| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/22 |
3,850 |
3,880 |
3,570 |
3,575 |
-4.41% |
2,750,500 |
| 2025/9/19 |
4,010 |
4,010 |
3,635 |
3,740 |
+12.99% |
12,696,900 |
| 2025/9/18 |
3,045 |
3,310 |
3,020 |
3,310 |
+17.88% |
2,758,400 |
| 2025/9/17 |
2,823 |
2,841 |
2,802 |
2,808 |
-1.40% |
444,300 |
| 2025/9/16 |
2,881 |
2,893 |
2,827 |
2,848 |
-1.15% |
627,400 |
| 2025/9/12 |
2,921 |
2,926 |
2,881 |
2,881 |
-1.00% |
426,600 |
| 2025/9/11 |
2,959 |
2,982 |
2,885 |
2,910 |
-1.46% |
770,200 |
| 2025/9/10 |
2,962 |
2,963 |
2,921 |
2,953 |
+0.10% |
318,900 |
| 2025/9/9 |
2,976 |
3,010 |
2,940 |
2,950 |
-0.67% |
547,600 |
| 2025/9/8 |
2,986 |
2,989 |
2,951 |
2,970 |
+0.88% |
356,900 |
| 2025/9/5 |
2,925 |
2,980 |
2,919 |
2,944 |
+0.89% |
395,300 |
| 2025/9/4 |
2,924 |
2,948 |
2,905 |
2,918 |
-0.44% |
446,300 |
| 2025/9/3 |
2,990 |
2,992 |
2,931 |
2,931 |
-2.14% |
539,700 |
| 2025/9/2 |
3,000 |
3,020 |
2,995 |
2,995 |
-0.50% |
282,200 |
| 2025/9/1 |
3,000 |
3,035 |
2,990 |
3,010 |
+0.17% |
412,600 |
| 2025/8/29 |
3,010 |
3,045 |
3,000 |
3,005 |
+0.17% |
344,500 |
| 2025/8/28 |
3,005 |
3,020 |
2,986 |
3,000 |
-0.66% |
332,800 |
| 2025/8/27 |
3,050 |
3,055 |
3,005 |
3,020 |
-0.66% |
380,700 |
| 2025/8/26 |
3,105 |
3,110 |
3,025 |
3,040 |
-2.25% |
572,300 |
| 2025/8/25 |
3,090 |
3,120 |
3,040 |
3,110 |
+2.81% |
782,800 |
| 2025/8/22 |
2,942 |
3,055 |
2,942 |
3,025 |
+2.82% |
1,129,300 |
| 2025/8/21 |
3,050 |
3,050 |
2,942 |
2,942 |
-3.54% |
1,203,100 |
| 2025/8/20 |
3,070 |
3,070 |
3,025 |
3,050 |
-0.65% |
611,900 |
| 2025/8/19 |
3,055 |
3,085 |
3,015 |
3,070 |
+0.66% |
826,600 |
| 2025/8/18 |
3,050 |
3,080 |
3,045 |
3,050 |
+1.33% |
811,800 |
| 2025/8/15 |
3,065 |
3,085 |
3,005 |
3,010 |
-1.79% |
920,100 |
| 2025/8/14 |
3,030 |
3,075 |
3,025 |
3,065 |
+0.33% |
856,100 |
| 2025/8/13 |
3,105 |
3,110 |
3,040 |
3,055 |
-0.81% |
944,500 |
| 2025/8/12 |
3,110 |
3,110 |
3,035 |
3,080 |
+0.82% |
1,088,900 |
| 2025/8/8 |
3,160 |
3,180 |
3,050 |
3,055 |
-3.48% |
2,738,600 |
| 2025/8/7 |
3,300 |
3,320 |
3,155 |
3,165 |
-2.62% |
3,561,900 |
| 2025/8/6 |
3,005 |
3,300 |
2,986 |
3,250 |
+7.79% |
5,496,200 |
| 2025/8/5 |
2,968 |
3,040 |
2,951 |
3,015 |
+2.20% |
3,156,900 |
| 2025/8/4 |
2,904 |
3,030 |
2,904 |
2,950 |
-0.67% |
2,344,000 |
| 2025/8/1 |
3,015 |
3,085 |
2,962 |
2,970 |
-0.03% |
4,978,400 |
| 2025/7/31 |
2,828 |
3,100 |
2,804 |
2,971 |
+8.27% |
24,194,600 |
| 2025/7/30 |
2,800 |
2,878 |
2,677 |
2,744 |
-7.61% |
15,615,700 |
| 2025/7/29 |
2,970 |
2,970 |
2,970 |
2,970 |
-19.07% |
329,900 |
| 2025/7/28 |
3,670 |
3,775 |
3,605 |
3,670 |
+0.69% |
2,818,100 |
| 2025/7/25 |
3,685 |
3,700 |
3,595 |
3,645 |
-2.15% |
1,804,500 |
| 2025/7/24 |
3,695 |
3,745 |
3,670 |
3,725 |
