| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/14 |
3,230 |
3,360 |
3,140 |
3,180 |
-3.20% |
140,300 |
| 2025/10/10 |
3,355 |
3,395 |
3,280 |
3,285 |
-3.38% |
73,800 |
| 2025/10/9 |
3,495 |
3,515 |
3,400 |
3,400 |
-2.58% |
76,900 |
| 2025/10/8 |
3,475 |
3,530 |
3,440 |
3,490 |
+0.14% |
40,600 |
| 2025/10/7 |
3,565 |
3,570 |
3,465 |
3,485 |
-2.11% |
64,900 |
| 2025/10/6 |
3,585 |
3,590 |
3,515 |
3,560 |
+1.86% |
52,800 |
| 2025/10/3 |
3,390 |
3,515 |
3,375 |
3,495 |
+1.01% |
61,000 |
| 2025/10/2 |
3,455 |
3,540 |
3,415 |
3,460 |
+0.14% |
94,900 |
| 2025/10/1 |
3,700 |
3,700 |
3,435 |
3,455 |
-8.23% |
201,900 |
| 2025/9/30 |
3,825 |
3,840 |
3,680 |
3,765 |
-3.34% |
129,900 |
| 2025/9/29 |
3,935 |
3,935 |
3,720 |
3,895 |
-0.38% |
117,200 |
| 2025/9/26 |
3,725 |
3,965 |
3,725 |
3,910 |
+4.83% |
207,600 |
| 2025/9/25 |
3,700 |
3,735 |
3,645 |
3,730 |
+1.08% |
37,000 |
| 2025/9/24 |
3,790 |
3,790 |
3,640 |
3,690 |
-2.77% |
56,800 |
| 2025/9/22 |
3,650 |
3,835 |
3,640 |
3,795 |
+3.69% |
119,000 |
| 2025/9/19 |
3,700 |
3,700 |
3,550 |
3,660 |
-1.74% |
172,600 |
| 2025/9/18 |
3,850 |
3,920 |
3,715 |
3,725 |
-3.25% |
117,500 |
| 2025/9/17 |
3,965 |
3,965 |
3,780 |
3,850 |
-2.16% |
111,700 |
| 2025/9/16 |
3,860 |
4,000 |
3,830 |
3,935 |
+3.01% |
153,900 |
| 2025/9/12 |
4,025 |
4,190 |
3,740 |
3,820 |
-1.80% |
330,400 |
| 2025/9/11 |
3,905 |
4,395 |
3,790 |
3,890 |
+0.65% |
745,000 |
| 2025/9/10 |
3,930 |
3,935 |
3,820 |
3,865 |
-2.64% |
196,500 |
| 2025/9/9 |
4,120 |
4,175 |
3,950 |
3,970 |
-3.52% |
139,200 |
| 2025/9/8 |
4,070 |
4,145 |
4,030 |
4,115 |
+2.88% |
66,300 |
| 2025/9/5 |
3,975 |
4,015 |
3,935 |
4,000 |
+0.25% |
48,900 |
| 2025/9/4 |
4,030 |
4,070 |
3,920 |
3,990 |
-0.75% |
74,700 |
| 2025/9/3 |
4,170 |
4,170 |
4,005 |
4,020 |
-3.71% |
71,900 |
| 2025/9/2 |
4,115 |
4,230 |
4,100 |
4,175 |
+1.46% |
77,500 |
| 2025/9/1 |
4,010 |
4,140 |
3,970 |
4,115 |
+2.49% |
99,900 |
| 2025/8/29 |
4,015 |
4,120 |
3,980 |
4,015 |
+0.25% |
70,200 |
| 2025/8/28 |
4,020 |
4,080 |
3,965 |
4,005 |
-1.48% |
45,200 |
| 2025/8/27 |
4,080 |
4,115 |
3,960 |
4,065 |
-0.49% |
68,500 |
| 2025/8/26 |
4,005 |
4,145 |
4,000 |
4,085 |
+1.49% |
98,800 |
| 2025/8/25 |
4,145 |
4,145 |
3,975 |
4,025 |
+6.06% |
138,900 |
| 2025/8/22 |
3,880 |
3,940 |
3,790 |
3,795 |
+2.43% |
109,100 |
| 2025/8/21 |
3,845 |
3,880 |
3,705 |
3,705 |
-4.02% |
83,300 |
| 2025/8/20 |
4,015 |
4,020 |
3,815 |
3,860 |
-5.39% |
159,800 |
| 2025/8/19 |
4,200 |
4,200 |
3,985 |
4,080 |
-2.39% |
113,800 |
| 2025/8/18 |
3,890 |
4,180 |
3,870 |
4,180 |
+7.87% |
195,000 |
| 2025/8/15 |
3,830 |
3,970 |
3,800 |
3,875 |
+1.57% |
128,800 |
| 2025/8/14 |
3,770 |
3,840 |
