| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
3,420 |
3,425 |
3,385 |
3,405 |
-1.30% |
76,900 |
| 2025/11/13 |
3,470 |
3,490 |
3,435 |
3,450 |
-0.43% |
34,500 |
| 2025/11/12 |
3,460 |
3,500 |
3,445 |
3,465 |
+0.29% |
42,400 |
| 2025/11/11 |
3,505 |
3,510 |
3,430 |
3,455 |
-0.43% |
31,800 |
| 2025/11/10 |
3,405 |
3,480 |
3,400 |
3,470 |
+2.06% |
36,500 |
| 2025/11/7 |
3,400 |
3,410 |
3,370 |
3,400 |
+0.00% |
25,500 |
| 2025/11/6 |
3,415 |
3,450 |
3,395 |
3,400 |
-0.29% |
25,100 |
| 2025/11/5 |
3,435 |
3,440 |
3,340 |
3,410 |
-1.02% |
42,200 |
| 2025/11/4 |
3,460 |
3,470 |
3,435 |
3,445 |
-1.71% |
35,400 |
| 2025/10/31 |
3,470 |
3,520 |
3,470 |
3,505 |
+1.30% |
28,200 |
| 2025/10/30 |
3,455 |
3,485 |
3,455 |
3,460 |
+0.14% |
33,200 |
| 2025/10/29 |
3,545 |
3,550 |
3,450 |
3,455 |
-2.54% |
50,500 |
| 2025/10/28 |
3,650 |
3,650 |
3,545 |
3,545 |
-2.88% |
29,600 |
| 2025/10/27 |
3,570 |
3,690 |
3,570 |
3,650 |
+3.11% |
45,300 |
| 2025/10/24 |
3,555 |
3,595 |
3,515 |
3,540 |
+0.00% |
29,700 |
| 2025/10/23 |
3,510 |
3,555 |
3,490 |
3,540 |
+0.00% |
29,600 |
| 2025/10/22 |
3,525 |
3,540 |
3,505 |
3,540 |
+1.14% |
25,100 |
| 2025/10/21 |
3,495 |
3,520 |
3,470 |
3,500 |
+0.57% |
10,800 |
| 2025/10/20 |
3,460 |
3,505 |
3,445 |
3,480 |
+2.50% |
19,900 |
| 2025/10/17 |
3,415 |
3,420 |
3,380 |
3,395 |
-0.59% |
16,200 |
| 2025/10/16 |
3,445 |
3,480 |
3,410 |
3,415 |
-1.30% |
24,800 |
| 2025/10/15 |
3,410 |
3,470 |
3,410 |
3,460 |
+1.91% |
23,700 |
| 2025/10/14 |
3,425 |
3,480 |
3,370 |
3,395 |
-2.02% |
38,800 |
| 2025/10/10 |
3,480 |
3,500 |
3,460 |
3,465 |
-1.28% |
27,100 |
| 2025/10/9 |
3,530 |
3,535 |
3,485 |
3,510 |
-0.43% |
22,700 |
| 2025/10/8 |
3,560 |
3,615 |
3,520 |
3,525 |
-1.67% |
27,000 |
| 2025/10/7 |
3,550 |
3,630 |
3,540 |
3,585 |
+0.99% |
44,800 |
| 2025/10/6 |
3,500 |
3,560 |
3,450 |
3,550 |
+3.05% |
34,500 |
| 2025/10/3 |
3,410 |
3,460 |
3,410 |
3,445 |
+0.88% |
26,200 |
| 2025/10/2 |
3,490 |
3,490 |
3,415 |
3,415 |
-2.01% |
38,900 |
| 2025/10/1 |
3,590 |
3,590 |
3,485 |
3,485 |
-3.73% |
43,900 |
| 2025/9/30 |
3,580 |
3,655 |
3,570 |
3,620 |
+0.84% |
34,500 |
| 2025/9/29 |
3,685 |
3,685 |
3,590 |
3,590 |
-2.18% |
32,500 |
| 2025/9/26 |
3,610 |
3,675 |
3,595 |
3,670 |
+1.80% |
30,800 |
| 2025/9/25 |
3,645 |
3,645 |
3,600 |
3,605 |
-0.28% |
33,300 |
| 2025/9/24 |
3,630 |
3,650 |
3,575 |
3,615 |
-0.55% |
32,800 |
| 2025/9/22 |
3,610 |
3,665 |
3,610 |
3,635 |
+0.97% |
24,000 |
| 2025/9/19 |
3,615 |
3,615 |
3,550 |
3,600 |
+0.28% |
40,500 |
| 2025/9/18 |
3,570 |
3,610 |
3,555 |
3,590 |
-0.14% |
25,500 |
| 2025/9/17 |
3,545 |
3,625 |
3,525 |
3,595 |
+0.84% |
32,100 |
| 2025/9/16 |
