| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
3,752 |
3,765 |
3,705 |
3,740 |
-1.29% |
261,900 |
| 2025/9/16 |
3,847 |
3,857 |
3,780 |
3,789 |
-2.02% |
329,500 |
| 2025/9/12 |
3,862 |
3,887 |
3,848 |
3,867 |
+1.15% |
536,200 |
| 2025/9/11 |
3,850 |
3,897 |
3,795 |
3,823 |
+0.61% |
421,100 |
| 2025/9/10 |
3,726 |
3,806 |
3,726 |
3,800 |
+1.96% |
252,800 |
| 2025/9/9 |
3,770 |
3,800 |
3,696 |
3,727 |
-0.67% |
276,600 |
| 2025/9/8 |
3,730 |
3,752 |
3,668 |
3,752 |
+0.59% |
438,600 |
| 2025/9/5 |
3,768 |
3,778 |
3,706 |
3,730 |
+0.43% |
322,300 |
| 2025/9/4 |
3,625 |
3,721 |
3,607 |
3,714 |
+2.51% |
427,800 |
| 2025/9/3 |
3,823 |
3,835 |
3,543 |
3,623 |
-5.03% |
1,097,400 |
| 2025/9/2 |
3,770 |
3,835 |
3,736 |
3,815 |
+1.73% |
488,300 |
| 2025/9/1 |
3,740 |
3,795 |
3,694 |
3,750 |
+0.05% |
344,900 |
| 2025/8/29 |
3,701 |
3,748 |
3,684 |
3,748 |
+0.16% |
587,600 |
| 2025/8/28 |
3,602 |
3,742 |
3,600 |
3,742 |
+3.37% |
390,300 |
| 2025/8/27 |
3,627 |
3,648 |
3,600 |
3,620 |
+0.78% |
328,200 |
| 2025/8/26 |
3,639 |
3,645 |
3,544 |
3,592 |
-1.40% |
523,900 |
| 2025/8/25 |
3,643 |
3,670 |
3,590 |
3,643 |
+1.05% |
294,200 |
| 2025/8/22 |
3,503 |
3,608 |
3,502 |
3,605 |
+3.98% |
511,400 |
| 2025/8/21 |
3,450 |
3,468 |
3,423 |
3,467 |
+0.46% |
231,600 |
| 2025/8/20 |
3,459 |
3,500 |
3,441 |
3,451 |
-0.03% |
360,500 |
| 2025/8/19 |
3,516 |
3,538 |
3,434 |
3,452 |
-2.27% |
422,900 |
| 2025/8/18 |
3,554 |
3,562 |
3,505 |
3,532 |
-0.59% |
321,100 |
| 2025/8/15 |
3,460 |
3,580 |
3,458 |
3,553 |
+3.19% |
411,000 |
| 2025/8/14 |
3,400 |
3,445 |
3,364 |
3,443 |
+0.91% |
309,600 |
| 2025/8/13 |
3,400 |
3,460 |
3,378 |
3,412 |
+0.35% |
323,500 |
| 2025/8/12 |
3,452 |
3,452 |
3,370 |
3,400 |
-0.23% |
499,300 |
| 2025/8/8 |
3,427 |
3,449 |
3,367 |
3,408 |
-0.55% |
350,400 |
| 2025/8/7 |
3,343 |
3,427 |
3,339 |
3,427 |
+2.57% |
345,700 |
| 2025/8/6 |
3,340 |
3,353 |
3,310 |
3,341 |
+0.48% |
282,500 |
| 2025/8/5 |
3,281 |
3,374 |
3,239 |
3,325 |
+3.07% |
505,100 |
| 2025/8/4 |
3,135 |
3,226 |
3,132 |
3,226 |
-1.50% |
464,300 |
| 2025/8/1 |
3,230 |
