| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/31 |
7,000 |
7,210 |
6,900 |
7,010 |
+2.19% |
114,100 |
| 2025/10/30 |
6,760 |
7,110 |
6,710 |
6,860 |
-0.58% |
151,100 |
| 2025/10/29 |
7,220 |
7,250 |
6,900 |
6,900 |
-4.43% |
132,200 |
| 2025/10/28 |
7,780 |
7,780 |
7,180 |
7,220 |
-8.03% |
165,500 |
| 2025/10/27 |
7,730 |
7,920 |
7,530 |
7,850 |
+1.68% |
192,200 |
| 2025/10/24 |
8,300 |
8,690 |
7,710 |
7,720 |
-4.81% |
344,500 |
| 2025/10/23 |
8,110 |
8,350 |
8,030 |
8,110 |
-5.26% |
196,800 |
| 2025/10/22 |
8,300 |
8,990 |
8,020 |
8,560 |
+1.30% |
425,300 |
| 2025/10/21 |
8,810 |
9,560 |
8,220 |
8,450 |
-0.71% |
1,102,600 |
| 2025/10/20 |
7,810 |
8,510 |
7,700 |
8,510 |
+21.40% |
885,200 |
| 2025/10/17 |
7,200 |
7,370 |
6,940 |
7,010 |
-7.76% |
160,400 |
| 2025/10/16 |
8,250 |
8,390 |
7,410 |
7,600 |
-2.56% |
600,700 |
| 2025/10/15 |
6,900 |
7,800 |
6,700 |
7,800 |
+14.71% |
412,000 |
| 2025/10/14 |
7,220 |
7,400 |
6,570 |
6,800 |
-8.36% |
231,500 |
| 2025/10/10 |
7,500 |
7,880 |
7,260 |
7,420 |
-3.64% |
301,600 |
| 2025/10/9 |
8,110 |
8,380 |
7,460 |
7,700 |
-3.27% |
529,700 |
| 2025/10/8 |
7,600 |
8,580 |
7,200 |
7,960 |
+10.86% |
1,421,700 |
| 2025/10/7 |
6,680 |
7,180 |
5,720 |
7,180 |
+16.18% |
760,100 |
| 2025/10/6 |
5,500 |
6,180 |
5,400 |
6,180 |
+19.31% |
221,300 |
| 2025/10/3 |
5,080 |
5,280 |
5,080 |
5,180 |
+0.00% |
34,800 |
| 2025/10/2 |
5,230 |
5,430 |
5,170 |
5,180 |
-0.96% |
45,900 |
| 2025/10/1 |
5,400 |
5,440 |
5,150 |
5,230 |
-1.32% |
44,100 |
| 2025/9/30 |
5,340 |
5,450 |
5,300 |
5,300 |
-0.93% |
56,800 |
| 2025/9/29 |
5,500 |
5,510 |
5,350 |
5,350 |
-5.31% |
92,700 |
| 2025/9/26 |
5,820 |
5,830 |
5,520 |
5,650 |
-4.07% |
89,300 |
| 2025/9/25 |
5,850 |
6,070 |
5,650 |
5,890 |
+1.20% |
136,800 |
| 2025/9/24 |
6,300 |
6,300 |
5,690 |
5,820 |
-11.82% |
261,600 |
| 2025/9/22 |
6,590 |
6,870 |
6,580 |
6,600 |
+0.00% |
55,700 |
| 2025/9/19 |
6,610 |
6,700 |
6,430 |
6,600 |
-0.15% |
61,500 |
| 2025/9/18 |
6,630 |
6,840 |
6,590 |
6,610 |
-1.34% |
44,000 |
| 2025/9/17 |
6,770 |
6,840 |
6,640 |
6,700 |
-2.05% |
32,500 |
| 2025/9/16 |
7,130 |
7,170 |
6,800 |
6,840 |
-4.34% |
65,100 |
| 2025/9/12 |
7,390 |
7,400 |
7,150 |
7,150 |
-3.12% |
42,300 |
| 2025/9/11 |
7,570 |
7,590 |
7,380 |
7,380 |
-3.66% |
48,300 |
| 2025/9/10 |
7,530 |
7,680 |
7,380 |
7,660 |
+1.46% |
68,300 |
| 2025/9/9 |
8,090 |
8,190 |
7,520 |
7,550 |
-6.67% |
113,600 |
| 2025/9/8 |
7,770 |
8,330 |
7,720 |
8,090 |
+8.01% |
223,400 |
| 2025/9/5 |
7,460 |
7,510 |
7,350 |
7,490 |
+1.35% |
32,600 |
| 2025/9/4 |
7,510 |
7,610 |
7,340 |
7,390 |
-1.60% |
45,700 |
| 2025/9/3 |
7,740 |
7,760 |
7,480 |
7,510 |
-1.31% |
52,800 |
| 2025/9/2 |
7,550 |
7,930 |
7,480 |
7,610 |
+2.84% |
99,900 |
| 2025/9/1 |
7,510 |
7,790 |