3,610 |
3,625 |
3,535 |
3,565 |
+0.00% |
27,900 |
| 2025/9/12 |
3,570 |
3,615 |
3,565 |
3,565 |
+0.85% |
30,800 |
| 2025/9/11 |
3,620 |
3,640 |
3,535 |
3,535 |
-2.35% |
46,200 |
| 2025/9/10 |
3,610 |
3,620 |
3,580 |
3,620 |
+0.28% |
24,800 |
| 2025/9/9 |
3,610 |
3,645 |
3,585 |
3,610 |
+0.56% |
38,800 |
| 2025/9/8 |
3,550 |
3,610 |
3,530 |
3,590 |
+1.13% |
36,800 |
| 2025/9/5 |
3,510 |
3,590 |
3,490 |
3,550 |
+1.14% |
56,200 |
| 2025/9/4 |
3,555 |
3,560 |
3,505 |
3,510 |
-1.96% |
39,500 |
| 2025/9/3 |
3,545 |
3,615 |
3,510 |
3,580 |
+0.99% |
61,900 |
| 2025/9/2 |
3,650 |
3,665 |
3,540 |
3,545 |
-2.34% |
41,300 |
| 2025/9/1 |
3,625 |
3,655 |
3,560 |
3,630 |
+0.14% |
74,500 |
| 2025/8/29 |
3,620 |
3,660 |
3,600 |
3,625 |
+0.14% |
40,400 |
| 2025/8/28 |
3,615 |
3,630 |
3,580 |
3,620 |
+0.14% |
44,800 |
| 2025/8/27 |
3,635 |
3,645 |
3,590 |
3,615 |
-1.09% |
32,000 |
| 2025/8/26 |
3,660 |
3,685 |
3,640 |
3,655 |
-0.14% |
20,300 |
| 2025/8/25 |
3,625 |
3,675 |
3,625 |
3,660 |
+0.41% |
27,700 |
| 2025/8/22 |
3,660 |
3,660 |
3,630 |
3,645 |
-0.27% |
22,900 |
| 2025/8/21 |
3,670 |
3,670 |
3,630 |
3,655 |
-0.41% |
22,400 |
| 2025/8/20 |
3,770 |
3,770 |
3,670 |
3,670 |
-2.91% |
32,200 |
| 2025/8/19 |
3,760 |
3,800 |
3,745 |
3,780 |
+0.67% |
41,200 |
| 2025/8/18 |
3,690 |
3,815 |
3,670 |
3,755 |
+3.73% |
75,100 |
| 2025/8/15 |
3,775 |
3,820 |
3,600 |
3,620 |
+0.70% |
110,500 |
| 2025/8/14 |
3,655 |
3,660 |
3,580 |
3,595 |
-0.55% |
64,600 |
| 2025/8/13 |
3,645 |
3,650 |
3,570 |
3,615 |
+0.42% |
43,100 |
| 2025/8/12 |
3,630 |
3,675 |
3,570 |
3,600 |
-0.69% |
64,000 |
| 2025/8/8 |
3,665 |
3,670 |
3,605 |
3,625 |
-0.68% |
26,900 |
| 2025/8/7 |
3,620 |
3,675 |
3,600 |
3,650 |
+0.83% |
34,500 |
| 2025/8/6 |
3,670 |
3,700 |
3,620 |
3,620 |
-1.76% |
41,000 |
| 2025/8/5 |
3,590 |
3,720 |
3,575 |
3,685 |
+3.37% |
79,300 |
| 2025/8/4 |
3,530 |
3,575 |
3,530 |
3,565 |
-0.56% |
19,600 |
| 2025/8/1 |
3,540 |
3,610 |
3,515 |
3,585 |
+1.85% |
64,900 |
| 2025/7/31 |
3,505 |
3,530 |
3,495 |
3,520 |
+0.57% |
37,200 |
| 2025/7/30 |
3,480 |
3,500 |
3,445 |
3,500 |
+1.30% |
113,000 |
| 2025/7/29 |
3,385 |
3,470 |
3,385 |
3,455 |
+1.62% |
45,300 |
| 2025/7/28 |
3,460 |
3,460 |
3,395 |
3,400 |
-0.87% |
21,900 |
| 2025/7/25 |
3,425 |
3,430 |
3,390 |
3,430 |
+0.88% |
25,100 |
| 2025/7/24 |
3,330 |
3,415 |
3,305 |
3,400 |
+1.64% |
58,000 |
| 2025/7/23 |
3,360 |
3,410 |
3,310 |
3,345 |
-0.45% |
59,000 |
| 2025/7/22 |
3,395 |
3,415 |
3,355 |
3,360 |
-0.88% |
26,300 |
| 2025/7/18 |
3,465 |
3,465 |
3,390 |
3,390 |
-2.16% |
21,100 |
| 2025/7/17 |
3,450 |
3,510 |
3,430 |
3,465 |
+0.00% |
35,800 |
| 2025/7/16 |
3,475 |
3,495 |
3,420 |