3,275 |
3,190 |
3,275 |
+1.71% |
454,700 |
| 2025/7/31 |
3,176 |
3,229 |
3,144 |
3,220 |
+1.39% |
565,800 |
| 2025/7/30 |
3,189 |
3,219 |
3,155 |
3,176 |
-1.64% |
539,700 |
| 2025/7/29 |
3,181 |
3,282 |
3,165 |
3,229 |
+3.00% |
826,100 |
| 2025/7/28 |
3,339 |
3,362 |
3,135 |
3,135 |
-7.28% |
1,085,500 |
| 2025/7/25 |
3,324 |
3,468 |
3,290 |
3,381 |
+1.29% |
715,600 |
| 2025/7/24 |
3,238 |
3,355 |
3,227 |
3,338 |
+4.21% |
712,100 |
| 2025/7/23 |
3,168 |
3,230 |
3,110 |
3,203 |
+2.86% |
979,400 |
| 2025/7/22 |
3,110 |
3,147 |
3,099 |
3,114 |
-0.16% |
642,900 |
| 2025/7/18 |
3,150 |
3,176 |
3,089 |
3,119 |
-0.06% |
558,300 |
| 2025/7/17 |
3,130 |
3,171 |
3,100 |
3,121 |
+5.00% |
808,700 |
| 2025/7/16 |
2,980 |
3,000 |
2,954 |
2,972.5 |
-0.73% |
342,000 |
| 2025/7/15 |
3,000 |
3,042 |
2,984 |
2,994.5 |
+0.69% |
441,800 |
| 2025/7/14 |
2,925.5 |
2,979 |
2,920 |
2,974 |
+1.71% |
331,600 |
| 2025/7/11 |
2,900 |
2,988.5 |
2,900 |
2,924 |
+1.00% |
517,700 |
| 2025/7/10 |
2,849.5 |
2,898 |
2,849.5 |
2,895 |
+1.74% |
434,900 |
| 2025/7/9 |
2,816 |
2,856.5 |
2,784.5 |
2,845.5 |
+1.35% |
368,700 |
| 2025/7/8 |
2,788.5 |
2,809 |
2,764 |
2,807.5 |
-0.07% |
346,200 |
| 2025/7/7 |
2,790 |
2,809.5 |
2,768.5 |
2,809.5 |
+0.02% |
272,100 |
| 2025/7/4 |
2,774 |
2,819 |
2,774 |
2,809 |
+1.68% |
412,100 |
| 2025/7/3 |
2,744.5 |
2,764.5 |
2,717 |
2,762.5 |
-0.29% |
362,900 |
| 2025/7/2 |
2,755.5 |
2,784 |
2,727 |
2,770.5 |
+0.09% |
419,500 |
| 2025/7/1 |
2,711.5 |
2,770 |
2,676.5 |
2,768 |
+1.15% |
485,000 |
| 2025/6/30 |
2,730 |
2,742 |
2,710.5 |
2,736.5 |
+0.72% |
420,100 |
| 2025/6/27 |
2,691.5 |
2,739.5 |
2,686.5 |
2,717 |
+1.84% |
509,700 |
| 2025/6/26 |
2,657.5 |
2,668 |
2,618.5 |
2,668 |
-0.24% |
598,300 |
| 2025/6/25 |
2,695.5 |
2,699 |
2,659 |
2,674.5 |
-0.71% |
431,700 |
| 2025/6/24 |
2,751 |
2,760 |
2,682 |
2,693.5 |
-0.68% |
585,900 |
| 2025/6/23 |
2,701.5 |
2,750.5 |
2,680.5 |
2,712 |
+0.50% |
415,300 |
| 2025/6/20 |
2,700 |
2,715 |
2,684 |
2,698.5 |
-0.83% |
992,600 |
| 2025/6/19 |
2,764.5 |
2,766 |
2,708 |
2,721 |
-0.84% |
452,700 |
| 2025/6/18 |
