| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/16 |
2,307 |
2,315 |
2,274 |
2,291 |
-0.69% |
36,200 |
| 2025/10/15 |
2,273 |
2,309 |
2,273 |
2,307 |
+2.26% |
37,300 |
| 2025/10/14 |
2,246 |
2,331 |
2,240 |
2,256 |
-0.53% |
84,500 |
| 2025/10/10 |
2,248 |
2,279 |
2,248 |
2,268 |
+0.31% |
31,200 |
| 2025/10/9 |
2,265 |
2,280 |
2,251 |
2,261 |
-0.04% |
24,500 |
| 2025/10/8 |
2,259 |
2,282 |
2,250 |
2,262 |
+0.18% |
20,700 |
| 2025/10/7 |
2,266 |
2,288 |
2,239 |
2,258 |
-0.27% |
54,400 |
| 2025/10/6 |
2,301 |
2,304 |
2,264 |
2,264 |
+1.39% |
42,700 |
| 2025/10/3 |
2,221 |
2,251 |
2,221 |
2,233 |
-0.13% |
29,700 |
| 2025/10/2 |
2,228 |
2,245 |
2,219 |
2,236 |
+0.49% |
29,100 |
| 2025/10/1 |
2,260 |
2,270 |
2,219 |
2,225 |
-3.13% |
48,100 |
| 2025/9/30 |
2,327 |
2,327 |
2,286 |
2,297 |
-1.80% |
44,600 |
| 2025/9/29 |
2,313 |
2,342 |
2,302 |
2,339 |
-0.21% |
47,900 |
| 2025/9/26 |
2,348 |
2,374 |
2,331 |
2,344 |
-1.06% |
44,000 |
| 2025/9/25 |
2,389 |
2,392 |
2,359 |
2,369 |
-0.42% |
50,900 |
| 2025/9/24 |
2,350 |
2,379 |
2,310 |
2,379 |
+1.28% |
89,300 |
| 2025/9/22 |
2,333 |
2,363 |
2,325 |
2,349 |
+3.71% |
135,600 |
| 2025/9/19 |
2,275 |
2,295 |
2,252 |
2,265 |
+0.31% |
56,900 |
| 2025/9/18 |
2,255 |
2,300 |
2,248 |
2,258 |
+1.48% |
77,600 |
| 2025/9/17 |
2,267 |
2,267 |
2,223 |
2,225 |
-1.68% |
29,300 |
| 2025/9/16 |
2,245 |
2,282 |
2,240 |
2,263 |
+1.03% |
67,500 |
| 2025/9/12 |
2,210 |
2,242 |
2,207 |
2,240 |
+1.50% |
53,600 |
| 2025/9/11 |
2,206 |
2,222 |
2,201 |
2,207 |
+0.05% |
38,200 |
| 2025/9/10 |
2,233 |
2,236 |
2,193 |
2,206 |
-0.32% |
66,600 |
| 2025/9/9 |
2,219 |
2,230 |
2,196 |
2,213 |
-0.23% |
45,200 |
| 2025/9/8 |
2,240 |
2,255 |
2,204 |
2,218 |
-0.63% |
41,900 |
| 2025/9/5 |
2,233 |
2,239 |
2,184 |
2,232 |
+0.40% |
78,000 |
| 2025/9/4 |
2,205 |
2,232 |
2,205 |
2,223 |
+1.00% |
39,300 |
| 2025/9/3 |
2,203 |
2,229 |
2,199 |
2,201 |
-0.72% |
46,600 |
| 2025/9/2 |
2,200 |
2,217 |
2,186 |
2,217 |
+1.42% |
59,100 |
| 2025/9/1 |
2,221 |
2,231 |
2,181 |
2,186 |
-1.93% |
49,200 |
| 2025/8/29 |
2,211 |
2,250 |
2,210 |
2,229 |
+0.36% |
52,000 |
| 2025/8/28 |
2,242 |
2,242 |
2,207 |
2,221 |
-0.94% |
68,100 |
| 2025/8/27 |
2,258 |
2,260 |
2,234 |
2,242 |
-0.44% |
44,400 |
| 2025/8/26 |
2,271 |
2,272 |
2,242 |
2,252 |
-0.79% |
59,800 |
| 2025/8/25 |
2,253 |
2,300 |
2,238 |
2,270 |
+0.93% |
132,400 |
| 2025/8/22 |
2,212 |
2,249 |
2,212 |
2,249 |
+1.95% |
69,000 |
| 2025/8/21 |
2,200 |
2,221 |
2,176 |
2,206 |
+0.46% |
85,700 |
| 2025/8/20 |
2,259 |
2,259 |
2,177 |
2,196 |
-3.00% |
82,100 |
| 2025/8/19 |
2,232 |
2,265 |
2,216 |
2,264 |
+1.39% |
107,800 |
| 2025/8/18 |
2,210 |
2,244 |
2,203 |
