| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/28 |
2,043 |
2,051 |
2,021 |
2,021 |
-1.94% |
572,100 |
| 2025/10/27 |
2,043 |
2,070 |
2,042 |
2,061 |
+1.48% |
524,100 |
| 2025/10/24 |
2,086 |
2,088 |
2,028 |
2,031 |
-3.42% |
1,065,100 |
| 2025/10/23 |
2,099 |
2,130 |
2,099 |
2,103 |
+0.72% |
564,700 |
| 2025/10/22 |
2,074 |
2,103 |
2,071 |
2,088 |
+0.82% |
491,000 |
| 2025/10/21 |
2,050 |
2,076 |
2,042 |
2,071 |
+0.58% |
405,500 |
| 2025/10/20 |
2,076 |
2,090 |
2,047 |
2,059 |
-0.77% |
510,100 |
| 2025/10/17 |
2,038 |
2,075 |
2,038 |
2,075 |
+1.87% |
680,700 |
| 2025/10/16 |
2,093 |
2,116 |
2,037 |
2,037 |
-4.14% |
837,700 |
| 2025/10/15 |
2,066 |
2,156 |
2,063 |
2,125 |
+2.46% |
1,020,800 |
| 2025/10/14 |
2,056 |
2,087 |
2,051 |
2,074 |
-0.05% |
582,400 |
| 2025/10/10 |
2,086 |
2,104 |
2,075 |
2,075 |
-1.71% |
570,300 |
| 2025/10/9 |
2,100 |
2,117 |
2,088 |
2,111 |
+0.33% |
469,400 |
| 2025/10/8 |
2,070 |
2,105 |
2,068 |
2,104 |
+0.81% |
483,600 |
| 2025/10/7 |
2,100 |
2,113 |
2,081 |
2,087 |
-1.60% |
849,900 |
| 2025/10/6 |
2,113 |
2,124 |
2,100 |
2,121 |
+1.97% |
387,100 |
| 2025/10/3 |
2,055 |
2,084 |
2,055 |
2,080 |
+1.22% |
305,100 |
| 2025/10/2 |
2,086 |
2,099 |
2,055 |
2,055 |
-2.56% |
352,400 |
| 2025/10/1 |
2,132 |
2,132 |
2,095 |
2,109 |
-2.27% |
474,600 |
| 2025/9/30 |
2,120 |
2,158 |
2,109 |
2,158 |
+2.03% |
469,100 |
| 2025/9/29 |
2,144 |
2,144 |
2,106 |
2,115 |
-1.49% |
363,700 |
| 2025/9/26 |
2,152 |
2,158 |
2,132 |
2,147 |
-0.19% |
371,200 |
| 2025/9/25 |
2,170 |
2,179 |
2,141 |
2,151 |
-0.78% |
371,800 |
| 2025/9/24 |
2,120 |
2,168 |
2,102 |
2,168 |
+3.44% |
530,800 |
| 2025/9/22 |
2,125 |
2,130 |
2,090 |
2,096 |
-1.27% |
444,500 |
| 2025/9/19 |
2,160 |
2,165 |
2,102 |
2,123 |
-1.62% |
1,451,900 |
| 2025/9/18 |
2,176 |
2,180 |
2,152 |
2,158 |
-0.92% |
450,300 |
| 2025/9/17 |
2,155 |
2,180 |
2,138 |
2,178 |
+0.83% |
475,300 |
| 2025/9/16 |
2,174 |
2,179 |
2,153 |
2,160 |
-0.37% |
434,300 |
| 2025/9/12 |
2,140 |
2,179 |
2,127 |
2,168 |
+1.45% |
630,600 |
| 2025/9/11 |
2,131 |
2,152 |
2,113 |
2,137 |
+0.33% |
678,800 |
| 2025/9/10 |
2,092 |
2,136 |
2,092 |
2,130 |
+1.24% |
596,900 |
| 2025/9/9 |
2,071 |
2,104 |
2,071 |
2,104 |
+2.24% |
501,500 |
| 2025/9/8 |
2,058 |
2,071 |
2,041 |
2,058 |
+0.83% |
364,000 |
| 2025/9/5 |
2,042 |
2,055 |
2,030 |
2,041 |
-0.44% |
370,400 |
| 2025/9/4 |
2,073 |
2,076 |
2,029 |
2,050 |
-1.58% |
642,700 |
| 2025/9/3 |
2,050 |
2,093 |
2,046 |
2,083 |
+0.82% |
606,100 |
| 2025/9/2 |
2,071 |
2,080 |
2,055 |
2,066 |
-0.58% |
460,900 |
| 2025/9/1 |
2,076 |
2,109 |
2,070 |
2,078 |
-0.43% |
410,400 |
| 2025/8/29 |
2,116 |
2,116 |
2,085 |
2,087 |
-0.38% |
428,900 |
| 2025/8/28 |
2,117 |
2,120 |