2,750 |
2,772 |
2,731 |
2,744 |
-1.37% |
616,800 |
| 2025/6/17 |
2,790 |
2,797.5 |
2,770 |
2,782 |
-0.45% |
259,600 |
| 2025/6/16 |
2,786 |
2,804.5 |
2,777 |
2,794.5 |
+1.34% |
380,500 |
| 2025/6/13 |
2,777 |
2,782.5 |
2,737 |
2,757.5 |
-0.68% |
381,900 |
| 2025/6/12 |
2,760 |
2,792 |
2,754 |
2,776.5 |
+0.42% |
283,100 |
| 2025/6/11 |
2,782.5 |
2,790 |
2,737.5 |
2,765 |
-0.79% |
354,900 |
| 2025/6/10 |
2,826 |
2,830 |
2,779 |
2,787 |
-1.28% |
273,900 |
| 2025/6/9 |
2,809 |
2,823 |
2,798 |
2,823 |
+1.47% |
217,400 |
| 2025/6/6 |
2,786.5 |
2,800.5 |
2,769 |
2,782 |
-0.11% |
219,600 |
| 2025/6/5 |
2,810 |
2,824 |
2,770 |
2,785 |
-2.21% |
330,200 |
| 2025/6/4 |
2,797 |
2,860 |
2,797 |
2,848 |
+1.88% |
414,500 |
| 2025/6/3 |
2,850 |
2,854 |
2,795.5 |
2,795.5 |
-1.45% |
244,300 |
| 2025/6/2 |
2,779 |
2,845 |
2,772.5 |
2,836.5 |
+1.79% |
283,500 |
| 2025/5/30 |
2,758 |
2,814 |
2,754 |
2,786.5 |
+0.54% |
406,000 |
| 2025/5/29 |
2,732 |
2,799.5 |
2,726.5 |
2,771.5 |
+1.89% |
374,300 |
| 2025/5/28 |
2,750 |
2,766.5 |
2,704 |
2,720 |
-1.61% |
610,700 |
| 2025/5/27 |
2,755.5 |
2,772.5 |
2,734.5 |
2,764.5 |
-1.41% |
455,700 |
| 2025/5/26 |
2,812.5 |
2,824.5 |
2,770.5 |
2,804 |
+0.77% |
298,400 |
| 2025/5/23 |
2,756 |
2,819.5 |
2,750 |
2,782.5 |
+1.33% |
264,400 |
| 2025/5/22 |
2,750 |
2,764 |
2,727.5 |
2,746 |
-1.22% |
362,700 |
| 2025/5/21 |
2,750 |
2,819 |
2,747 |
2,780 |
+1.72% |
418,400 |
| 2025/5/20 |
2,723.5 |
2,746 |
2,693 |
2,733 |
+1.49% |
423,500 |
| 2025/5/19 |
2,642.5 |
2,696 |
2,610 |
2,693 |
+1.18% |
535,900 |
| 2025/5/16 |
2,739 |
2,753 |
2,634 |
2,661.5 |
-2.83% |
594,200 |
| 2025/5/15 |
2,808 |
2,810 |
2,722 |
2,739 |
-3.56% |
508,800 |
| 2025/5/14 |
2,830.5 |
2,860 |
2,787 |
2,840 |
+0.98% |
703,200 |
| 2025/5/13 |
2,807 |
2,880 |
2,776 |
2,812.5 |
+2.01% |
805,400 |
| 2025/5/12 |
2,719.5 |
2,826.5 |
2,712 |
2,757 |
+1.73% |
895,900 |
| 2025/5/9 |
2,606.5 |
2,710 |
2,592 |
2,710 |
+6.63% |
751,500 |
| 2025/5/8 |
2,560 |
2,567.5 |
2,517.5 |
2,541.5 |
-0.29% |
349,200 |
| 2025/5/7 |
2,453 |
2,556.5 |
2,441 |
2,549 |
+4.57% |
