| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/16 |
2,252 |
2,252 |
2,222 |
2,242 |
-0.31% |
5,300 |
| 2025/9/12 |
2,228 |
2,252 |
2,207 |
2,249 |
+0.09% |
3,100 |
| 2025/9/11 |
2,214 |
2,248 |
2,199 |
2,247 |
+0.54% |
12,300 |
| 2025/9/10 |
2,219 |
2,235 |
2,215 |
2,235 |
+0.86% |
12,000 |
| 2025/9/9 |
2,196 |
2,222 |
2,185 |
2,216 |
+0.91% |
13,500 |
| 2025/9/8 |
2,179 |
2,197 |
2,154 |
2,196 |
+0.37% |
12,800 |
| 2025/9/5 |
2,180 |
2,198 |
2,176 |
2,188 |
+0.51% |
3,200 |
| 2025/9/4 |
2,185 |
2,197 |
2,177 |
2,177 |
-0.37% |
2,800 |
| 2025/9/3 |
2,185 |
2,185 |
2,164 |
2,185 |
+0.23% |
2,200 |
| 2025/9/2 |
2,177 |
2,180 |
2,166 |
2,180 |
+0.14% |
2,500 |
| 2025/9/1 |
2,193 |
2,204 |
2,141 |
2,177 |
+0.23% |
4,800 |
| 2025/8/29 |
2,173 |
2,190 |
2,102 |
2,172 |
-0.73% |
3,700 |
| 2025/8/28 |
2,211 |
2,214 |
2,186 |
2,188 |
-1.00% |
4,700 |
| 2025/8/27 |
2,236 |
2,236 |
2,209 |
2,210 |
-0.76% |
3,100 |
| 2025/8/26 |
2,211 |
2,227 |
2,200 |
2,227 |
-0.27% |
4,200 |
| 2025/8/25 |
2,231 |
2,233 |
2,206 |
2,233 |
+0.09% |
5,000 |
| 2025/8/22 |
2,234 |
2,235 |
2,212 |
2,231 |
-0.13% |
5,000 |
| 2025/8/21 |
2,207 |
2,235 |
2,193 |
2,234 |
+0.90% |
8,900 |
| 2025/8/20 |
2,214 |
2,214 |
2,184 |
2,214 |
+0.00% |
4,000 |
| 2025/8/19 |
2,210 |
2,221 |
2,188 |
2,214 |
+0.18% |
6,600 |
| 2025/8/18 |
2,195 |
2,212 |
2,195 |
2,210 |
+0.68% |
4,300 |
| 2025/8/15 |
2,165 |
2,195 |
2,159 |
2,195 |
+1.39% |
9,400 |
| 2025/8/14 |
2,160 |
2,176 |
2,152 |
2,165 |
+0.23% |
3,600 |
| 2025/8/13 |
2,188 |
2,188 |
2,160 |
2,160 |
-1.05% |
3,500 |
| 2025/8/12 |
2,209 |
2,209 |
2,169 |
2,183 |
+0.00% |
8,600 |
| 2025/8/8 |
2,184 |
2,187 |
2,165 |
2,183 |
+0.51% |
8,300 |
| 2025/8/7 |
2,201 |
2,201 |
2,168 |
2,172 |
-1.32% |
3,700 |
| 2025/8/6 |
2,182 |
2,205 |
2,175 |
2,201 |
+1.20% |
6,500 |
| 2025/8/5 |
2,162 |
2,184 |
2,160 |
2,175 |
+0.69% |
9,400 |
| 2025/8/4 |
2,136 |
2,166 |
2,128 |
2,160 |
-0.83% |
8,500 |
| 2025/8/1 |
2,160 |
2,211 |
2,137 |
2,178 |
+0.88% |
14,400 |
| 2025/7/31 |
2,146 |
2,161 |
2,122 |
2,159 |
+0.61% |
7,500 |
| 2025/7/30 |
2,141 |
2,149 |
2,113 |
2,146 |
+0.23% |
4,000 |
| 2025/7/29 |
2,135 |
2,148 |
2,108 |
2,141 |
+0.38% |
6,300 |
| 2025/7/28 |
2,138 |
2,144 |