2,080 |
2,095 |
-1.41% |
1,246,300 |
| 2025/8/27 |
2,120 |
2,145 |
2,119 |
2,125 |
-0.23% |
2,024,300 |
| 2025/8/26 |
2,129 |
2,147 |
2,125 |
2,130 |
-0.56% |
938,700 |
| 2025/8/25 |
2,150 |
2,162 |
2,138 |
2,142 |
-0.37% |
1,101,100 |
| 2025/8/22 |
2,165 |
2,171 |
2,140 |
2,150 |
-0.69% |
988,500 |
| 2025/8/21 |
2,174 |
2,183 |
2,157 |
2,165 |
-0.73% |
914,000 |
| 2025/8/20 |
2,177 |
2,190 |
2,173 |
2,181 |
-0.50% |
608,000 |
| 2025/8/19 |
2,165 |
2,196 |
2,161 |
2,192 |
+0.87% |
738,700 |
| 2025/8/18 |
2,188 |
2,202 |
2,172 |
2,173 |
-1.00% |
968,200 |
| 2025/8/15 |
2,195 |
2,206 |
2,177 |
2,195 |
+0.32% |
803,000 |
| 2025/8/14 |
2,187 |
2,193 |
2,151 |
2,188 |
-1.00% |
1,121,400 |
| 2025/8/13 |
2,211 |
2,235 |
2,192 |
2,210 |
-3.70% |
1,422,800 |
| 2025/8/12 |
2,260 |
2,304 |
2,251 |
2,295 |
+1.24% |
887,200 |
| 2025/8/8 |
2,210 |
2,267 |
2,207 |
2,267 |
+2.21% |
723,100 |
| 2025/8/7 |
2,220 |
2,250 |
2,201 |
2,218 |
+0.86% |
772,000 |
| 2025/8/6 |
2,172 |
2,199 |
2,145 |
2,199 |
+0.87% |
685,600 |
| 2025/8/5 |
2,148 |
2,188 |
2,145 |
2,180 |
+1.92% |
772,000 |
| 2025/8/4 |
2,080 |
2,145 |
2,060 |
2,139 |
+2.69% |
1,071,400 |
| 2025/8/1 |
2,054 |
2,090 |
2,054 |
2,083 |
+1.56% |
733,300 |
| 2025/7/31 |
2,027 |
2,057 |
2,019 |
2,051 |
+1.48% |
600,100 |
| 2025/7/30 |
2,020 |
2,024 |
1,982 |
2,021 |
+0.60% |
791,100 |
| 2025/7/29 |
2,008 |
2,014 |
1,995 |
2,009 |
+0.05% |
670,500 |
| 2025/7/28 |
2,059 |
2,069 |
2,001 |
2,008 |
-2.95% |
1,203,000 |
| 2025/7/25 |
2,108 |
2,122 |
2,068 |
2,069 |
-0.77% |
663,800 |
| 2025/7/24 |
2,073 |
2,104 |
2,064 |
2,085 |
+1.31% |
732,300 |
| 2025/7/23 |
2,071 |
2,074 |
2,043 |
2,058 |
-0.44% |
574,400 |
| 2025/7/22 |
2,062 |
2,077 |
2,042 |
2,067 |
+1.37% |
504,100 |
| 2025/7/18 |
2,054 |
2,063 |
2,032 |
2,039 |
-0.73% |
522,000 |
| 2025/7/17 |
2,076 |
2,078 |
2,038 |
2,054 |
-0.05% |
737,100 |
| 2025/7/16 |
2,011 |
2,068 |
2,009 |
2,055 |
+2.04% |
762,400 |
| 2025/7/15 |
2,025 |
2,065 |
2,005 |
2,014 |
-0.35% |
1,039,800 |
| 2025/7/14 |
2,074 |
2,082 |
2,015 |
2,021 |
-2.51% |
1,703,700 |
| 2025/7/11 |
2,073 |
2,144 |
2,041 |
2,073 |
-9.52% |
2,738,400 |
| 2025/7/10 |
2,305 |
2,312 |
2,276 |
2,291 |
+0.75% |
648,300 |
| 2025/7/9 |
2,283 |
2,305 |
2,252 |
2,274 |
+0.18% |
385,700 |
| 2025/7/8 |
2,273 |
2,295 |
2,261 |
2,270 |
+0.04% |
450,700 |
| 2025/7/7 |
2,270 |
2,276 |
2,248 |
2,269 |
+0.58% |
300,700 |
| 2025/7/4 |
2,220 |
2,268 |
2,215 |
2,256 |
+1.85% |
297,700 |
| 2025/7/3 |
2,233 |
2,242 |
2,185 |
2,215 |
-2.21% |
628,100 |
| 2025/7/2 |
2,280 |
2,295 |
2,264 |
2,265 |
-1.74% |
271,100 |
| 2025/7/1 |
2,310 |
2,315 |
2,290 |
2,305 |
+0.26% |
231,600 |
| 2025/6/30 |
2,340 |
2,359 |
2,290 |
