| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
2,810 |
2,814 |
2,777 |
2,777 |
-0.47% |
135,100 |
| 2025/9/11 |
2,788 |
2,798 |
2,771 |
2,790 |
+0.07% |
140,900 |
| 2025/9/10 |
2,800 |
2,802 |
2,776 |
2,788 |
+0.36% |
104,500 |
| 2025/9/9 |
2,785 |
2,800 |
2,755 |
2,778 |
+0.04% |
137,300 |
| 2025/9/8 |
2,775 |
2,783 |
2,741 |
2,777 |
+0.51% |
98,600 |
| 2025/9/5 |
2,735 |
2,769 |
2,728 |
2,763 |
+1.13% |
167,300 |
| 2025/9/4 |
2,707 |
2,732 |
2,684 |
2,732 |
+1.34% |
164,700 |
| 2025/9/3 |
2,664 |
2,707 |
2,664 |
2,696 |
+1.51% |
206,900 |
| 2025/9/2 |
2,639 |
2,661 |
2,634 |
2,656 |
+0.72% |
108,000 |
| 2025/9/1 |
2,639 |
2,648 |
2,610 |
2,637 |
-0.11% |
93,300 |
| 2025/8/29 |
2,630 |
2,650 |
2,626 |
2,640 |
-0.15% |
85,800 |
| 2025/8/28 |
2,630 |
2,655 |
2,618 |
2,644 |
+0.65% |
70,000 |
| 2025/8/27 |
2,609 |
2,630 |
2,595 |
2,627 |
+0.50% |
103,400 |
| 2025/8/26 |
2,640 |
2,640 |
2,602 |
2,614 |
-0.72% |
119,100 |
| 2025/8/25 |
2,639 |
2,659 |
2,630 |
2,633 |
-0.08% |
105,700 |
| 2025/8/22 |
2,630 |
2,635 |
2,611 |
2,635 |
+0.42% |
62,400 |
| 2025/8/21 |
2,640 |
2,641 |
2,599 |
2,624 |
-0.64% |
71,700 |
| 2025/8/20 |
2,626 |
2,650 |
2,612 |
2,641 |
+0.19% |
85,500 |
| 2025/8/19 |
2,610 |
2,648 |
2,604 |
2,636 |
+0.88% |
160,200 |
| 2025/8/18 |
2,569 |
2,620 |
2,560 |
2,613 |
+1.71% |
169,500 |
| 2025/8/15 |
2,570 |
2,576 |
2,545 |
2,569 |
+0.47% |
131,900 |
| 2025/8/14 |
2,573 |
2,584 |
2,542 |
2,557 |
-0.93% |
115,400 |
| 2025/8/13 |
2,584 |
2,609 |
2,572 |
2,581 |
+0.16% |
202,300 |
| 2025/8/12 |
2,555 |
2,577 |
2,512 |
2,577 |
+1.18% |
448,900 |
| 2025/8/8 |
2,515 |
2,550 |
2,502 |
2,547 |
+0.99% |
140,600 |
| 2025/8/7 |
2,516 |
2,524 |
2,500 |
2,522 |
+0.24% |
133,500 |
| 2025/8/6 |
2,497 |
2,522 |
2,490 |
2,516 |
+0.84% |
136,000 |
| 2025/8/5 |
2,496 |
2,514 |
2,485 |
2,495 |
+0.44% |
135,500 |
| 2025/8/4 |
2,432 |
2,493 |
2,419 |
2,484 |
+0.53% |
113,600 |
| 2025/8/1 |
2,455 |
2,494 |
2,423 |
2,471 |
+1.98% |
188,500 |
| 2025/7/31 |
2,472 |
2,472 |
2,406 |
2,423 |
-3.93% |
307,400 |
| 2025/7/30 |
2,469 |
2,578 |
2,403 |
2,522 |
+2.85% |
593,300 |
| 2025/7/29 |
2,429 |
2,452 |
2,418 |
2,452 |
+0.41% |
103,300 |
| 2025/7/28 |
2,450 |
2,460 |
2,432 |
2,442 |
-0.57% |
114,500 |
| 2025/7/25 |
2,473 |
2,473 |
2,444 |
2,456 |
-0.89% |
99,500 |
| 2025/7/24 |
2,463 |
2,517 |
2,447 |
2,478 |
+1.85% |
223,800 |
| 2025/7/23 |
2,362 |
2,456 |
2,347 |
2,433 |
+5.23% |
282,300 |
| 2025/7/22 |
2,315 |
2,327 |
2,303 |
2,312 |
-0.17% |
79,400 |
| 2025/7/18 |
2,328 |
2,331 |
2,304 |
2,316 |
-0.73% |
77,100 |
| 2025/7/17 |
2,322 |
2,344 |
2,314 |
2,333 |
-0.34% |
115,200 |
| 2025/7/16 |
2,337 |
2,349 |
2,324 |
