| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/23 |
2,369 |
2,405 |
2,367 |
2,379 |
+1.10% |
125,800 |
| 2025/10/22 |
2,316 |
2,367 |
2,316 |
2,353 |
+1.03% |
88,600 |
| 2025/10/21 |
2,345 |
2,370 |
2,323 |
2,329 |
-0.47% |
80,200 |
| 2025/10/20 |
2,348 |
2,359 |
2,328 |
2,340 |
+0.09% |
88,100 |
| 2025/10/17 |
2,387 |
2,400 |
2,280 |
2,338 |
-1.10% |
168,600 |
| 2025/10/16 |
2,288 |
2,409 |
2,280 |
2,364 |
+7.21% |
460,500 |
| 2025/10/15 |
2,218 |
2,228 |
2,204 |
2,205 |
-0.14% |
94,400 |
| 2025/10/14 |
2,193 |
2,217 |
2,185 |
2,208 |
+0.68% |
76,500 |
| 2025/10/10 |
2,219 |
2,220 |
2,182 |
2,193 |
-1.35% |
59,800 |
| 2025/10/9 |
2,214 |
2,223 |
2,204 |
2,223 |
+0.45% |
48,900 |
| 2025/10/8 |
2,179 |
2,213 |
2,173 |
2,213 |
+1.61% |
44,600 |
| 2025/10/7 |
2,153 |
2,185 |
2,153 |
2,178 |
+1.63% |
49,100 |
| 2025/10/6 |
2,160 |
2,160 |
2,127 |
2,143 |
+1.52% |
59,900 |
| 2025/10/3 |
2,120 |
2,136 |
2,111 |
2,111 |
-0.94% |
74,400 |
| 2025/10/2 |
2,185 |
2,199 |
2,126 |
2,131 |
+1.24% |
120,900 |
| 2025/10/1 |
2,150 |
2,150 |
2,084 |
2,105 |
-2.68% |
165,800 |
| 2025/9/30 |
2,213 |
2,215 |
2,162 |
2,163 |
-1.86% |
110,700 |
| 2025/9/29 |
2,230 |
2,238 |
2,201 |
2,204 |
-1.03% |
106,200 |
| 2025/9/26 |
2,243 |
2,261 |
2,225 |
2,227 |
-0.76% |
93,900 |
| 2025/9/25 |
2,258 |
2,262 |
2,244 |
2,244 |
-0.71% |
53,900 |
| 2025/9/24 |
2,255 |
2,263 |
2,244 |
2,260 |
+0.67% |
52,200 |
| 2025/9/22 |
2,244 |
2,265 |
2,229 |
2,245 |
+0.00% |
97,200 |
| 2025/9/19 |
2,210 |
2,245 |
2,209 |
2,245 |
+1.49% |
155,000 |
| 2025/9/18 |
2,212 |
2,222 |
2,204 |
2,212 |
+0.27% |
42,600 |
| 2025/9/17 |
2,230 |
2,230 |
2,200 |
2,206 |
-1.43% |
67,400 |
| 2025/9/16 |
2,201 |
2,241 |
2,198 |
2,238 |
+1.73% |
120,700 |
| 2025/9/12 |
2,179 |
2,210 |
2,170 |
2,200 |
+0.96% |
137,300 |
| 2025/9/11 |
2,200 |
2,204 |
2,178 |
2,179 |
-0.73% |
50,400 |
| 2025/9/10 |
2,190 |
2,200 |
2,172 |
2,195 |
+0.87% |
43,900 |
| 2025/9/9 |
2,196 |
2,207 |
2,170 |
2,176 |
-0.87% |
108,900 |
| 2025/9/8 |
2,185 |
2,195 |
2,181 |
2,195 |
+0.92% |
77,000 |
| 2025/9/5 |
2,165 |
2,175 |
2,155 |
2,175 |
+0.60% |
51,700 |
| 2025/9/4 |
2,155 |
2,162 |
2,148 |
2,162 |
+0.65% |
48,900 |
| 2025/9/3 |
2,150 |
2,162 |
2,135 |
2,148 |
-0.09% |
68,000 |
| 2025/9/2 |
2,134 |
2,150 |
2,131 |
2,150 |
+0.80% |
42,800 |
| 2025/9/1 |
2,121 |
2,143 |
2,118 |
2,133 |
+0.85% |
61,400 |
| 2025/8/29 |
2,137 |
2,137 |
2,107 |
2,115 |
+0.14% |
48,000 |
| 2025/8/28 |
2,083 |
2,114 |
2,081 |
2,112 |
+1.29% |
48,600 |
| 2025/8/27 |
2,115 |
2,115 |
2,080 |
2,085 |
-0.24% |
50,600 |
| 2025/8/26 |
2,125 |
2,129 |
2,090 |
2,090 |
-1.60% |
86,000 |
| 2025/8/25 |
2,136 |
2,153 |
2,124 |