3,745 |
3,815 |
+0.93% |
38,900 |
| 2025/8/13 |
3,830 |
3,835 |
3,740 |
3,780 |
+0.00% |
50,800 |
| 2025/8/12 |
3,725 |
3,825 |
3,675 |
3,780 |
+1.75% |
109,700 |
| 2025/8/8 |
3,670 |
3,725 |
3,640 |
3,715 |
-0.67% |
88,600 |
| 2025/8/7 |
3,600 |
3,755 |
3,550 |
3,740 |
+5.95% |
112,800 |
| 2025/8/6 |
3,445 |
3,630 |
3,410 |
3,530 |
+2.47% |
148,400 |
| 2025/8/5 |
3,280 |
3,450 |
3,280 |
3,445 |
+7.32% |
140,000 |
| 2025/8/4 |
3,155 |
3,255 |
3,130 |
3,210 |
-1.83% |
60,700 |
| 2025/8/1 |
3,220 |
3,270 |
3,210 |
3,270 |
+0.46% |
37,400 |
| 2025/7/31 |
3,195 |
3,300 |
3,195 |
3,255 |
+1.72% |
78,600 |
| 2025/7/30 |
3,260 |
3,270 |
3,125 |
3,200 |
-0.47% |
86,800 |
| 2025/7/29 |
3,140 |
3,215 |
3,120 |
3,215 |
+2.72% |
56,200 |
| 2025/7/28 |
3,210 |
3,210 |
3,115 |
3,130 |
-1.26% |
36,200 |
| 2025/7/25 |
3,130 |
3,170 |
3,050 |
3,170 |
+1.93% |
63,300 |
| 2025/7/24 |
3,105 |
3,120 |
3,025 |
3,110 |
+2.47% |
64,000 |
| 2025/7/23 |
3,030 |
3,060 |
2,965 |
3,035 |
+1.91% |
62,900 |
| 2025/7/22 |
3,050 |
3,100 |
2,955 |
2,978 |
-1.39% |
77,700 |
| 2025/7/18 |
3,135 |
3,160 |
3,010 |
3,020 |
-3.82% |
77,200 |
| 2025/7/17 |
3,095 |
3,185 |
3,095 |
3,140 |
+1.62% |
53,400 |
| 2025/7/16 |
3,120 |
3,185 |
3,055 |
3,090 |
+0.16% |
64,300 |
| 2025/7/15 |
3,115 |
3,135 |
3,040 |
3,085 |
-1.12% |
71,700 |
| 2025/7/14 |
3,140 |
3,245 |
3,105 |
3,120 |
-2.04% |
61,600 |
| 2025/7/11 |
3,190 |
3,250 |
3,150 |
3,185 |
+0.47% |
75,500 |
| 2025/7/10 |
3,240 |
3,295 |
3,135 |
3,170 |
+0.00% |
99,500 |
| 2025/7/9 |
3,200 |
3,215 |
3,100 |
3,170 |
+1.28% |
82,500 |
| 2025/7/8 |
3,090 |
3,150 |
2,993 |
3,130 |
+1.13% |
149,800 |
| 2025/7/7 |
3,120 |
3,165 |
3,075 |
3,095 |
-2.06% |
86,400 |
| 2025/7/4 |
3,175 |
3,225 |
3,140 |
3,160 |
-0.94% |
72,800 |
| 2025/7/3 |
3,265 |
3,300 |
3,185 |
3,190 |
-2.74% |
83,400 |
| 2025/7/2 |
3,360 |
3,420 |
3,255 |
3,280 |
-4.23% |
154,600 |
| 2025/7/1 |
3,520 |
3,535 |
3,410 |
3,425 |
-3.11% |
98,600 |
| 2025/6/30 |
3,470 |
3,585 |
3,420 |
3,535 |
+1.00% |
99,700 |
| 2025/6/27 |
3,650 |
3,655 |
3,470 |
3,500 |
-3.85% |
153,700 |
| 2025/6/26 |
3,660 |
3,720 |
3,600 |
3,640 |
-0.95% |
80,100 |
| 2025/6/25 |
3,735 |
3,770 |
3,575 |
3,675 |
-0.27% |
103,500 |
| 2025/6/24 |
3,620 |
3,745 |
3,560 |
3,685 |
+3.80% |
122,700 |
| 2025/6/23 |
3,640 |
3,650 |
3,480 |
3,550 |
-2.47% |
123,800 |
| 2025/6/20 |
3,735 |
3,755 |
3,575 |
3,640 |
-1.62% |
124,400 |
| 2025/6/19 |
3,670 |
3,805 |
3,640 |
3,700 |
-0.27% |
113,900 |
| 2025/6/18 |
3,635 |
3,775 |
3,610 |
3,710 |
+2.06% |
143,500 |
| 2025/6/17 |
3,780 |
3,800 |
3,550 |
3,635 |
-1.49% |
187,700 |
| 2025/6/16 |
3,795 |
3,815 |
3,630 |
3,690 |
