.24% |
86,900 |
| 2025/9/17 |
1,347 |
1,417 |
1,347 |
1,371 |
+1.18% |
99,500 |
| 2025/9/16 |
1,363 |
1,413 |
1,286 |
1,355 |
-6.74% |
263,700 |
| 2025/9/12 |
1,451 |
1,474 |
1,437 |
1,453 |
-1.09% |
97,600 |
| 2025/9/11 |
1,451 |
1,473 |
1,449 |
1,469 |
+1.31% |
50,100 |
| 2025/9/10 |
1,473 |
1,485 |
1,447 |
1,450 |
-0.07% |
48,800 |
| 2025/9/9 |
1,389 |
1,454 |
1,384 |
1,451 |
+5.37% |
94,800 |
| 2025/9/8 |
1,379 |
1,396 |
1,372 |
1,377 |
+0.15% |
52,400 |
| 2025/9/5 |
1,371 |
1,389 |
1,358 |
1,375 |
-0.65% |
34,000 |
| 2025/9/4 |
1,399 |
1,401 |
1,366 |
1,384 |
-1.00% |
33,800 |
| 2025/9/3 |
1,405 |
1,411 |
1,392 |
1,398 |
-0.21% |
43,700 |
| 2025/9/2 |
1,412 |
1,423 |
1,386 |
1,401 |
+1.01% |
46,100 |
| 2025/9/1 |
1,357 |
1,397 |
1,341 |
1,387 |
+2.36% |
65,500 |
| 2025/8/29 |
1,364 |
1,369 |
1,344 |
1,355 |
-0.66% |
37,400 |
| 2025/8/28 |
1,350 |
1,365 |
1,343 |
1,364 |
+1.04% |
52,400 |
| 2025/8/27 |
1,333 |
1,352 |
1,319 |
1,350 |
+1.50% |
61,100 |
| 2025/8/26 |
1,325 |
1,342 |
1,319 |
1,330 |
-0.08% |
30,200 |
| 2025/8/25 |
1,330 |
1,339 |
1,316 |
1,331 |
+1.29% |
24,500 |
| 2025/8/22 |
1,323 |
1,323 |
1,305 |
1,314 |
+0.31% |
27,200 |
| 2025/8/21 |
1,330 |
1,331 |
1,308 |
1,310 |
-0.76% |
43,000 |
| 2025/8/20 |
1,307 |
1,336 |
1,307 |
1,320 |
+0.15% |
52,000 |
| 2025/8/19 |
1,316 |
1,347 |
1,307 |
1,318 |
+0.15% |
94,800 |
| 2025/8/18 |
1,330 |
1,335 |
1,308 |
1,316 |
-0.08% |
78,200 |
| 2025/8/15 |
1,317 |
1,332 |
1,306 |
1,317 |
+0.15% |
33,400 |
| 2025/8/14 |
1,314 |
1,324 |
1,300 |
1,315 |
-0.15% |
39,200 |
| 2025/8/13 |
1,315 |
1,335 |
1,308 |
1,317 |
-0.75% |
44,200 |
| 2025/8/12 |
1,345 |
1,349 |
1,317 |
1,327 |
-1.34% |
39,100 |
| 2025/8/8 |
1,328 |
1,348 |
1,312 |
1,345 |
-0.07% |
29,400 |
| 2025/8/7 |
1,348 |
1,369 |
1,341 |
1,346 |
+1.05% |
29,200 |
| 2025/8/6 |
1,345 |
1,345 |
1,328 |
1,332 |
+0.30% |
21,600 |
| 2025/8/5 |
1,370 |
1,370 |
1,318 |
1,328 |
-1.92% |
37,700 |
| 2025/8/4 |
1,306 |
1,367 |
1,301 |
1,354 |
+2.73% |
76,700 |
| 2025/8/1 |
1,278 |
1,325 |
1,277 |
1,318 |
+3.62% |
69,300 |
| 2025/7/31 |
1,265 |
1,275 |
1,265 |
1,272 |
+0.63% |
25,700 |
| 2025/7/30 |
1,246 |
1,266 |
1,246 |
1,264 |
+0.96% |
32,700 |
| 2025/7/29 |
1,249 |
1,262 |
1,247 |
1,252 |
+0.56% |
29,600 |
| 2025/7/28 |
1,258 |
1,268 |
1,242 |
1,245 |
-0.40% |
36,500 |
| 2025/7/25 |
1,235 |
1,257 |
1,217 |
1,250 |
+1.71% |
86,300 |
| 2025/7/24 |
1,221 |
1,231 |
1,215 |
1,229 |
+0.99% |
56,700 |
| 2025/7/23 |
1,213 |
1,223 |
1,205 |
1,217 |
-0.25% |
51,000 |
| 2025/7/22 |
1,210 |
1,220 |
1,208 |
1,220 |
+0.66% |
69,100 |
| 2025/7/18 |
1,203 |
1,212 |
1,195 |
1,212 |
-0.25% |
48,500 |
| 2025/7/17 |
1,194 |
1,224 |
1,194 |
1,215 |
+1.42% |
