| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
3,220 |
3,280 |
3,220 |
3,270 |
+1.55% |
13,100 |
| 2026/9/11 |
3,255 |
3,255 |
3,220 |
3,220 |
-1.98% |
21,400 |
| 2026/9/10 |
3,270 |
3,310 |
3,250 |
3,285 |
+0.61% |
10,900 |
| 2026/9/9 |
3,310 |
3,320 |
3,265 |
3,265 |
-1.36% |
14,100 |
| 2026/9/8 |
3,355 |
3,355 |
3,310 |
3,310 |
-1.34% |
9,500 |
| 2026/9/7 |
3,435 |
3,435 |
3,355 |
3,355 |
-1.47% |
13,300 |
| 2026/9/4 |
3,415 |
3,420 |
3,390 |
3,405 |
-0.29% |
4,900 |
| 2026/9/3 |
3,400 |
3,430 |
3,380 |
3,415 |
+0.44% |
9,800 |
| 2026/9/2 |
3,455 |
3,455 |
3,395 |
3,400 |
-2.02% |
11,700 |
| 2026/9/1 |
3,445 |
3,495 |
3,435 |
3,470 |
+0.58% |
16,800 |
| 2026/8/31 |
3,405 |
3,470 |
3,405 |
3,450 |
+1.32% |
15,100 |
| 2026/8/28 |
3,370 |
3,415 |
3,370 |
3,405 |
+0.89% |
10,600 |
| 2026/8/27 |
3,370 |
3,400 |
3,360 |
3,375 |
-0.15% |
8,400 |
| 2026/8/26 |
3,365 |
3,390 |
3,360 |
3,380 |
+0.15% |
7,300 |
| 2026/8/25 |
3,380 |
3,385 |
3,355 |
3,375 |
+0.00% |
8,100 |
| 2026/8/24 |
3,430 |
3,465 |
3,375 |
3,375 |
-1.17% |
8,700 |
| 2026/8/21 |
3,390 |
3,420 |
3,385 |
3,415 |
+0.15% |
9,000 |
| 2026/8/20 |
3,370 |
3,450 |
3,360 |
3,410 |
+0.89% |
10,900 |
| 2026/8/19 |
3,430 |
3,450 |
3,380 |
3,380 |
-2.87% |
10,200 |
| 2026/8/18 |
3,435 |
3,510 |
3,435 |
3,480 |
+0.43% |
11,000 |
| 2026/8/17 |
3,490 |
3,510 |
3,450 |
3,465 |
-0.72% |
12,000 |
| 2026/8/14 |
3,460 |
3,505 |
3,440 |
3,490 |
+0.87% |
14,800 |
| 2026/8/13 |
3,400 |
3,460 |
3,365 |
3,460 |
+2.06% |
17,800 |
| 2026/8/12 |
3,360 |
3,390 |
3,350 |
3,390 |
+0.30% |
15,500 |
| 2026/8/10 |
3,355 |
3,380 |
3,325 |
3,380 |
+1.50% |
11,300 |
| 2026/8/7 |
3,285 |
3,370 |
3,285 |
3,330 |
+0.15% |
12,300 |
| 2026/8/6 |
3,220 |
3,355 |
3,215 |
3,325 |
+3.74% |
21,300 |
| 2026/8/5 |
3,320 |
3,320 |
3,205 |
3,205 |
+0.16% |
16,700 |
| 2026/8/4 |
3,255 |
3,255 |
3,190 |
3,200 |
-1.69% |
14,000 |
| 2026/8/3 |
3,290 |
3,305 |
3,205 |
3,255 |
-1.36% |
16,900 |
| 2026/7/31 |
3,380 |
3,380 |
3,300 |
3,300 |
-2.37% |
12,900 |
| 2026/7/30 |
3,430 |
3,430 |
3,340 |
3,380 |
-1.46% |
14,600 |
| 2026/7/29 |
3,370 |
3,430 |
3,335 |
3,430 |
+1.78% |
14,000 |
| 2026/7/28 |
3,375 |
3,420 |
3,365 |
3,370 |
-0.74% |
4,900 |
| 2026/7/27 |
3,350 |
3,425 |
3,350 |
3,395 |
+2.26% |
7,100 |
| 2026/7/24 |
3,320 |
3,340 |
3,310 |
3,320 |
-1.04% |
6,400 |
| 2026/7/23 |
3,380 |
3,380 |
3,330 |
3,355 |
-0.45% |
7,200 |
| 2026/7/22 |
3,355 |
3,375 |
3,320 |
3,370 |
+0.45% |
10,400 |
| 2026/7/21 |
3,365 |
3,395 |
3,335 |
3,355 |
+1.21% |
6,000 |
| 2026/7/17 |
3,300 |
3,390 |
3,280 |
3,315 |
-0.45% |
9,300 |
| 2026/7/16 |
3,345 |
3,380 |