7,370 |
7,400 |
-2.76% |
62,800 |
| 2025/8/29 |
7,850 |
7,890 |
7,550 |
7,610 |
-2.69% |
60,800 |
| 2025/8/28 |
8,000 |
8,000 |
7,820 |
7,820 |
-2.25% |
44,300 |
| 2025/8/27 |
8,200 |
8,290 |
7,850 |
8,000 |
-1.36% |
99,200 |
| 2025/8/26 |
8,330 |
8,360 |
8,110 |
8,110 |
-2.64% |
44,200 |
| 2025/8/25 |
8,760 |
8,760 |
8,330 |
8,330 |
-4.25% |
99,200 |
| 2025/8/22 |
8,150 |
8,760 |
8,150 |
8,700 |
+7.67% |
224,200 |
| 2025/8/21 |
8,270 |
8,580 |
8,010 |
8,080 |
-2.06% |
161,600 |
| 2025/8/20 |
8,680 |
8,680 |
8,250 |
8,250 |
-4.62% |
64,100 |
| 2025/8/19 |
8,840 |
9,010 |
8,650 |
8,650 |
-1.48% |
99,900 |
| 2025/8/18 |
8,550 |
8,890 |
8,330 |
8,780 |
+2.09% |
122,200 |
| 2025/8/15 |
8,200 |
8,870 |
8,100 |
8,600 |
+6.70% |
221,200 |
| 2025/8/14 |
8,590 |
8,970 |
8,050 |
8,060 |
-8.30% |
154,500 |
| 2025/8/13 |
8,910 |
9,080 |
8,710 |
8,790 |
-0.11% |
97,100 |
| 2025/8/12 |
9,380 |
9,430 |
8,740 |
8,800 |
-4.56% |
113,800 |
| 2025/8/8 |
9,700 |
9,850 |
9,140 |
9,220 |
-3.46% |
216,600 |
| 2025/8/7 |
8,830 |
9,590 |
8,660 |
9,550 |
+7.30% |
382,000 |
| 2025/8/6 |
9,000 |
9,040 |
8,730 |
8,900 |
+1.95% |
126,300 |
| 2025/8/5 |
8,920 |
9,230 |
8,610 |
8,730 |
+2.34% |
315,000 |
| 2025/8/4 |
8,570 |
9,270 |
8,510 |
8,530 |
-3.83% |
285,200 |
| 2025/8/1 |
8,120 |
9,540 |
8,080 |
8,870 |
+8.57% |
1,015,300 |
| 2025/7/31 |
7,150 |
8,470 |
7,100 |
8,170 |
+13.63% |
615,700 |
| 2025/7/30 |
7,570 |
7,660 |
7,180 |
7,190 |
-5.39% |
167,200 |
| 2025/7/29 |
8,050 |
8,380 |
7,550 |
7,600 |
-5.12% |
304,000 |
| 2025/7/28 |
8,880 |
8,930 |
8,010 |
8,010 |
-11.30% |
320,000 |
| 2025/7/25 |
9,390 |
9,780 |
9,010 |
9,030 |
-3.53% |
276,800 |
| 2025/7/24 |
9,100 |
10,470 |
9,100 |
9,360 |
-17.09% |
1,013,300 |
| 2025/7/23 |
11,450 |
11,810 |
10,970 |
11,290 |
+0.18% |
239,800 |
| 2025/7/22 |
10,140 |
11,490 |
10,080 |
11,270 |
+11.92% |
303,500 |
| 2025/7/18 |
10,410 |
10,580 |
10,000 |
10,070 |
-3.27% |
126,700 |
| 2025/7/17 |
10,260 |
10,590 |
10,100 |
10,410 |
+0.19% |
125,900 |
| 2025/7/16 |
11,020 |
11,020 |
10,310 |
10,390 |
-5.63% |
134,200 |
| 2025/7/15 |
11,480 |
11,780 |
11,000 |
11,010 |
-3.08% |
108,400 |
| 2025/7/14 |
11,100 |
11,560 |
10,950 |
11,360 |
+2.43% |
110,000 |
| 2025/7/11 |
11,140 |
11,800 |
10,910 |
11,090 |
-0.45% |
200,000 |
| 2025/7/10 |
12,000 |
12,070 |
11,140 |
11,140 |
-7.17% |
145,200 |
| 2025/7/9 |
12,350 |
12,510 |
12,000 |
12,000 |
-1.23% |
130,800 |
| 2025/7/8 |
11,830 |
12,480 |
11,700 |
12,150 |
+1.59% |
176,500 |
| 2025/7/7 |
11,920 |
12,190 |
11,600 |
11,960 |
-0.91% |
166,800 |
| 2025/7/4 |
12,900 |
13,300 |
12,000 |
12,070 |
-5.18% |
308,600 |
| 2025/7/3 |
13,100 |
13,600 |
12,680 |
12,730 |
-1.70% |
269,000 |
| 2025/7/2 |
13,000 |
13,890 |
12,610 |
12,950 |
-2.63% |
546,600 |