+1.64% |
1,544,900 |
| 2025/7/23 |
3,565 |
3,720 |
3,555 |
3,665 |
+2.81% |
1,646,300 |
| 2025/7/22 |
3,645 |
3,705 |
3,555 |
3,565 |
-2.60% |
1,394,600 |
| 2025/7/18 |
3,730 |
3,745 |
3,635 |
3,660 |
-0.81% |
921,900 |
| 2025/7/17 |
3,700 |
3,715 |
3,660 |
3,690 |
+0.82% |
966,400 |
| 2025/7/16 |
3,725 |
3,735 |
3,650 |
3,660 |
-0.68% |
1,276,700 |
| 2025/7/15 |
3,700 |
3,720 |
3,630 |
3,685 |
+0.68% |
1,125,400 |
| 2025/7/14 |
3,715 |
3,735 |
3,655 |
3,660 |
-2.92% |
1,368,600 |
| 2025/7/11 |
3,840 |
3,895 |
3,735 |
3,770 |
-1.82% |
1,311,200 |
| 2025/7/10 |
3,925 |
3,980 |
3,815 |
3,840 |
-1.92% |
1,637,600 |
| 2025/7/9 |
3,935 |
3,940 |
3,865 |
3,915 |
+0.00% |
906,600 |
| 2025/7/8 |
3,925 |
4,015 |
3,880 |
3,915 |
+0.00% |
1,792,100 |
| 2025/7/7 |
4,090 |
4,115 |
3,890 |
3,915 |
-4.51% |
1,727,400 |
| 2025/7/4 |
4,160 |
4,225 |
4,085 |
4,100 |
-0.73% |
1,416,000 |
| 2025/7/3 |
4,285 |
4,295 |
4,125 |
4,130 |
-4.07% |
1,283,600 |
| 2025/7/2 |
4,320 |
4,365 |
4,245 |
4,305 |
-2.38% |
1,521,500 |
| 2025/7/1 |
4,525 |
4,530 |
4,330 |
4,410 |
-2.11% |
1,976,000 |
| 2025/6/30 |
4,540 |
4,660 |
4,470 |
4,505 |
+0.78% |
2,502,900 |
| 2025/6/27 |
4,670 |
4,705 |
4,460 |
4,470 |
-3.25% |
2,460,500 |
| 2025/6/26 |
4,500 |
4,720 |
4,435 |
4,620 |
+3.36% |
3,364,600 |
| 2025/6/25 |
4,495 |
4,535 |
4,355 |
4,470 |
-0.22% |
2,227,000 |
| 2025/6/24 |
4,360 |
4,490 |
4,335 |
4,480 |
+4.43% |
3,216,900 |
| 2025/6/23 |
4,200 |
4,325 |
4,185 |
4,290 |
-0.35% |
1,341,600 |
| 2025/6/20 |
4,305 |
4,440 |
4,235 |
4,305 |
+0.58% |
3,373,100 |
| 2025/6/19 |
4,270 |
4,450 |
4,255 |
4,280 |
+1.42% |
4,161,900 |
| 2025/6/18 |
4,115 |
4,220 |
4,075 |
4,220 |
+3.05% |
2,209,800 |
| 2025/6/17 |
4,090 |
4,185 |
4,045 |
4,095 |
+1.11% |
2,676,000 |
| 2025/6/16 |
3,860 |
4,080 |
3,855 |
4,050 |
+5.61% |
2,878,800 |
| 2025/6/13 |
4,000 |
4,055 |
3,835 |
3,835 |
-3.76% |
2,208,000 |
| 2025/6/12 |
3,960 |
4,090 |
3,890 |
3,985 |
+1.92% |
3,151,900 |
| 2025/6/11 |
3,965 |
4,100 |
3,875 |
3,910 |
+0.26% |
3,498,600 |
| 2025/6/10 |
4,090 |
4,135 |
3,895 |
3,900 |
-3.70% |
3,188,600 |
| 2025/6/9 |
4,020 |
4,110 |
3,915 |
4,050 |
+1.63% |
3,845,400 |
| 2025/6/6 |
3,855 |
4,060 |
3,835 |
3,985 |
+4.32% |
6,197,600 |
| 2025/6/5 |
3,600 |
3,850 |
3,600 |
3,820 |
+5.52% |
2,555,800 |
| 2025/6/4 |
3,620 |
3,685 |
3,580 |
3,620 |
+0.42% |
1,457,300 |
| 2025/6/3 |
3,495 |
3,630 |
3,470 |
3,605 |
+3.44% |
1,814,600 |
| 2025/6/2 |
3,465 |
3,540 |
3,450 |
3,485 |
+0.14% |
1,191,500 |
| 2025/5/30 |
3,420 |
3,730 |
3,405 |
3,480 |
+1.16% |
4,148,400 |
| 2025/5/29 |
3,450 |
3,485 |
3,405 |
3,440 |
+1.33% |
1,089,400 |
| 2025/5/28 |
3,430 |
3,440 |
3,375 |
3,395 |
+1.04% |
1,324,300 |
| 2025/5/27 |
3,370 |
3,425 |
3,315 |