3,315 |
3,330 |
-0.45% |
6,500 |
| 2026/7/15 |
3,340 |
3,365 |
3,300 |
3,345 |
+0.90% |
10,500 |
| 2026/7/14 |
3,345 |
3,375 |
3,315 |
3,315 |
-0.45% |
6,300 |
| 2026/7/13 |
3,380 |
3,395 |
3,330 |
3,330 |
-1.48% |
5,400 |
| 2026/7/10 |
3,430 |
3,430 |
3,360 |
3,380 |
-0.15% |
12,300 |
| 2026/7/9 |
3,425 |
3,425 |
3,380 |
3,385 |
-0.29% |
3,100 |
| 2026/7/8 |
3,365 |
3,430 |
3,360 |
3,395 |
+0.15% |
6,400 |
| 2026/7/7 |
3,350 |
3,390 |
3,345 |
3,390 |
+1.95% |
2,600 |
| 2026/7/6 |
3,355 |
3,415 |
3,325 |
3,325 |
+0.30% |
7,000 |
| 2026/7/3 |
3,350 |
3,385 |
3,315 |
3,315 |
-2.50% |
13,100 |
| 2026/7/2 |
3,295 |
3,420 |
3,270 |
3,400 |
+3.03% |
11,500 |
| 2026/7/1 |
3,340 |
3,340 |
3,300 |
3,300 |
+0.00% |
2,400 |
| 2026/6/30 |
3,355 |
3,385 |
3,290 |
3,300 |
-1.35% |
11,300 |
| 2026/6/29 |
3,285 |
3,370 |
3,285 |
3,345 |
+1.98% |
12,700 |
| 2026/6/26 |
3,395 |
3,395 |
3,260 |
3,280 |
-3.53% |
31,500 |
| 2026/6/25 |
3,350 |
3,465 |
3,350 |
3,400 |
+2.87% |
18,800 |
| 2026/6/24 |
3,315 |
3,355 |
3,285 |
3,305 |
+0.00% |
10,600 |
| 2026/6/23 |
3,245 |
3,310 |
3,235 |
3,305 |
+1.69% |
6,400 |
| 2026/6/22 |
3,280 |
3,310 |
3,235 |
3,250 |
-0.76% |
10,600 |
| 2026/6/19 |
3,425 |
3,425 |
3,270 |
3,275 |
-1.06% |
30,200 |
| 2026/6/18 |
3,230 |
3,330 |
3,230 |
3,310 |
+3.28% |
8,900 |
| 2026/6/17 |
3,175 |
3,240 |
3,165 |
3,205 |
+0.47% |
7,300 |
| 2026/6/16 |
3,150 |
3,190 |
3,130 |
3,190 |
+1.27% |
6,100 |
| 2026/6/15 |
3,175 |
3,190 |
3,150 |
3,150 |
+0.80% |
9,100 |
| 2026/6/12 |
3,175 |
3,175 |
3,055 |
3,125 |
-1.57% |
28,400 |
| 2026/6/11 |
3,165 |
3,185 |
3,125 |
3,175 |
+0.47% |
8,200 |
| 2026/6/10 |
3,175 |
3,225 |
3,160 |
3,160 |
-0.47% |
9,600 |
| 2026/6/9 |
3,170 |
3,215 |
3,160 |
3,175 |
+0.32% |
7,100 |
| 2026/6/8 |
3,260 |
3,260 |
3,165 |
3,165 |
-2.91% |
10,500 |
| 2026/6/5 |
3,220 |
3,300 |
3,220 |
3,260 |
+2.03% |
6,500 |
| 2026/6/4 |
3,155 |
3,210 |
3,150 |
3,195 |
+0.31% |
3,800 |
| 2026/6/3 |
3,155 |
3,220 |
3,110 |
3,185 |
+0.95% |
12,700 |
| 2026/6/2 |
3,200 |
3,200 |
3,130 |
3,155 |
-2.17% |
11,000 |
| 2026/6/1 |
3,250 |
3,265 |
3,220 |
3,225 |
-0.77% |
7,300 |
| 2026/5/29 |
3,235 |
3,290 |
3,235 |
3,250 |
+0.62% |
3,900 |
| 2026/5/28 |
3,215 |
3,245 |
3,205 |
3,230 |
-0.62% |
6,600 |
| 2026/5/27 |
3,220 |
3,250 |
3,215 |
3,250 |
+0.93% |
6,700 |
| 2026/5/26 |
3,280 |
3,295 |
3,220 |
3,220 |
-1.08% |
9,100 |
| 2026/5/25 |
3,305 |
3,305 |
3,215 |
3,255 |
+0.15% |
7,700 |
| 2026/5/22 |
3,295 |
3,320 |
3,250 |
3,250 |
-0.91% |
6,500 |
| 2026/5/21 |
3,305 |
3,305 |
3,275 |
3,280 |
+0.31% |
3,000 |
| 2026/5/20 |
3,260 |
3,295 |
3,220 |
3,270 |
-1.06% |
