| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/10 |
1,735 |
1,746 |
1,725 |
1,729 |
-1.43% |
19,700 |
| 2025/10/9 |
1,788 |
1,794 |
1,743 |
1,754 |
-2.12% |
25,100 |
| 2025/10/8 |
1,743 |
1,806 |
1,743 |
1,792 |
+1.76% |
26,000 |
| 2025/10/7 |
1,779 |
1,787 |
1,747 |
1,761 |
-0.90% |
24,200 |
| 2025/10/6 |
1,791 |
1,793 |
1,740 |
1,777 |
+1.48% |
28,600 |
| 2025/10/3 |
1,719 |
1,766 |
1,719 |
1,751 |
+0.98% |
21,700 |
| 2025/10/2 |
1,726 |
1,737 |
1,724 |
1,734 |
+0.46% |
23,800 |
| 2025/10/1 |
1,759 |
1,777 |
1,722 |
1,726 |
-1.88% |
47,700 |
| 2025/9/30 |
1,782 |
1,791 |
1,750 |
1,759 |
-1.46% |
17,600 |
| 2025/9/29 |
1,810 |
1,810 |
1,781 |
1,785 |
-1.38% |
16,900 |
| 2025/9/26 |
1,790 |
1,810 |
1,786 |
1,810 |
+1.12% |
17,300 |
| 2025/9/25 |
1,803 |
1,810 |
1,789 |
1,790 |
-0.72% |
14,200 |
| 2025/9/24 |
1,811 |
1,814 |
1,802 |
1,803 |
-1.21% |
17,200 |
| 2025/9/22 |
1,830 |
1,835 |
1,789 |
1,825 |
-0.27% |
18,200 |
| 2025/9/19 |
1,839 |
1,842 |
1,800 |
1,830 |
+0.38% |
33,400 |
| 2025/9/18 |
1,835 |
1,835 |
1,801 |
1,823 |
-0.16% |
21,600 |
| 2025/9/17 |
1,853 |
1,858 |
1,818 |
1,826 |
-2.14% |
18,400 |
| 2025/9/16 |
1,868 |
1,883 |
1,854 |
1,866 |
+1.08% |
18,000 |
| 2025/9/12 |
1,856 |
1,875 |
1,837 |
1,846 |
-0.54% |
15,000 |
| 2025/9/11 |
1,865 |
1,869 |
1,847 |
1,856 |
-0.54% |
14,400 |
| 2025/9/10 |
1,883 |
1,897 |
1,860 |
1,866 |
-2.35% |
36,000 |
| 2025/9/9 |
1,885 |
1,920 |
1,876 |
1,911 |
+1.43% |
33,900 |
| 2025/9/8 |
1,918 |
1,921 |
1,872 |
1,884 |
+1.73% |
47,000 |
| 2025/9/5 |
1,872 |
1,879 |
1,839 |
1,852 |
+0.38% |
27,700 |
| 2025/9/4 |
1,874 |
1,896 |
1,844 |
1,845 |
-1.55% |
37,100 |
| 2025/9/3 |
1,848 |
1,901 |
1,848 |
1,874 |
+1.90% |
65,500 |
| 2025/9/2 |
1,860 |
1,876 |
1,830 |
1,839 |
-1.02% |
38,400 |
| 2025/9/1 |
1,875 |
1,875 |
1,800 |
1,858 |
-1.12% |
76,200 |
| 2025/8/29 |
1,879 |
1,894 |
1,847 |
1,879 |
+0.91% |
34,300 |
| 2025/8/28 |
1,857 |
1,893 |
1,851 |
1,862 |
-0.27% |
29,300 |
| 2025/8/27 |
1,872 |
1,895 |
1,860 |
1,867 |
-1.32% |
32,200 |
| 2025/8/26 |
1,939 |
1,939 |
1,874 |
1,892 |
-2.57% |
48,400 |
| 2025/8/25 |
1,895 |
1,958 |
1,895 |
1,942 |
+4.69% |
99,400 |
| 2025/8/22 |
1,772 |
1,867 |
1,766 |
1,855 |
+3.52% |
58,000 |
| 2025/8/21 |
1,825 |
1,838 |
1,790 |
1,792 |
-1.10% |
31,000 |
| 2025/8/20 |
1,818 |
1,821 |
1,777 |
1,812 |
-0.33% |
29,800 |
| 2025/8/19 |
1,824 |
1,835 |
1,768 |
1,818 |
-0.76% |
62,300 |
| 2025/8/18 |
1,864 |
1,899 |
1,816 |
1,832 |
+0.44% |
73,800 |
| 2025/8/15 |
1,800 |
1,835 |
1,751 |
1,824 |
+4.89% |
135,700 |
| 2025/8/14 |
1,595 |
1,800 |
1,557 |
1,739 |
+9.72% |
216,600 |
| 2025/8/13 |
1,565 |
1,586 |