620,600 |
| 2025/5/2 |
2,460.5 |
2,472.5 |
2,408.5 |
2,437.5 |
-1.32% |
446,600 |
| 2025/5/1 |
2,545 |
2,549.5 |
2,468.5 |
2,470 |
-2.95% |
462,600 |
| 2025/4/30 |
2,476.5 |
2,545 |
2,470 |
2,545 |
+3.73% |
510,000 |
| 2025/4/28 |
2,420 |
2,482 |
2,410 |
2,453.5 |
+2.49% |
562,700 |
| 2025/4/25 |
2,408 |
2,424 |
2,375 |
2,394 |
-0.58% |
389,100 |
| 2025/4/24 |
2,436 |
2,447.5 |
2,393 |
2,408 |
+1.28% |
469,900 |
| 2025/4/23 |
2,415 |
2,426.5 |
2,364 |
2,377.5 |
+1.97% |
404,300 |
| 2025/4/22 |
2,282.5 |
2,345 |
2,270.5 |
2,331.5 |
+1.97% |
260,900 |
| 2025/4/21 |
2,304.5 |
2,316 |
2,281 |
2,286.5 |
-1.87% |
223,700 |
| 2025/4/18 |
2,304 |
2,330 |
2,287.5 |
2,330 |
+2.17% |
298,900 |
| 2025/4/17 |
2,210 |
2,290 |
2,203 |
2,280.5 |
+3.31% |
386,600 |
| 2025/4/16 |
2,260 |
2,282.5 |
2,193.5 |
2,207.5 |
-1.19% |
422,000 |
| 2025/4/15 |
2,260 |
2,265.5 |
2,218.5 |
2,234 |
+0.99% |
336,800 |
| 2025/4/14 |
2,176.5 |
2,236.5 |
2,156.5 |
2,212 |
+2.31% |
598,300 |
| 2025/4/11 |
2,151.5 |
2,189.5 |
2,070 |
2,162 |
-1.79% |
731,400 |
| 2025/4/10 |
2,248 |
2,248 |
2,162 |
2,201.5 |
+12.32% |
806,400 |
| 2025/4/9 |
1,957 |
2,014 |
1,911 |
1,960 |
-3.99% |
782,500 |
| 2025/4/8 |
1,980.5 |
2,076 |
1,980.5 |
2,041.5 |
+9.73% |
731,700 |
| 2025/4/7 |
1,913.5 |
1,952 |
1,831 |
1,860.5 |
-13.61% |
1,006,300 |
| 2025/4/4 |
2,233.5 |
2,253 |
2,084.5 |
2,153.5 |
-8.52% |
864,900 |
| 2025/4/3 |
2,348.5 |
2,399 |
2,311.5 |
2,354 |
-7.63% |
939,200 |
| 2025/4/2 |
2,603.5 |
2,606.5 |
2,506.5 |
2,548.5 |
-0.20% |
402,700 |
| 2025/4/1 |
2,604 |
2,608.5 |
2,546 |
2,553.5 |
-0.56% |
574,300 |
| 2025/3/31 |
2,550 |
2,600 |
2,504.5 |
2,568 |
-2.13% |
579,900 |
| 2025/3/28 |
2,636.5 |
2,669.5 |
2,590 |
2,624 |
-0.47% |
746,800 |
| 2025/3/27 |
2,521 |
2,721 |
2,501 |
2,636.5 |
+4.07% |
1,311,300 |
| 2025/3/26 |
2,512.5 |
2,540 |
2,463.5 |
2,533.5 |
+0.86% |
517,900 |
| 2025/3/25 |
2,550 |
2,555 |
2,493 |
2,512 |
-1.14% |
410,000 |
| 2025/3/24 |
2,571 |
2,578 |
2,531.5 |
2,541 |
-1.51% |
261,700 |
| 2025/3/21 |
2,495 |
2,600 |
2,495 |
2,580 |
+3.53% |
561,600 |
|