2,299 |
-0.69% |
536,200 |
| 2025/6/27 |
2,308 |
2,340 |
2,279 |
2,315 |
+0.92% |
383,500 |
| 2025/6/26 |
2,264 |
2,304 |
2,241 |
2,294 |
+1.33% |
316,400 |
| 2025/6/25 |
2,277 |
2,278 |
2,230 |
2,264 |
-0.40% |
312,900 |
| 2025/6/24 |
2,236 |
2,278 |
2,200 |
2,273 |
+3.93% |
429,400 |
| 2025/6/23 |
2,187 |
2,192 |
2,158 |
2,187 |
+0.00% |
197,400 |
| 2025/6/20 |
2,211 |
2,219 |
2,187 |
2,187 |
-1.49% |
619,900 |
| 2025/6/19 |
2,196 |
2,234 |
2,185 |
2,220 |
+1.69% |
286,300 |
| 2025/6/18 |
2,170 |
2,208 |
2,170 |
2,183 |
+0.60% |
293,000 |
| 2025/6/17 |
2,168 |
2,185 |
2,165 |
2,170 |
-0.32% |
182,600 |
| 2025/6/16 |
2,163 |
2,177 |
2,145 |
2,177 |
+1.11% |
251,000 |
| 2025/6/13 |
2,190 |
2,199 |
2,145 |
2,153 |
-1.78% |
344,000 |
| 2025/6/12 |
2,196 |
2,209 |
2,192 |
2,192 |
+0.00% |
156,900 |
| 2025/6/11 |
2,200 |
2,221 |
2,175 |
2,192 |
-0.36% |
255,700 |
| 2025/6/10 |
2,236 |
2,241 |
2,191 |
2,200 |
-1.61% |
338,000 |
| 2025/6/9 |
2,223 |
2,236 |
2,212 |
2,236 |
+0.58% |
224,200 |
| 2025/6/6 |
2,250 |
2,262 |
2,212 |
2,223 |
-1.24% |
332,400 |
| 2025/6/5 |
2,240 |
2,296 |
2,240 |
2,251 |
+1.49% |
540,400 |
| 2025/6/4 |
2,178 |
2,232 |
2,178 |
2,218 |
+1.46% |
297,400 |
| 2025/6/3 |
2,182 |
2,201 |
2,177 |
2,186 |
-0.09% |
149,400 |
| 2025/6/2 |
2,190 |
2,217 |
2,174 |
2,188 |
+0.64% |
244,500 |
| 2025/5/30 |
2,146 |
2,190 |
2,140 |
2,174 |
+0.37% |
366,100 |
| 2025/5/29 |
2,166 |
2,175 |
2,146 |
2,166 |
-0.05% |
274,000 |
| 2025/5/28 |
2,180 |
2,186 |
2,152 |
2,167 |
-0.55% |
294,300 |
| 2025/5/27 |
2,175 |
2,185 |
2,147 |
2,179 |
+0.51% |
290,700 |
| 2025/5/26 |
2,102 |
2,169 |
2,088 |
2,168 |
+4.94% |
554,900 |
| 2025/5/23 |
2,043 |
2,071 |
2,037 |
2,066 |
+1.42% |
210,500 |
| 2025/5/22 |
2,010 |
2,054 |
2,007 |
2,037 |
+0.10% |
205,000 |
| 2025/5/21 |
2,085 |
2,085 |
2,027 |
2,035 |
-1.60% |
306,600 |
| 2025/5/20 |
2,102 |
2,104 |
2,060 |
2,068 |
-2.31% |
286,600 |
| 2025/5/19 |
2,090 |
2,128 |
2,086 |
2,117 |
+1.15% |
304,000 |
| 2025/5/16 |
2,100 |
2,101 |
2,068 |
2,093 |
-0.29% |
216,500 |
| 2025/5/15 |
2,085 |
2,099 |
2,065 |
2,099 |
-0.19% |
269,400 |
| 2025/5/14 |
2,066 |
2,128 |
2,055 |
2,103 |
+2.04% |
320,000 |
| 2025/5/13 |
2,095 |
2,095 |
2,047 |
2,061 |
-1.76% |
298,800 |
| 2025/5/12 |
2,132 |
2,133 |
2,091 |
2,098 |
-1.13% |
235,900 |
| 2025/5/9 |
2,070 |
2,140 |
2,063 |
2,122 |
+2.27% |
375,800 |
| 2025/5/8 |
2,070 |
2,080 |
2,050 |
2,075 |
+0.44% |
275,200 |
| 2025/5/7 |
2,026 |
2,083 |
2,021 |
2,066 |
+2.23% |
441,500 |
| 2025/5/2 |
2,037 |
2,037 |
1,994 |
2,021 |
-0.79% |
356,200 |
| 2025/5/1 |
2,043 |
2,043 |
2,017 |
2,037 |
-0.24% |
219,200 |
| 2025/4/30 |
2,076 |
2,081 |
2,035 |
2,042 |
-0.54% |
448,800 |
|