2,233 |
+1.78% |
68,300 |
| 2025/8/15 |
2,214 |
2,215 |
2,194 |
2,194 |
-1.44% |
43,300 |
| 2025/8/14 |
2,253 |
2,268 |
2,212 |
2,226 |
-1.98% |
58,900 |
| 2025/8/13 |
2,233 |
2,287 |
2,217 |
2,271 |
+0.04% |
133,600 |
| 2025/8/12 |
2,340 |
2,450 |
2,211 |
2,270 |
+12.94% |
344,800 |
| 2025/8/8 |
2,012 |
2,033 |
1,991 |
2,010 |
-0.45% |
42,900 |
| 2025/8/7 |
2,030 |
2,030 |
2,005 |
2,019 |
-0.69% |
23,300 |
| 2025/8/6 |
2,032 |
2,043 |
2,008 |
2,033 |
-0.15% |
43,800 |
| 2025/8/5 |
2,051 |
2,056 |
2,033 |
2,036 |
-1.12% |
67,300 |
| 2025/8/4 |
2,009 |
2,059 |
2,009 |
2,059 |
+0.29% |
27,100 |
| 2025/8/1 |
2,030 |
2,056 |
2,020 |
2,053 |
+0.69% |
26,800 |
| 2025/7/31 |
2,032 |
2,045 |
2,023 |
2,039 |
+0.64% |
16,100 |
| 2025/7/30 |
2,015 |
2,040 |
1,984 |
2,026 |
+0.30% |
60,100 |
| 2025/7/29 |
2,030 |
2,030 |
2,011 |
2,020 |
-0.10% |
23,300 |
| 2025/7/28 |
1,990 |
2,029 |
1,990 |
2,022 |
+1.61% |
33,500 |
| 2025/7/25 |
1,998 |
2,015 |
1,967 |
1,990 |
-0.20% |
68,400 |
| 2025/7/24 |
1,960 |
1,994 |
1,960 |
1,994 |
+1.73% |
38,700 |
| 2025/7/23 |
1,959 |
1,981 |
1,949 |
1,960 |
+1.34% |
51,800 |
| 2025/7/22 |
1,951 |
1,975 |
1,928 |
1,934 |
-0.15% |
18,500 |
| 2025/7/18 |
1,934 |
1,951 |
1,919 |
1,937 |
-0.36% |
39,900 |
| 2025/7/17 |
1,962 |
1,973 |
1,936 |
1,944 |
-1.22% |
50,700 |
| 2025/7/16 |
1,941 |
1,978 |
1,917 |
1,968 |
+1.23% |
52,000 |
| 2025/7/15 |
1,954 |
1,968 |
1,932 |
1,944 |
-1.62% |
59,900 |
| 2025/7/14 |
1,971 |
1,994 |
1,926 |
1,976 |
+4.33% |
220,000 |
| 2025/7/11 |
1,898 |
1,938 |
1,880 |
1,894 |
+1.50% |
110,400 |
| 2025/7/10 |
1,890 |
1,905 |
1,853 |
1,866 |
-2.20% |
133,800 |
| 2025/7/9 |
1,963 |
1,972 |
1,885 |
1,908 |
+2.03% |
201,700 |
| 2025/7/8 |
1,973 |
2,000 |
1,870 |
1,870 |
-4.25% |
176,100 |
| 2025/7/7 |
1,874 |
1,957 |
1,873 |
1,953 |
+4.10% |
151,300 |
| 2025/7/4 |
1,852 |
1,890 |
1,824 |
1,876 |
+0.81% |
128,600 |
| 2025/7/3 |
1,797 |
1,885 |
1,797 |
1,861 |
+3.56% |
172,200 |
| 2025/7/2 |
1,810 |
1,825 |
1,790 |
1,797 |
-1.21% |
117,200 |
| 2025/7/1 |
1,800 |
1,830 |
1,783 |
1,819 |
+0.50% |
121,500 |
| 2025/6/30 |
1,765 |
1,827 |
1,741 |
1,810 |
+3.78% |
181,500 |
| 2025/6/27 |
1,760 |
1,776 |
1,733 |
1,744 |
-1.47% |
119,600 |
| 2025/6/26 |
1,773 |
1,805 |
1,762 |
1,770 |
-0.17% |
140,400 |
| 2025/6/25 |
1,737 |
1,776 |
1,727 |
1,773 |
+2.72% |
119,100 |
| 2025/6/24 |
1,709 |
1,738 |
1,709 |
1,726 |
+0.99% |
94,500 |
| 2025/6/23 |
1,703 |
1,713 |
1,670 |
1,709 |
-0.06% |
161,900 |
| 2025/6/20 |
1,750 |
1,750 |
1,701 |
1,710 |
-2.45% |
209,700 |
| 2025/6/19 |
1,815 |
1,818 |
1,739 |
1,753 |
-3.42% |
130,000 |
| 2025/6/18 |
1,786 |
1,820 |
1,776 |
1,815 |