1,555 |
1,585 |
+1.93% |
28,100 |
| 2025/8/12 |
1,534 |
1,555 |
1,514 |
1,555 |
+2.10% |
42,700 |
| 2025/8/8 |
1,512 |
1,548 |
1,512 |
1,523 |
+0.73% |
46,800 |
| 2025/8/7 |
1,547 |
1,580 |
1,472 |
1,512 |
-2.26% |
90,200 |
| 2025/8/6 |
1,546 |
1,558 |
1,540 |
1,547 |
+0.06% |
21,800 |
| 2025/8/5 |
1,530 |
1,546 |
1,512 |
1,546 |
+1.05% |
19,700 |
| 2025/8/4 |
1,528 |
1,546 |
1,524 |
1,530 |
-0.13% |
11,300 |
| 2025/8/1 |
1,524 |
1,542 |
1,515 |
1,532 |
+0.52% |
24,800 |
| 2025/7/31 |
1,506 |
1,550 |
1,506 |
1,524 |
+0.93% |
35,700 |
| 2025/7/30 |
1,525 |
1,530 |
1,510 |
1,510 |
+0.47% |
15,600 |
| 2025/7/29 |
1,499 |
1,535 |
1,490 |
1,503 |
+0.80% |
22,900 |
| 2025/7/28 |
1,499 |
1,522 |
1,491 |
1,491 |
+0.13% |
21,200 |
| 2025/7/25 |
1,495 |
1,506 |
1,472 |
1,489 |
+0.54% |
25,800 |
| 2025/7/24 |
1,483 |
1,490 |
1,466 |
1,481 |
-0.13% |
11,900 |
| 2025/7/23 |
1,455 |
1,489 |
1,455 |
1,483 |
+1.64% |
18,100 |
| 2025/7/22 |
1,470 |
1,480 |
1,457 |
1,459 |
+0.76% |
15,000 |
| 2025/7/18 |
1,466 |
1,470 |
1,448 |
1,448 |
-1.09% |
13,100 |
| 2025/7/17 |
1,464 |
1,490 |
1,460 |
1,464 |
+0.00% |
10,000 |
| 2025/7/16 |
1,470 |
1,482 |
1,464 |
1,464 |
-0.81% |
14,200 |
| 2025/7/15 |
1,501 |
1,504 |
1,469 |
1,476 |
-0.67% |
14,100 |
| 2025/7/14 |
1,507 |
1,507 |
1,486 |
1,486 |
-0.54% |
6,300 |
| 2025/7/11 |
1,499 |
1,504 |
1,486 |
1,494 |
+0.54% |
9,400 |
| 2025/7/10 |
1,508 |
1,508 |
1,480 |
1,486 |
-0.93% |
20,300 |
| 2025/7/9 |
1,509 |
1,509 |
1,492 |
1,500 |
-0.07% |
10,100 |
| 2025/7/8 |
1,498 |
1,505 |
1,494 |
1,501 |
+0.20% |
17,400 |
| 2025/7/7 |
1,478 |
1,505 |
1,464 |
1,498 |
+1.49% |
16,100 |
| 2025/7/4 |
1,500 |
1,511 |
1,470 |
1,476 |
-1.27% |
19,100 |
| 2025/7/3 |
1,474 |
1,505 |
1,474 |
1,495 |
+1.42% |
11,300 |
| 2025/7/2 |
1,486 |
1,489 |
1,468 |
1,474 |
-0.81% |
28,500 |
| 2025/7/1 |
1,470 |
1,506 |
1,468 |
1,486 |
+1.09% |
22,000 |
| 2025/6/30 |
1,488 |
1,488 |
1,470 |
1,470 |
+0.34% |
17,000 |
| 2025/6/27 |
1,470 |
1,489 |
1,455 |
1,465 |
+0.21% |
23,200 |
| 2025/6/26 |
1,468 |
1,484 |
1,460 |
1,462 |
-0.41% |
10,900 |
| 2025/6/25 |
1,489 |
1,492 |
1,460 |
1,468 |
-1.41% |
20,500 |
| 2025/6/24 |
1,524 |
1,530 |
1,489 |
1,489 |
-1.33% |
20,900 |
| 2025/6/23 |
1,530 |
1,530 |
1,496 |
1,509 |
-0.79% |
22,500 |
| 2025/6/20 |
1,506 |
1,544 |
1,506 |
1,521 |
+0.46% |
25,700 |
| 2025/6/19 |
1,543 |
1,556 |
1,507 |
1,514 |
-1.82% |
30,700 |
| 2025/6/18 |
1,562 |
1,571 |
1,536 |
1,542 |
+1.31% |
38,500 |
| 2025/6/17 |
1,525 |
1,531 |
1,512 |
1,522 |
-0.52% |
11,800 |
| 2025/6/16 |
1,540 |
1,551 |
1,520 |
1,530 |
+0.13% |
17,000 |
| 2025/6/13 |
1,542 |
1,544 |
1,512 |
1,528 |