3,465 |
+0.29% |
39,800 |
| 2025/7/15 |
3,405 |
3,485 |
3,395 |
3,455 |
+1.47% |
41,800 |
| 2025/7/14 |
3,380 |
3,420 |
3,335 |
3,405 |
+1.95% |
35,900 |
| 2025/7/11 |
3,360 |
3,365 |
3,335 |
3,340 |
+0.00% |
15,100 |
| 2025/7/10 |
3,390 |
3,390 |
3,310 |
3,340 |
-0.60% |
28,900 |
| 2025/7/9 |
3,365 |
3,380 |
3,345 |
3,360 |
-0.44% |
22,100 |
| 2025/7/8 |
3,340 |
3,390 |
3,330 |
3,375 |
+2.12% |
28,400 |
| 2025/7/7 |
3,260 |
3,365 |
3,255 |
3,305 |
+1.23% |
63,900 |
| 2025/7/4 |
3,335 |
3,335 |
3,250 |
3,265 |
-0.91% |
37,100 |
| 2025/7/3 |
3,295 |
3,335 |
3,270 |
3,295 |
-0.75% |
21,300 |
| 2025/7/2 |
3,380 |
3,380 |
3,320 |
3,320 |
-2.06% |
32,200 |
| 2025/7/1 |
3,450 |
3,450 |
3,380 |
3,390 |
-1.74% |
25,800 |
| 2025/6/30 |
3,420 |
3,455 |
3,420 |
3,450 |
+1.02% |
33,800 |
| 2025/6/27 |
3,450 |
3,450 |
3,360 |
3,415 |
-2.01% |
64,700 |
| 2025/6/26 |
3,550 |
3,575 |
3,455 |
3,485 |
-1.13% |
72,200 |
| 2025/6/25 |
3,450 |
3,540 |
3,440 |
3,525 |
+2.47% |
55,900 |
| 2025/6/24 |
3,425 |
3,440 |
3,400 |
3,440 |
+1.47% |
21,100 |
| 2025/6/23 |
3,375 |
3,420 |
3,350 |
3,390 |
+0.15% |
21,100 |
| 2025/6/20 |
3,405 |
3,450 |
3,350 |
3,385 |
-0.44% |
78,900 |
| 2025/6/19 |
3,465 |
3,485 |
3,395 |
3,400 |
-1.02% |
41,100 |
| 2025/6/18 |
3,435 |
3,475 |
3,430 |
3,435 |
-0.72% |
25,000 |
| 2025/6/17 |
3,400 |
3,460 |
3,400 |
3,460 |
+0.73% |
19,300 |
| 2025/6/16 |
3,430 |
3,450 |
3,400 |
3,435 |
+1.33% |
24,900 |
| 2025/6/13 |
3,445 |
3,445 |
3,360 |
3,390 |
-2.87% |
53,000 |
| 2025/6/12 |
3,480 |
3,500 |
3,460 |
3,490 |
+0.58% |
17,600 |
| 2025/6/11 |
3,410 |
3,480 |
3,410 |
3,470 |
+1.91% |
26,700 |
| 2025/6/10 |
3,455 |
3,480 |
3,405 |
3,405 |
-0.87% |
23,200 |
| 2025/6/9 |
3,445 |
3,460 |
3,420 |
3,435 |
+0.44% |
15,300 |
| 2025/6/6 |
3,450 |
3,500 |
3,415 |
3,420 |
-2.29% |
29,700 |
| 2025/6/5 |
3,485 |
3,550 |
3,475 |
3,500 |
+0.86% |
39,900 |
| 2025/6/4 |
3,500 |
3,500 |
3,455 |
3,470 |
+0.00% |
26,200 |
| 2025/6/3 |
3,455 |
3,520 |
3,440 |
3,470 |
-0.43% |
43,600 |
| 2025/6/2 |
3,400 |
3,495 |
3,295 |
3,485 |
+0.72% |
39,700 |
| 2025/5/30 |
3,425 |
3,515 |
3,425 |
3,460 |
+0.58% |
35,800 |
| 2025/5/29 |
3,465 |
3,475 |
3,415 |
3,440 |
-0.72% |
36,700 |
| 2025/5/28 |
3,415 |
3,495 |
3,400 |
3,465 |
+1.32% |
59,200 |
| 2025/5/27 |
3,485 |
3,520 |
3,410 |
3,420 |
+0.15% |
62,700 |
| 2025/5/26 |
3,320 |
3,435 |
3,320 |
3,415 |
+2.40% |
57,100 |
| 2025/5/23 |
3,335 |
3,405 |
3,305 |
3,335 |
+1.21% |
56,500 |
| 2025/5/22 |
3,220 |
3,325 |
3,195 |
3,295 |
+2.17% |
41,700 |
| 2025/5/21 |
3,260 |
3,260 |
3,215 |
3,225 |
+0.16% |
25,200 |
| 2025/5/20 |
3,235 |
3,295 |
3,215 |
3,220 |
-0.77% |
50,400 |
|