| 2025/7/1 |
12,000 |
13,480 |
11,970 |
13,300 |
+11.95% |
741,000 |
| 2025/6/30 |
12,170 |
12,790 |
11,420 |
11,880 |
-1.33% |
361,300 |
| 2025/6/27 |
11,610 |
13,430 |
11,610 |
12,040 |
-0.74% |
533,200 |
| 2025/6/26 |
13,830 |
14,260 |
12,130 |
12,130 |
-13.48% |
459,000 |
| 2025/6/25 |
14,750 |
14,760 |
13,950 |
14,020 |
-4.95% |
210,600 |
| 2025/6/24 |
14,970 |
15,390 |
14,460 |
14,750 |
+2.50% |
408,900 |
| 2025/6/23 |
14,690 |
15,100 |
14,160 |
14,390 |
-3.87% |
221,800 |
| 2025/6/20 |
15,560 |
16,320 |
14,890 |
14,970 |
-4.71% |
447,300 |
| 2025/6/19 |
16,420 |
16,650 |
15,610 |
15,710 |
-4.03% |
616,300 |
| 2025/6/18 |
14,310 |
16,670 |
14,200 |
16,370 |
+14.56% |
1,100,800 |
| 2025/6/17 |
14,750 |
14,860 |
13,770 |
14,290 |
-2.79% |
410,300 |
| 2025/6/16 |
14,860 |
15,350 |
14,480 |
14,700 |
-3.23% |
441,700 |
| 2025/6/13 |
16,550 |
16,650 |
14,980 |
15,190 |
-6.23% |
628,500 |
| 2025/6/12 |
15,800 |
16,520 |
15,630 |
16,200 |
+4.99% |
994,200 |
| 2025/6/11 |
15,600 |
16,100 |
14,920 |
15,430 |
+5.11% |
927,600 |
| 2025/6/10 |
14,950 |
16,160 |
14,460 |
14,680 |
-3.99% |
814,900 |
| 2025/6/9 |
14,840 |
16,340 |
14,770 |
15,290 |
+4.01% |
1,173,900 |
| 2025/6/6 |
12,100 |
14,940 |
11,960 |
14,700 |
+23.01% |
1,402,900 |
| 2025/6/5 |
10,850 |
12,380 |
10,810 |
11,950 |
+7.17% |
528,500 |
| 2025/6/4 |
10,250 |
11,350 |
10,150 |
11,150 |
+9.96% |
422,500 |
| 2025/6/3 |
10,170 |
10,260 |
9,600 |
10,140 |
-0.98% |
202,200 |
| 2025/6/2 |
10,700 |
10,700 |
10,050 |
10,240 |
-6.23% |
166,000 |
| 2025/5/30 |
12,020 |
12,100 |
10,900 |
10,920 |
-7.22% |
293,600 |
| 2025/5/29 |
11,700 |
12,140 |
11,560 |
11,770 |
+2.35% |
178,800 |
| 2025/5/28 |
11,730 |
11,950 |
11,260 |
11,500 |
-1.54% |
173,000 |
| 2025/5/27 |
11,010 |
11,730 |
10,810 |
11,680 |
+5.13% |
184,500 |
| 2025/5/26 |
11,550 |
11,650 |
11,110 |
11,110 |
-1.94% |
124,700 |
| 2025/5/23 |
14,150 |
14,440 |
11,120 |
11,330 |
-15.51% |
365,300 |
| 2025/5/22 |
13,650 |
13,810 |
13,170 |
13,410 |
-5.89% |
193,100 |
| 2025/5/21 |
12,360 |
14,290 |
12,310 |
14,250 |
+15.85% |
390,300 |
| 2025/5/20 |
12,510 |
13,280 |
11,880 |
12,300 |
+0.08% |
278,200 |
| 2025/5/19 |
10,430 |
12,600 |
10,400 |
12,290 |
+18.17% |
398,300 |
| 2025/5/16 |
10,770 |
11,060 |
9,960 |
10,400 |
-4.06% |
263,200 |
| 2025/5/15 |
10,270 |
10,840 |
10,260 |
10,840 |
+16.06% |
156,300 |
| 2025/5/14 |
9,670 |
9,820 |
9,260 |
9,340 |
-2.30% |
76,400 |
| 2025/5/13 |
9,540 |
9,740 |
9,150 |
9,560 |
+0.00% |
108,800 |
| 2025/5/12 |
9,240 |
9,660 |
9,020 |
9,560 |
+4.25% |
103,900 |
| 2025/5/9 |
9,540 |
9,950 |
9,120 |
9,170 |
-2.86% |
145,400 |
| 2025/5/8 |
9,880 |
10,280 |
9,150 |
9,440 |
-7.90% |
202,300 |
| 2025/5/7 |
10,700 |
10,800 |
10,190 |
10,250 |
-2.84% |
172,300 |
|