2,124 |
-0.56% |
68,400 |
| 2025/8/22 |
2,131 |
2,153 |
2,123 |
2,136 |
+0.75% |
65,200 |
| 2025/8/21 |
2,144 |
2,144 |
2,116 |
2,120 |
-0.70% |
52,200 |
| 2025/8/20 |
2,134 |
2,142 |
2,116 |
2,135 |
+0.05% |
58,400 |
| 2025/8/19 |
2,115 |
2,138 |
2,101 |
2,134 |
+1.47% |
74,400 |
| 2025/8/18 |
2,105 |
2,124 |
2,102 |
2,103 |
+0.14% |
65,800 |
| 2025/8/15 |
2,119 |
2,126 |
2,096 |
2,100 |
-0.14% |
73,000 |
| 2025/8/14 |
2,112 |
2,129 |
2,092 |
2,103 |
+0.62% |
109,400 |
| 2025/8/13 |
2,086 |
2,094 |
2,066 |
2,090 |
+0.87% |
89,200 |
| 2025/8/12 |
2,055 |
2,081 |
2,045 |
2,072 |
+1.32% |
135,300 |
| 2025/8/8 |
2,038 |
2,067 |
2,036 |
2,045 |
+0.64% |
86,100 |
| 2025/8/7 |
2,031 |
2,063 |
2,023 |
2,032 |
-1.22% |
147,800 |
| 2025/8/6 |
2,057 |
2,073 |
2,046 |
2,057 |
-0.05% |
81,100 |
| 2025/8/5 |
2,030 |
2,069 |
2,024 |
2,058 |
+1.88% |
79,900 |
| 2025/8/4 |
2,015 |
2,030 |
2,010 |
2,020 |
-1.46% |
96,100 |
| 2025/8/1 |
2,075 |
2,075 |
2,043 |
2,050 |
-1.20% |
93,500 |
| 2025/7/31 |
2,060 |
2,075 |
2,051 |
2,075 |
+1.57% |
78,400 |
| 2025/7/30 |
2,011 |
2,043 |
2,000 |
2,043 |
+1.95% |
90,100 |
| 2025/7/29 |
2,019 |
2,027 |
1,999 |
2,004 |
-0.74% |
74,900 |
| 2025/7/28 |
2,043 |
2,043 |
2,004 |
2,019 |
-1.22% |
103,200 |
| 2025/7/25 |
2,036 |
2,044 |
2,019 |
2,044 |
+0.99% |
111,400 |
| 2025/7/24 |
1,961 |
2,031 |
1,960 |
2,024 |
+3.00% |
221,400 |
| 2025/7/23 |
1,973 |
1,987 |
1,961 |
1,965 |
-0.46% |
212,700 |
| 2025/7/22 |
1,995 |
1,995 |
1,950 |
1,974 |
-1.89% |
295,500 |
| 2025/7/18 |
2,002 |
2,034 |
1,989 |
2,012 |
+0.80% |
224,600 |
| 2025/7/17 |
1,970 |
2,021 |
1,945 |
1,996 |
+1.37% |
434,400 |
| 2025/7/16 |
1,942 |
1,987 |
1,921 |
1,969 |
-7.65% |
732,100 |
| 2025/7/15 |
2,150 |
2,160 |
2,128 |
2,132 |
-0.05% |
154,200 |
| 2025/7/14 |
2,150 |
2,155 |
2,127 |
2,133 |
-0.42% |
107,900 |
| 2025/7/11 |
2,130 |
2,154 |
2,130 |
2,142 |
+0.56% |
86,900 |
| 2025/7/10 |
2,136 |
2,143 |
2,102 |
2,130 |
+0.14% |
99,000 |
| 2025/7/9 |
2,135 |
2,153 |
2,123 |
2,127 |
+0.42% |
106,100 |
| 2025/7/8 |
2,111 |
2,122 |
2,090 |
2,118 |
+0.24% |
163,900 |
| 2025/7/7 |
2,120 |
2,137 |
2,110 |
2,113 |
-0.19% |
91,900 |
| 2025/7/4 |
2,132 |
2,138 |
2,116 |
2,117 |
-0.33% |
96,500 |
| 2025/7/3 |
2,130 |
2,136 |
2,105 |
2,124 |
-0.05% |
116,700 |
| 2025/7/2 |
2,152 |
2,167 |
2,125 |
2,125 |
-1.25% |
109,900 |
| 2025/7/1 |
2,181 |
2,192 |
2,147 |
2,152 |
-1.33% |
98,300 |
| 2025/6/30 |
2,211 |
2,218 |
2,176 |
2,181 |
-0.68% |
158,500 |
| 2025/6/27 |
2,190 |
2,224 |
2,169 |
2,196 |
+1.57% |
143,900 |
| 2025/6/26 |
2,157 |
2,226 |
2,151 |
2,162 |
+0.93% |
182,900 |
| 2025/6/25 |
2,120 |
2,164 |
2,115 |
2,142 |
+1.28% |