-0.71% |
22,200 |
| 2025/6/12 |
1,529 |
1,546 |
1,519 |
1,539 |
+0.33% |
25,000 |
| 2025/6/11 |
1,533 |
1,543 |
1,517 |
1,534 |
+1.25% |
27,900 |
| 2025/6/10 |
1,534 |
1,543 |
1,512 |
1,515 |
+0.00% |
28,300 |
| 2025/6/9 |
1,526 |
1,538 |
1,514 |
1,515 |
+0.26% |
11,600 |
| 2025/6/6 |
1,515 |
1,554 |
1,506 |
1,511 |
+0.73% |
47,200 |
| 2025/6/5 |
1,504 |
1,530 |
1,500 |
1,500 |
-0.53% |
23,400 |
| 2025/6/4 |
1,481 |
1,511 |
1,481 |
1,508 |
+1.82% |
31,200 |
| 2025/6/3 |
1,501 |
1,511 |
1,473 |
1,481 |
+0.47% |
31,500 |
| 2025/6/2 |
1,465 |
1,493 |
1,461 |
1,474 |
-0.47% |
17,200 |
| 2025/5/30 |
1,530 |
1,542 |
1,469 |
1,481 |
-3.96% |
39,300 |
| 2025/5/29 |
1,491 |
1,542 |
1,491 |
1,542 |
+2.73% |
29,800 |
| 2025/5/28 |
1,499 |
1,510 |
1,470 |
1,501 |
+0.67% |
39,900 |
| 2025/5/27 |
1,460 |
1,507 |
1,460 |
1,491 |
+2.26% |
49,000 |
| 2025/5/26 |
1,485 |
1,495 |
1,451 |
1,458 |
-0.95% |
40,000 |
| 2025/5/23 |
1,457 |
1,488 |
1,450 |
1,472 |
+1.03% |
100,000 |
| 2025/5/22 |
1,445 |
1,470 |
1,410 |
1,457 |
+0.83% |
37,900 |
| 2025/5/21 |
1,403 |
1,472 |
1,403 |
1,445 |
+2.26% |
30,500 |
| 2025/5/20 |
1,376 |
1,447 |
1,358 |
1,413 |
+3.90% |
137,000 |
| 2025/5/19 |
1,332 |
1,381 |
1,332 |
1,360 |
+2.10% |
87,800 |
| 2025/5/16 |
1,390 |
1,422 |
1,330 |
1,332 |
-8.14% |
170,200 |
| 2025/5/15 |
1,445 |
1,470 |
1,425 |
1,450 |
+0.49% |
71,400 |
| 2025/5/14 |
1,454 |
1,464 |
1,430 |
1,443 |
+0.21% |
23,300 |
| 2025/5/13 |
1,475 |
1,489 |
1,440 |
1,440 |
-1.97% |
24,600 |
| 2025/5/12 |
1,460 |
1,480 |
1,442 |
1,469 |
+2.01% |
45,400 |
| 2025/5/9 |
1,465 |
1,474 |
1,437 |
1,440 |
+0.21% |
62,800 |
| 2025/5/8 |
1,438 |
1,448 |
1,424 |
1,437 |
-1.17% |
8,300 |
| 2025/5/7 |
1,433 |
1,459 |
1,424 |
1,454 |
-0.07% |
19,200 |
| 2025/5/2 |
1,475 |
1,484 |
1,442 |
1,455 |
-1.69% |
19,100 |
| 2025/5/1 |
1,470 |
1,535 |
1,456 |
1,480 |
+0.41% |
51,700 |
| 2025/4/30 |
1,421 |
1,474 |
1,420 |
1,474 |
+3.29% |
25,400 |
| 2025/4/28 |
1,426 |
1,455 |
1,426 |
1,427 |
-1.18% |
17,200 |
| 2025/4/25 |
1,431 |
1,450 |
1,418 |
1,444 |
+1.19% |
14,900 |
| 2025/4/24 |
1,450 |
1,450 |
1,409 |
1,427 |
-2.06% |
15,200 |
| 2025/4/23 |
1,440 |
1,462 |
1,440 |
1,457 |
+0.21% |
15,900 |
| 2025/4/22 |
1,438 |
1,460 |
1,429 |
1,454 |
+1.11% |
15,900 |
| 2025/4/21 |
1,440 |
1,456 |
1,416 |
1,438 |
-0.28% |
14,200 |
| 2025/4/18 |
1,430 |
1,460 |
1,423 |
1,442 |
+0.21% |
18,200 |
| 2025/4/17 |
1,384 |
1,440 |
1,379 |
1,439 |
+4.35% |
25,800 |
| 2025/4/16 |
1,412 |
1,412 |
1,371 |
1,379 |
-2.34% |
8,000 |
| 2025/4/15 |
1,419 |
1,420 |
1,399 |
1,412 |
+0.93% |
12,400 |
| 2025/4/14 |
1,412 |
1,417 |
1,393 |
1,399 |
-0.14% |
11,800 |
|