7,500 |
| 2026/5/19 |
3,280 |
3,325 |
3,280 |
3,305 |
+0.76% |
5,000 |
| 2026/5/18 |
3,240 |
3,290 |
3,225 |
3,280 |
+1.39% |
5,900 |
| 2026/5/15 |
3,255 |
3,305 |
3,235 |
3,235 |
+0.31% |
11,900 |
| 2026/5/14 |
3,200 |
3,225 |
3,160 |
3,225 |
+0.31% |
10,500 |
| 2026/5/13 |
3,225 |
3,240 |
3,210 |
3,215 |
+0.00% |
9,300 |
| 2026/5/12 |
3,465 |
3,465 |
3,205 |
3,215 |
-5.30% |
29,700 |
| 2026/5/11 |
3,330 |
3,400 |
3,330 |
3,395 |
+2.11% |
13,100 |
| 2026/5/8 |
3,340 |
3,345 |
3,305 |
3,325 |
-0.15% |
8,600 |
| 2026/5/7 |
3,320 |
3,370 |
3,320 |
3,330 |
+0.91% |
5,400 |
| 2026/5/1 |
3,300 |
3,330 |
3,245 |
3,300 |
-1.93% |
12,300 |
| 2026/4/28 |
3,315 |
3,365 |
3,310 |
3,365 |
+1.51% |
7,600 |
| 2026/4/27 |
3,350 |
3,350 |
3,300 |
3,315 |
+0.00% |
5,600 |
| 2026/4/24 |
3,360 |
3,360 |
3,315 |
3,315 |
-1.92% |
7,300 |
| 2026/4/23 |
3,410 |
3,410 |
3,320 |
3,380 |
-0.44% |
11,900 |
| 2026/4/22 |
3,400 |
3,420 |
3,390 |
3,395 |
-0.44% |
6,100 |
| 2026/4/21 |
3,450 |
3,455 |
3,410 |
3,410 |
-0.15% |
4,100 |
| 2026/4/20 |
3,480 |
3,480 |
3,415 |
3,415 |
-0.87% |
6,000 |
| 2026/4/17 |
3,475 |
3,495 |
3,440 |
3,445 |
-0.58% |
5,700 |
| 2026/4/16 |
3,490 |
3,515 |
3,465 |
3,465 |
+0.00% |
5,000 |
| 2026/4/15 |
3,485 |
3,515 |
3,420 |
3,465 |
+1.32% |
10,900 |
| 2026/4/14 |
3,390 |
3,440 |
3,390 |
3,420 |
+0.29% |
3,900 |
| 2026/4/13 |
3,400 |
3,410 |
3,355 |
3,410 |
-0.15% |
16,700 |
| 2026/4/10 |
3,490 |
3,490 |
3,410 |
3,415 |
-1.73% |
11,900 |
| 2026/4/9 |
3,525 |
3,525 |
3,470 |
3,475 |
-1.70% |
10,100 |
| 2026/4/8 |
3,535 |
3,550 |
3,515 |
3,535 |
+1.00% |
7,700 |
| 2026/4/7 |
3,500 |
3,540 |
3,470 |
3,500 |
+0.72% |
5,800 |
| 2026/4/6 |
3,480 |
3,490 |
3,445 |
3,475 |
-0.43% |
4,800 |
| 2026/4/3 |
3,445 |
3,490 |
3,445 |
3,490 |
+1.90% |
4,700 |
| 2026/4/2 |
3,465 |
3,495 |
3,400 |
3,425 |
-0.87% |
9,200 |
| 2026/4/1 |
3,495 |
3,495 |
3,380 |
3,455 |
+4.07% |
12,900 |
| 2026/3/30 |
3,285 |
3,335 |
3,235 |
3,320 |
-2.92% |
19,000 |
| 2026/3/27 |
3,370 |
3,450 |
3,370 |
3,420 |
+0.44% |
16,000 |
| 2026/3/26 |
3,430 |
3,450 |
3,375 |
3,405 |
-0.87% |
9,200 |
| 2026/3/25 |
3,355 |
3,470 |
3,355 |
3,435 |
+2.38% |
12,100 |
| 2026/3/24 |
3,335 |
3,385 |
3,305 |
3,355 |
+1.21% |
19,700 |
| 2026/3/23 |
3,400 |
3,400 |
3,285 |
3,315 |
-2.50% |
29,400 |
| 2026/3/19 |
3,500 |
3,500 |
3,400 |
3,400 |
-3.27% |
20,400 |
| 2026/3/18 |
3,505 |
3,530 |
3,470 |
3,515 |
+1.88% |
11,200 |
| 2026/3/17 |
3,485 |
3,505 |
3,445 |
3,450 |
-1.00% |
10,200 |
| 2026/3/16 |
3,530 |
3,560 |
3,480 |
3,485 |
-0.14% |
14,400 |
| 2026/3/13 |
3,510 |
3,540 |
3,490 |
3,490 |
-2.24% |
14,900 |
|