+3.12% |
99,500 |
| 2025/6/17 |
1,740 |
1,783 |
1,732 |
1,760 |
+0.40% |
107,500 |
| 2025/6/16 |
1,735 |
1,753 |
1,735 |
1,753 |
+1.15% |
48,000 |
| 2025/6/13 |
1,770 |
1,770 |
1,725 |
1,733 |
-2.42% |
72,800 |
| 2025/6/12 |
1,781 |
1,829 |
1,767 |
1,776 |
-1.00% |
62,600 |
| 2025/6/11 |
1,762 |
1,816 |
1,745 |
1,794 |
+1.53% |
142,100 |
| 2025/6/10 |
1,760 |
1,773 |
1,751 |
1,767 |
+0.91% |
112,000 |
| 2025/6/9 |
1,761 |
1,768 |
1,726 |
1,751 |
-0.28% |
124,100 |
| 2025/6/6 |
1,775 |
1,781 |
1,725 |
1,756 |
-2.23% |
139,800 |
| 2025/6/5 |
1,821 |
1,843 |
1,796 |
1,796 |
-2.13% |
113,400 |
| 2025/6/4 |
1,808 |
1,843 |
1,808 |
1,835 |
+1.49% |
70,100 |
| 2025/6/3 |
1,795 |
1,814 |
1,793 |
1,808 |
+0.61% |
49,700 |
| 2025/6/2 |
1,880 |
1,880 |
1,781 |
1,797 |
-4.87% |
73,300 |
| 2025/5/30 |
1,878 |
1,914 |
1,875 |
1,889 |
+0.53% |
53,900 |
| 2025/5/29 |
1,879 |
1,889 |
1,869 |
1,879 |
+0.27% |
42,500 |
| 2025/5/28 |
1,837 |
1,877 |
1,832 |
1,874 |
+2.01% |
51,400 |
| 2025/5/27 |
1,790 |
1,837 |
1,788 |
1,837 |
+2.63% |
46,300 |
| 2025/5/26 |
1,783 |
1,795 |
1,763 |
1,790 |
+1.70% |
61,200 |
| 2025/5/23 |
1,778 |
1,788 |
1,753 |
1,760 |
-0.40% |
93,100 |
| 2025/5/22 |
1,755 |
1,771 |
1,743 |
1,767 |
+0.23% |
60,800 |
| 2025/5/21 |
1,765 |
1,767 |
1,736 |
1,763 |
-0.73% |
63,300 |
| 2025/5/20 |
1,766 |
1,790 |
1,762 |
1,776 |
+0.45% |
56,000 |
| 2025/5/19 |
1,774 |
1,791 |
1,755 |
1,768 |
-0.34% |
48,000 |
| 2025/5/16 |
1,818 |
1,818 |
1,754 |
1,774 |
-1.44% |
57,800 |
| 2025/5/15 |
1,783 |
1,817 |
1,770 |
1,800 |
+0.28% |
67,900 |
| 2025/5/14 |
1,826 |
1,826 |
1,776 |
1,795 |
-1.70% |
83,600 |
| 2025/5/13 |
1,915 |
1,916 |
1,811 |
1,826 |
-4.65% |
168,900 |
| 2025/5/12 |
1,929 |
2,010 |
1,852 |
1,915 |
-7.44% |
351,700 |
| 2025/5/9 |
2,019 |
2,098 |
2,019 |
2,069 |
+1.87% |
73,100 |
| 2025/5/8 |
2,008 |
2,036 |
2,005 |
2,031 |
+0.15% |
30,400 |
| 2025/5/7 |
2,003 |
2,034 |
2,001 |
2,028 |
+0.40% |
40,800 |
| 2025/5/2 |
2,033 |
2,045 |
2,007 |
2,020 |
-0.64% |
34,500 |
| 2025/5/1 |
2,012 |
2,035 |
2,009 |
2,033 |
+0.44% |
30,200 |
| 2025/4/30 |
2,031 |
2,039 |
2,003 |
2,024 |
-0.15% |
25,700 |
| 2025/4/28 |
2,033 |
2,058 |
2,017 |
2,027 |
-0.30% |
26,300 |
| 2025/4/25 |
2,032 |
2,047 |
2,024 |
2,033 |
+0.30% |
41,500 |
| 2025/4/24 |
2,038 |
2,044 |
2,012 |
2,027 |
+0.35% |
46,600 |
| 2025/4/23 |
1,991 |
2,025 |
1,991 |
2,020 |
+1.46% |
23,700 |
| 2025/4/22 |
1,986 |
1,999 |
1,970 |
1,991 |
+0.25% |
45,500 |
| 2025/4/21 |
1,980 |
1,997 |
1,965 |
1,986 |
+0.61% |
32,000 |
| 2025/4/18 |
1,950 |
1,974 |
1,950 |
1,974 |
+0.66% |
51,000 |
| 2025/4/17 |
1,907 |
1,971 |
1,907 |
1,961 |
+2.35% |
46,100 |
|