2,341 |
+0.17% |
88,600 |
| 2025/7/15 |
2,323 |
2,353 |
2,320 |
2,337 |
+0.91% |
135,800 |
| 2025/7/14 |
2,314 |
2,325 |
2,306 |
2,316 |
+0.39% |
119,100 |
| 2025/7/11 |
2,319 |
2,329 |
2,303 |
2,307 |
+0.17% |
126,800 |
| 2025/7/10 |
2,309 |
2,320 |
2,291 |
2,303 |
+0.17% |
212,600 |
| 2025/7/9 |
2,289 |
2,319 |
2,281 |
2,299 |
+1.10% |
130,700 |
| 2025/7/8 |
2,250 |
2,286 |
2,250 |
2,274 |
+1.07% |
133,100 |
| 2025/7/7 |
2,281 |
2,289 |
2,250 |
2,250 |
-1.66% |
60,400 |
| 2025/7/4 |
2,291 |
2,295 |
2,273 |
2,288 |
-0.13% |
97,200 |
| 2025/7/3 |
2,242 |
2,301 |
2,237 |
2,291 |
+2.60% |
193,700 |
| 2025/7/2 |
2,206 |
2,241 |
2,201 |
2,233 |
+0.68% |
126,100 |
| 2025/7/1 |
2,200 |
2,218 |
2,188 |
2,218 |
-0.18% |
128,500 |
| 2025/6/30 |
2,224 |
2,238 |
2,219 |
2,222 |
+0.00% |
135,400 |
| 2025/6/27 |
2,195 |
2,222 |
2,188 |
2,222 |
+2.25% |
422,100 |
| 2025/6/26 |
2,159 |
2,175 |
2,159 |
2,173 |
+0.56% |
93,500 |
| 2025/6/25 |
2,160 |
2,162 |
2,137 |
2,161 |
-0.55% |
98,200 |
| 2025/6/24 |
2,185 |
2,187 |
2,158 |
2,173 |
+0.56% |
126,500 |
| 2025/6/23 |
2,154 |
2,162 |
2,145 |
2,161 |
+0.42% |
77,400 |
| 2025/6/20 |
2,167 |
2,184 |
2,152 |
2,152 |
-0.69% |
262,400 |
| 2025/6/19 |
2,176 |
2,186 |
2,157 |
2,167 |
-0.69% |
56,500 |
| 2025/6/18 |
2,167 |
2,185 |
2,159 |
2,182 |
+0.69% |
68,700 |
| 2025/6/17 |
2,158 |
2,167 |
2,151 |
2,167 |
+0.56% |
94,600 |
| 2025/6/16 |
2,171 |
2,180 |
2,149 |
2,155 |
+0.19% |
73,500 |
| 2025/6/13 |
2,140 |
2,154 |
2,130 |
2,151 |
-0.42% |
156,200 |
| 2025/6/12 |
2,162 |
2,171 |
2,146 |
2,160 |
-0.60% |
110,700 |
| 2025/6/11 |
2,158 |
2,179 |
2,153 |
2,173 |
+1.40% |
110,700 |
| 2025/6/10 |
2,150 |
2,159 |
2,141 |
2,143 |
+0.09% |
130,500 |
| 2025/6/9 |
2,155 |
2,157 |
2,135 |
2,141 |
-0.14% |
96,200 |
| 2025/6/6 |
2,151 |
2,163 |
2,136 |
2,144 |
+0.66% |
105,800 |
| 2025/6/5 |
2,135 |
2,148 |
2,121 |
2,130 |
-0.93% |
156,600 |
| 2025/6/4 |
2,158 |
2,164 |
2,143 |
2,150 |
-0.46% |
79,200 |
| 2025/6/3 |
2,161 |
2,174 |
2,143 |
2,160 |
-0.55% |
79,900 |
| 2025/6/2 |
2,178 |
2,205 |
2,166 |
2,172 |
-1.27% |
109,500 |
| 2025/5/30 |
2,166 |
2,200 |
2,157 |
2,200 |
+0.73% |
160,800 |
| 2025/5/29 |
2,144 |
2,191 |
2,144 |
2,184 |
+2.30% |
238,300 |
| 2025/5/28 |
2,125 |
2,147 |
2,118 |
2,135 |
+1.47% |
199,500 |
| 2025/5/27 |
2,083 |
2,104 |
2,082 |
2,104 |
+0.43% |
81,000 |
| 2025/5/26 |
2,100 |
2,103 |
2,087 |
2,095 |
-0.14% |
131,600 |
| 2025/5/23 |
2,106 |
2,114 |
2,093 |
2,098 |
+0.43% |
78,100 |
| 2025/5/22 |
2,102 |
2,119 |
2,085 |
2,089 |
-1.79% |
84,300 |
| 2025/5/21 |
2,157 |
2,164 |
2,120 |
2,127 |
-0.19% |
100,400 |
| 2025/5/20 |
2,158 |
2,164 |
2,122 |
2,131 |
-1.25% |