2,102 |
2,133 |
-0.23% |
5,700 |
| 2025/7/25 |
2,158 |
2,162 |
2,121 |
2,138 |
-0.88% |
6,300 |
| 2025/7/24 |
2,150 |
2,162 |
2,129 |
2,157 |
+0.51% |
12,300 |
| 2025/7/23 |
2,136 |
2,146 |
2,075 |
2,146 |
+0.42% |
11,100 |
| 2025/7/22 |
2,164 |
2,168 |
2,106 |
2,137 |
-1.29% |
9,300 |
| 2025/7/18 |
2,191 |
2,194 |
2,108 |
2,165 |
-0.37% |
12,400 |
| 2025/7/17 |
2,119 |
2,173 |
2,105 |
2,173 |
+2.55% |
14,300 |
| 2025/7/16 |
2,105 |
2,119 |
2,025 |
2,119 |
+0.67% |
7,600 |
| 2025/7/15 |
2,175 |
2,194 |
2,056 |
2,105 |
-3.22% |
43,000 |
| 2025/7/14 |
2,186 |
2,186 |
2,132 |
2,175 |
-0.09% |
6,900 |
| 2025/7/11 |
2,151 |
2,177 |
2,142 |
2,177 |
+1.26% |
7,000 |
| 2025/7/10 |
2,129 |
2,167 |
2,087 |
2,150 |
+2.33% |
13,300 |
| 2025/7/9 |
2,044 |
2,107 |
2,010 |
2,101 |
+3.24% |
23,300 |
| 2025/7/8 |
2,020 |
2,036 |
2,002 |
2,035 |
+0.74% |
5,300 |
| 2025/7/7 |
2,000 |
2,020 |
2,000 |
2,020 |
+0.75% |
2,800 |
| 2025/7/4 |
1,956 |
2,005 |
1,956 |
2,005 |
+0.50% |
2,400 |
| 2025/7/3 |
1,995 |
1,995 |
1,994 |
1,995 |
+0.71% |
1,300 |
| 2025/7/2 |
1,977 |
1,991 |
1,952 |
1,981 |
-0.75% |
3,800 |
| 2025/7/1 |
2,035 |
2,035 |
1,982 |
1,996 |
-1.92% |
6,000 |
| 2025/6/30 |
1,976 |
2,035 |
1,976 |
2,035 |
-0.29% |
14,500 |
| 2025/6/27 |
2,031 |
2,041 |
1,981 |
2,041 |
+0.69% |
6,400 |
| 2025/6/26 |
2,015 |
2,027 |
1,993 |
2,027 |
+0.75% |
2,800 |
| 2025/6/25 |
2,009 |
2,012 |
1,990 |
2,012 |
+0.20% |
3,300 |
| 2025/6/24 |
1,980 |
2,009 |
1,980 |
2,008 |
+0.80% |
4,800 |
| 2025/6/23 |
1,992 |
1,992 |
1,965 |
1,992 |
+1.43% |
2,400 |
| 2025/6/20 |
1,955 |
1,964 |
1,944 |
1,964 |
+0.56% |
5,400 |
| 2025/6/19 |
1,956 |
1,956 |
1,923 |
1,953 |
-0.15% |
1,000 |
| 2025/6/18 |
1,947 |
1,956 |
1,903 |
1,956 |
+0.77% |
4,700 |
| 2025/6/17 |
2,008 |
2,022 |
1,941 |
1,941 |
-4.20% |
9,100 |
| 2025/6/16 |
2,038 |
2,038 |
1,993 |
2,026 |
-1.12% |
6,800 |
| 2025/6/13 |
2,069 |
2,070 |
2,025 |
2,049 |
-0.97% |
1,800 |
| 2025/6/12 |
2,045 |
2,070 |
2,044 |
2,069 |
+0.10% |
1,300 |
| 2025/6/11 |
2,046 |
2,067 |
2,014 |
2,067 |
+0.44% |
3,500 |
| 2025/6/10 |
2,060 |
2,065 |
2,045 |
2,058 |
+0.68% |
3,500 |
| 2025/6/9 |
2,051 |
2,051 |
2,028 |
2,044 |
-0.34% |
3,100 |
| 2025/6/6 |
2,034 |
2,058 |
2,012 |