+0.27% |
160,000 |
| 2025/6/13 |
3,785 |
3,805 |
3,555 |
3,680 |
-1.74% |
241,500 |
| 2025/6/12 |
3,500 |
3,790 |
3,330 |
3,745 |
+8.08% |
678,500 |
| 2025/6/11 |
3,450 |
3,500 |
3,390 |
3,465 |
+0.73% |
186,800 |
| 2025/6/10 |
3,315 |
3,475 |
3,290 |
3,440 |
+5.20% |
106,600 |
| 2025/6/9 |
3,385 |
3,385 |
3,235 |
3,270 |
+2.35% |
76,200 |
| 2025/6/6 |
3,240 |
3,280 |
3,185 |
3,195 |
-1.84% |
78,800 |
| 2025/6/5 |
3,360 |
3,390 |
3,235 |
3,255 |
-3.56% |
96,000 |
| 2025/6/4 |
3,465 |
3,485 |
3,360 |
3,375 |
-2.17% |
66,400 |
| 2025/6/3 |
3,330 |
3,500 |
3,310 |
3,450 |
-0.58% |
92,500 |
| 2025/6/2 |
3,475 |
3,600 |
3,420 |
3,470 |
-1.14% |
179,600 |
| 2025/5/30 |
2,970 |
3,530 |
2,910 |
3,510 |
+15.46% |
450,500 |
| 2025/5/29 |
3,050 |
3,080 |
3,020 |
3,040 |
+0.66% |
64,100 |
| 2025/5/28 |
2,954 |
3,050 |
2,940 |
3,020 |
+1.62% |
94,800 |
| 2025/5/27 |
2,894 |
3,010 |
2,888 |
2,972 |
+2.13% |
94,400 |
| 2025/5/26 |
2,856 |
2,928 |
2,807 |
2,910 |
+1.96% |
106,500 |
| 2025/5/23 |
2,788 |
2,874 |
2,770 |
2,854 |
+2.81% |
108,000 |
| 2025/5/22 |
2,685 |
2,798 |
2,672 |
2,776 |
+2.89% |
86,700 |
| 2025/5/21 |
2,698 |
2,782 |
2,675 |
2,698 |
+0.30% |
82,200 |
| 2025/5/20 |
2,659 |
2,728 |
2,646 |
2,690 |
+1.66% |
102,200 |
| 2025/5/19 |
2,628 |
2,677 |
2,615 |
2,646 |
-1.19% |
62,300 |
| 2025/5/16 |
2,613 |
2,711 |
2,575 |
2,678 |
+3.28% |
107,100 |
| 2025/5/15 |
2,410 |
2,669 |
2,403 |
2,593 |
+6.40% |
150,800 |
| 2025/5/14 |
2,500 |
2,508 |
2,382 |
2,437 |
-0.53% |
94,600 |
| 2025/5/13 |
2,440 |
2,495 |
2,413 |
2,450 |
+1.83% |
110,500 |
| 2025/5/12 |
2,380 |
2,413 |
2,325 |
2,406 |
+3.17% |
65,500 |
| 2025/5/9 |
2,315 |
2,360 |
2,311 |
2,332 |
+1.08% |
62,700 |
| 2025/5/8 |
2,325 |
2,325 |
2,287 |
2,307 |
-0.77% |
31,600 |
| 2025/5/7 |
2,274 |
2,327 |
2,273 |
2,325 |
+2.33% |
29,700 |
| 2025/5/2 |
2,310 |
2,332 |
2,256 |
2,272 |
-1.86% |
93,700 |
| 2025/5/1 |
2,366 |
2,380 |
2,311 |
2,315 |
-1.99% |
56,800 |
| 2025/4/30 |
2,435 |
2,435 |
2,312 |
2,362 |
-2.19% |
121,700 |
| 2025/4/28 |
2,450 |
2,460 |
2,386 |
2,415 |
-1.43% |
79,600 |
| 2025/4/25 |
2,400 |
2,512 |
2,399 |
2,450 |
+2.77% |
131,400 |
| 2025/4/24 |
2,418 |
2,427 |
2,375 |
2,384 |
-1.12% |
43,900 |
| 2025/4/23 |
2,448 |
2,458 |
2,380 |
2,411 |
+0.00% |
55,800 |
| 2025/4/22 |
2,480 |
2,489 |
2,368 |
2,411 |
-3.25% |
107,000 |
| 2025/4/21 |
2,458 |
2,578 |
2,440 |
2,492 |
+3.49% |
144,000 |
| 2025/4/18 |
2,391 |
2,478 |
2,375 |
2,408 |
+4.11% |
119,100 |
| 2025/4/17 |
2,355 |
2,430 |
2,311 |
2,313 |
-1.91% |
92,000 |
| 2025/4/16 |
2,436 |
2,436 |
2,342 |
2,358 |
-2.88% |
72,900 |
| 2025/4/15 |
2,479 |
2,531 |
2,428 |
2,428 |
-0.04% |
59,900 |
|