129,100 |
| 2025/6/24 |
2,134 |
2,145 |
2,115 |
2,115 |
-0.28% |
103,300 |
| 2025/6/23 |
2,129 |
2,194 |
2,115 |
2,121 |
-0.66% |
291,000 |
| 2025/6/20 |
2,200 |
2,202 |
2,135 |
2,135 |
-2.95% |
276,700 |
| 2025/6/19 |
2,220 |
2,230 |
2,186 |
2,200 |
-1.17% |
109,800 |
| 2025/6/18 |
2,190 |
2,239 |
2,190 |
2,226 |
+1.32% |
87,400 |
| 2025/6/17 |
2,205 |
2,214 |
2,186 |
2,197 |
-0.05% |
111,600 |
| 2025/6/16 |
2,208 |
2,220 |
2,187 |
2,198 |
-0.41% |
149,200 |
| 2025/6/13 |
2,258 |
2,258 |
2,207 |
2,207 |
-1.56% |
141,400 |
| 2025/6/12 |
2,263 |
2,272 |
2,235 |
2,242 |
-0.62% |
167,500 |
| 2025/6/11 |
2,282 |
2,284 |
2,252 |
2,256 |
-1.27% |
164,200 |
| 2025/6/10 |
2,281 |
2,299 |
2,278 |
2,285 |
+0.18% |
100,900 |
| 2025/6/9 |
2,275 |
2,288 |
2,242 |
2,281 |
+0.26% |
148,100 |
| 2025/6/6 |
2,270 |
2,307 |
2,270 |
2,275 |
+0.66% |
119,600 |
| 2025/6/5 |
2,304 |
2,315 |
2,260 |
2,260 |
-1.91% |
159,600 |
| 2025/6/4 |
2,336 |
2,345 |
2,303 |
2,304 |
-1.29% |
133,000 |
| 2025/6/3 |
2,349 |
2,375 |
2,332 |
2,334 |
-0.38% |
125,500 |
| 2025/6/2 |
2,400 |
2,407 |
2,343 |
2,343 |
-2.50% |
182,800 |
| 2025/5/30 |
2,455 |
2,459 |
2,401 |
2,403 |
-2.52% |
205,700 |
| 2025/5/29 |
2,476 |
2,498 |
2,457 |
2,465 |
-4.12% |
277,200 |
| 2025/5/28 |
2,566 |
2,585 |
2,563 |
2,571 |
+0.43% |
201,100 |
| 2025/5/27 |
2,574 |
2,576 |
2,542 |
2,560 |
+0.04% |
99,300 |
| 2025/5/26 |
2,549 |
2,571 |
2,548 |
2,559 |
+0.91% |
87,600 |
| 2025/5/23 |
2,536 |
2,546 |
2,532 |
2,536 |
+0.00% |
68,500 |
| 2025/5/22 |
2,507 |
2,541 |
2,501 |
2,536 |
+0.60% |
97,700 |
| 2025/5/21 |
2,610 |
2,614 |
2,521 |
2,521 |
-2.70% |
189,200 |
| 2025/5/20 |
2,649 |
2,662 |
2,579 |
2,591 |
-1.03% |
194,100 |
| 2025/5/19 |
2,535 |
2,693 |
2,531 |
2,618 |
+1.28% |
370,100 |
| 2025/5/16 |
2,547 |
2,595 |
2,520 |
2,585 |
+1.77% |
163,200 |
| 2025/5/15 |
2,517 |
2,540 |
2,515 |
2,540 |
+0.79% |
77,500 |
| 2025/5/14 |
2,515 |
2,533 |
2,492 |
2,520 |
+0.36% |
98,900 |
| 2025/5/13 |
2,519 |
2,539 |
2,507 |
2,511 |
+0.28% |
97,400 |
| 2025/5/12 |
2,455 |
2,516 |
2,452 |
2,504 |
+2.79% |
174,000 |
| 2025/5/9 |
2,430 |
2,448 |
2,426 |
2,436 |
+0.08% |
132,700 |
| 2025/5/8 |
2,495 |
2,504 |
2,424 |
2,434 |
-3.98% |
281,400 |
| 2025/5/7 |
2,480 |
2,535 |
2,468 |
2,535 |
+2.76% |
151,900 |
| 2025/5/2 |
2,475 |
2,495 |
2,455 |
2,467 |
-0.32% |
153,100 |
| 2025/5/1 |
2,441 |
2,478 |
2,425 |
2,475 |
+1.81% |
149,400 |
| 2025/4/30 |
2,487 |
2,487 |
2,431 |
2,431 |
-1.10% |
154,700 |
| 2025/4/28 |
2,470 |
2,481 |
2,453 |
2,458 |
+0.90% |
150,300 |
| 2025/4/25 |
2,468 |
2,488 |
2,423 |
2,436 |
-0.98% |
110,700 |
| 2025/4/24 |
2,424 |
2,469 |
2,419 |
2,460 |
+1.86% |
114,700 |
|