3,360 |
-1.18% |
1,168,400 |
| 2025/5/26 |
3,160 |
3,430 |
3,140 |
3,400 |
+9.32% |
2,462,000 |
| 2025/5/23 |
3,120 |
3,165 |
3,100 |
3,110 |
-1.89% |
885,600 |
| 2025/5/22 |
3,200 |
3,210 |
3,130 |
3,170 |
-2.01% |
1,238,200 |
| 2025/5/21 |
3,255 |
3,280 |
3,225 |
3,235 |
-1.07% |
587,300 |
| 2025/5/20 |
3,330 |
3,360 |
3,270 |
3,270 |
-2.24% |
841,600 |
| 2025/5/19 |
3,410 |
3,445 |
3,340 |
3,345 |
-3.88% |
1,046,100 |
| 2025/5/16 |
3,550 |
3,555 |
3,450 |
3,480 |
-1.42% |
927,400 |
| 2025/5/15 |
3,315 |
3,530 |
3,315 |
3,530 |
+5.06% |
1,365,300 |
| 2025/5/14 |
3,355 |
3,380 |
3,315 |
3,360 |
-1.03% |
698,200 |
| 2025/5/13 |
3,450 |
3,455 |
3,395 |
3,395 |
+0.00% |
909,800 |
| 2025/5/12 |
3,300 |
3,400 |
3,290 |
3,395 |
+2.88% |
983,500 |
| 2025/5/9 |
3,280 |
3,330 |
3,260 |
3,300 |
+0.46% |
907,000 |
| 2025/5/8 |
3,280 |
3,290 |
3,220 |
3,285 |
+0.92% |
900,800 |
| 2025/5/7 |
3,290 |
3,305 |
3,240 |
3,255 |
-1.36% |
838,500 |
| 2025/5/2 |
3,370 |
3,375 |
3,280 |
3,300 |
-1.64% |
1,194,800 |
| 2025/5/1 |
3,320 |
3,460 |
3,310 |
3,355 |
+1.36% |
2,546,300 |
| 2025/4/30 |
3,380 |
3,390 |
3,245 |
3,310 |
-1.34% |
2,560,700 |
| 2025/4/28 |
3,900 |
3,980 |
3,330 |
3,355 |
-10.89% |
7,071,300 |
| 2025/4/25 |
3,675 |
3,770 |
3,660 |
3,765 |
+3.86% |
1,438,700 |
| 2025/4/24 |
3,595 |
3,655 |
3,580 |
3,625 |
+2.84% |
1,065,600 |
| 2025/4/23 |
3,535 |
3,565 |
3,445 |
3,525 |
+3.68% |
889,700 |
| 2025/4/22 |
3,440 |
3,485 |
3,375 |
3,400 |
-2.72% |
863,500 |
| 2025/4/21 |
3,475 |
3,530 |
3,440 |
3,495 |
+0.58% |
840,500 |
| 2025/4/18 |
3,450 |
3,475 |
3,430 |
3,475 |
+0.58% |
421,800 |
| 2025/4/17 |
3,400 |
3,460 |
3,370 |
3,455 |
+1.62% |
493,800 |
| 2025/4/16 |
3,510 |
3,540 |
3,385 |
3,400 |
-3.82% |
629,100 |
| 2025/4/15 |
3,500 |
3,570 |
3,490 |
3,535 |
+1.00% |
667,900 |
| 2025/4/14 |
3,600 |
3,645 |
3,500 |
3,500 |
-1.69% |
809,500 |
| 2025/4/11 |
3,400 |
3,580 |
3,370 |
3,560 |
+0.56% |
1,057,000 |
| 2025/4/10 |
3,655 |
3,675 |
3,440 |
3,540 |
+11.85% |
1,447,300 |
| 2025/4/9 |
3,200 |
3,215 |
3,050 |
3,165 |
-3.80% |
1,326,100 |
| 2025/4/8 |
3,135 |
3,320 |
3,135 |
3,290 |
+14.99% |
1,813,600 |
| 2025/4/7 |
2,745 |
3,040 |
2,731 |
2,861 |
-14.47% |
2,566,200 |
| 2025/4/4 |
3,475 |
3,495 |
3,240 |
3,345 |
-5.51% |
1,769,000 |
| 2025/4/3 |
3,400 |
3,570 |
3,380 |
3,540 |
-1.94% |
1,083,600 |
| 2025/4/2 |
3,655 |
3,665 |
3,560 |
3,610 |
-1.23% |
858,700 |
| 2025/4/1 |
3,705 |
3,715 |
3,630 |
3,655 |
-0.68% |
759,600 |
| 2025/3/31 |
3,685 |
3,710 |
3,640 |
3,680 |
-3.92% |
1,247,400 |
| 2025/3/28 |
3,905 |
3,990 |
3,830 |
3,830 |
-2.30% |
920,000 |
| 2025/3/27 |
3,955 |
3,975 |
3,920 |
3,920 |
-1.88% |
780,500 |
| 2025/3/26 |
4,010 |
4,010 |
3,950 |
3,995 |
+0.00% |
820,500 |
|