137,400 |
| 2025/5/19 |
2,116 |
2,167 |
2,116 |
2,158 |
+2.18% |
139,600 |
| 2025/5/16 |
2,119 |
2,129 |
2,098 |
2,112 |
-0.47% |
106,400 |
| 2025/5/15 |
2,136 |
2,156 |
2,102 |
2,122 |
-1.53% |
131,900 |
| 2025/5/14 |
2,170 |
2,174 |
2,128 |
2,155 |
-0.78% |
126,400 |
| 2025/5/13 |
2,192 |
2,212 |
2,171 |
2,172 |
+1.12% |
159,100 |
| 2025/5/12 |
2,124 |
2,155 |
2,120 |
2,148 |
+1.23% |
148,800 |
| 2025/5/9 |
2,118 |
2,136 |
2,096 |
2,122 |
+1.82% |
156,900 |
| 2025/5/8 |
2,089 |
2,097 |
2,056 |
2,084 |
+0.10% |
190,600 |
| 2025/5/7 |
2,083 |
2,096 |
2,062 |
2,082 |
-0.10% |
138,400 |
| 2025/5/2 |
2,091 |
2,109 |
2,066 |
2,084 |
+0.14% |
194,700 |
| 2025/5/1 |
2,100 |
2,127 |
2,078 |
2,081 |
-2.25% |
148,400 |
| 2025/4/30 |
2,136 |
2,147 |
2,110 |
2,129 |
+0.85% |
270,100 |
| 2025/4/28 |
2,083 |
2,130 |
2,083 |
2,111 |
+2.28% |
362,300 |
| 2025/4/25 |
2,108 |
2,128 |
2,058 |
2,064 |
-0.43% |
319,800 |
| 2025/4/24 |
2,105 |
2,177 |
2,020 |
2,073 |
-0.48% |
471,300 |
| 2025/4/23 |
2,093 |
2,097 |
2,073 |
2,083 |
+1.51% |
161,600 |
| 2025/4/22 |
2,058 |
2,058 |
2,036 |
2,052 |
-0.29% |
112,100 |
| 2025/4/21 |
2,078 |
2,078 |
2,047 |
2,058 |
-0.96% |
78,300 |
| 2025/4/18 |
2,048 |
2,078 |
2,037 |
2,078 |
+2.21% |
108,900 |
| 2025/4/17 |
2,052 |
2,065 |
2,019 |
2,033 |
+0.20% |
87,100 |
| 2025/4/16 |
2,046 |
2,058 |
2,013 |
2,029 |
-0.93% |
116,300 |
| 2025/4/15 |
2,056 |
2,068 |
2,038 |
2,048 |
+1.99% |
98,800 |
| 2025/4/14 |
2,012 |
2,035 |
1,983 |
2,008 |
-0.35% |
149,600 |
| 2025/4/11 |
2,012 |
2,019 |
1,965 |
2,015 |
-3.12% |
303,400 |
| 2025/4/10 |
2,157 |
2,157 |
2,057 |
2,080 |
+5.21% |
171,700 |
| 2025/4/9 |
1,980 |
2,024 |
1,950 |
1,977 |
-2.13% |
271,200 |
| 2025/4/8 |
2,004 |
2,060 |
2,002 |
2,020 |
+3.59% |
175,400 |
| 2025/4/7 |
1,884 |
1,984 |
1,859 |
1,950 |
-3.18% |
317,900 |
| 2025/4/4 |
2,059 |
2,077 |
1,980 |
2,014 |
-6.37% |
350,400 |
| 2025/4/3 |
2,103 |
2,152 |
2,103 |
2,151 |
-3.06% |
162,200 |
| 2025/4/2 |
2,230 |
2,240 |
2,207 |
2,219 |
-0.67% |
137,900 |
| 2025/4/1 |
2,260 |
2,260 |
2,224 |
2,234 |
+0.00% |
128,300 |
| 2025/3/31 |
2,250 |
2,250 |
2,184 |
2,234 |
-2.87% |
214,400 |
| 2025/3/28 |
2,331 |
2,362 |
2,285 |
2,300 |
-3.16% |
174,400 |
| 2025/3/27 |
2,389 |
2,393 |
2,327 |
2,375 |
-1.98% |
259,000 |
| 2025/3/26 |
2,438 |
2,445 |
2,404 |
2,423 |
+0.00% |
190,100 |
| 2025/3/25 |
2,423 |
2,441 |
2,397 |
2,423 |
+0.79% |
168,100 |
| 2025/3/24 |
2,400 |
2,420 |
2,381 |
2,404 |
+1.56% |
277,300 |
| 2025/3/21 |
2,335 |
2,377 |
2,332 |
2,367 |
+1.37% |
285,200 |
| 2025/3/19 |
2,325 |
2,344 |
2,324 |
2,335 |
+0.60% |
103,400 |
| 2025/3/18 |
2,314 |
2,338 |
2,313 |
2,321 |
+1.49% |
124,300 |
|