43,800 |
| 2025/7/16 |
1,196 |
1,207 |
1,193 |
1,198 |
+0.34% |
53,500 |
| 2025/7/15 |
1,220 |
1,230 |
1,194 |
1,194 |
-2.37% |
46,400 |
| 2025/7/14 |
1,213 |
1,231 |
1,210 |
1,223 |
+0.58% |
57,600 |
| 2025/7/11 |
1,235 |
1,245 |
1,195 |
1,216 |
-1.86% |
98,900 |
| 2025/7/10 |
1,249 |
1,252 |
1,226 |
1,239 |
+0.08% |
57,100 |
| 2025/7/9 |
1,245 |
1,245 |
1,220 |
1,238 |
-0.48% |
91,700 |
| 2025/7/8 |
1,252 |
1,252 |
1,227 |
1,244 |
-0.08% |
40,800 |
| 2025/7/7 |
1,245 |
1,257 |
1,244 |
1,245 |
+0.16% |
30,400 |
| 2025/7/4 |
1,229 |
1,255 |
1,215 |
1,243 |
+1.89% |
83,800 |
| 2025/7/3 |
1,195 |
1,234 |
1,195 |
1,220 |
+1.24% |
86,100 |
| 2025/7/2 |
1,197 |
1,212 |
1,188 |
1,205 |
+0.17% |
83,800 |
| 2025/7/1 |
1,245 |
1,245 |
1,185 |
1,203 |
-2.83% |
94,500 |
| 2025/6/30 |
1,225 |
1,255 |
1,225 |
1,238 |
+1.06% |
50,200 |
| 2025/6/27 |
1,255 |
1,258 |
1,219 |
1,225 |
-1.13% |
72,900 |
| 2025/6/26 |
1,244 |
1,266 |
1,239 |
1,239 |
-0.08% |
47,800 |
| 2025/6/25 |
1,243 |
1,248 |
1,230 |
1,240 |
-0.24% |
87,400 |
| 2025/6/24 |
1,263 |
1,263 |
1,243 |
1,243 |
-0.16% |
31,100 |
| 2025/6/23 |
1,254 |
1,271 |
1,242 |
1,245 |
-0.24% |
75,800 |
| 2025/6/20 |
1,246 |
1,260 |
1,238 |
1,248 |
+0.00% |
69,800 |
| 2025/6/19 |
1,243 |
1,266 |
1,240 |
1,248 |
+0.81% |
67,300 |
| 2025/6/18 |
1,238 |
1,251 |
1,235 |
1,238 |
-0.08% |
77,400 |
| 2025/6/17 |
1,276 |
1,277 |
1,232 |
1,239 |
-3.35% |
246,900 |
| 2025/6/16 |
1,290 |
1,309 |
1,247 |
1,282 |
-12.79% |
579,800 |
| 2025/6/13 |
1,483 |
1,514 |
1,454 |
1,470 |
-2.52% |
152,300 |
| 2025/6/12 |
1,492 |
1,519 |
1,472 |
1,508 |
+1.21% |
100,200 |
| 2025/6/11 |
1,483 |
1,490 |
1,471 |
1,490 |
+1.43% |
36,000 |
| 2025/6/10 |
1,455 |
1,498 |
1,455 |
1,469 |
+0.96% |
67,200 |
| 2025/6/9 |
1,465 |
1,490 |
1,437 |
1,455 |
+0.90% |
99,000 |
| 2025/6/6 |
1,390 |
1,448 |
1,381 |
1,442 |
+4.27% |
96,800 |
| 2025/6/5 |
1,383 |
1,397 |
1,370 |
1,383 |
+0.00% |
37,000 |
| 2025/6/4 |
1,408 |
1,412 |
1,373 |
1,383 |
-1.28% |
43,400 |
| 2025/6/3 |
1,380 |
1,407 |
1,374 |
1,401 |
+1.97% |
63,900 |
| 2025/6/2 |
1,328 |
1,376 |
1,326 |
1,374 |
+4.97% |
60,200 |
| 2025/5/30 |
1,300 |
1,332 |
1,295 |
1,309 |
-0.91% |
40,700 |
| 2025/5/29 |
1,359 |
1,360 |
1,307 |
1,321 |
-2.00% |
76,200 |
| 2025/5/28 |
1,387 |
1,387 |
1,334 |
1,348 |
-1.61% |
63,700 |
| 2025/5/27 |
1,353 |
1,380 |
1,343 |
1,370 |
+3.40% |
48,400 |
| 2025/5/26 |
1,356 |
1,356 |
1,319 |
1,325 |
-2.00% |
30,700 |
| 2025/5/23 |
1,364 |
1,391 |
1,352 |
1,352 |
+2.81% |
86,600 |
| 2025/5/22 |
1,321 |
1,342 |
1,292 |
1,315 |
+0.46% |
69,300 |
| 2025/5/21 |
1,323 |
1,336 |
1,298 |
1,309 |
+1.24% |
68,100 |
| 2025/5/20 |
1,287 |
1,302 |
1,272 |
1,293 |
+1.65% |
63,800 |
|