2,051 |
+0.84% |
6,300 |
| 2025/6/5 |
2,089 |
2,089 |
1,980 |
2,034 |
-2.63% |
10,400 |
| 2025/6/4 |
2,114 |
2,126 |
2,081 |
2,089 |
-1.74% |
6,800 |
| 2025/6/3 |
2,179 |
2,179 |
2,100 |
2,126 |
-2.43% |
6,800 |
| 2025/6/2 |
2,152 |
2,200 |
2,117 |
2,179 |
+0.74% |
4,900 |
| 2025/5/30 |
2,113 |
2,163 |
2,007 |
2,163 |
+1.98% |
6,300 |
| 2025/5/29 |
2,155 |
2,155 |
2,050 |
2,121 |
-2.08% |
6,600 |
| 2025/5/28 |
2,207 |
2,218 |
2,165 |
2,166 |
-1.86% |
5,600 |
| 2025/5/27 |
2,210 |
2,211 |
2,170 |
2,207 |
+0.32% |
9,500 |
| 2025/5/26 |
2,185 |
2,209 |
2,170 |
2,200 |
+0.69% |
12,100 |
| 2025/5/23 |
2,203 |
2,205 |
2,145 |
2,185 |
+0.28% |
13,000 |
| 2025/5/22 |
2,122 |
2,179 |
2,120 |
2,179 |
+3.12% |
9,000 |
| 2025/5/21 |
2,050 |
2,114 |
2,050 |
2,113 |
+2.57% |
9,900 |
| 2025/5/20 |
2,073 |
2,073 |
2,007 |
2,060 |
+1.13% |
13,200 |
| 2025/5/19 |
2,018 |
2,039 |
1,930 |
2,037 |
+1.95% |
26,500 |
| 2025/5/16 |
1,950 |
1,999 |
1,950 |
1,998 |
+2.46% |
11,600 |
| 2025/5/15 |
1,961 |
1,985 |
1,940 |
1,950 |
+0.88% |
20,200 |
| 2025/5/14 |
1,994 |
1,994 |
1,933 |
1,933 |
-3.06% |
10,200 |
| 2025/5/13 |
1,999 |
2,000 |
1,994 |
1,994 |
-0.20% |
6,300 |
| 2025/5/12 |
2,018 |
2,018 |
1,998 |
1,998 |
+0.00% |
3,300 |
| 2025/5/9 |
2,002 |
2,010 |
1,997 |
1,998 |
-0.45% |
3,700 |
| 2025/5/8 |
2,018 |
2,018 |
1,991 |
2,007 |
-0.05% |
3,100 |
| 2025/5/7 |
1,988 |
2,008 |
1,968 |
2,008 |
+0.05% |
5,000 |
| 2025/5/2 |
2,018 |
2,018 |
1,980 |
2,007 |
-0.25% |
8,100 |
| 2025/5/1 |
2,016 |
2,016 |
1,995 |
2,012 |
+0.45% |
6,300 |
| 2025/4/30 |
1,997 |
2,003 |
1,996 |
2,003 |
+0.35% |
5,500 |
| 2025/4/28 |
1,989 |
2,001 |
1,976 |
1,996 |
+1.27% |
7,700 |
| 2025/4/25 |
1,978 |
1,980 |
1,967 |
1,971 |
-0.20% |
6,000 |
| 2025/4/24 |
1,975 |
1,984 |
1,966 |
1,975 |
+0.15% |
5,300 |
| 2025/4/23 |
1,958 |
1,972 |
1,950 |
1,972 |
+2.07% |
6,700 |
| 2025/4/22 |
1,925 |
1,942 |
1,924 |
1,932 |
+0.62% |
8,000 |
| 2025/4/21 |
1,920 |
1,921 |
1,885 |
1,920 |
+1.16% |
8,800 |
| 2025/4/18 |
1,894 |
1,917 |
1,888 |
1,898 |
+0.53% |
11,800 |
| 2025/4/17 |
1,868 |
1,888 |
1,868 |
1,888 |
+1.83% |
10,600 |
| 2025/4/16 |
1,842 |
1,878 |
1,830 |
1,854 |
+1.59% |
14,100 |
| 2025/4/15 |
1,780 |
1,829 |
1,780 |
1,825 |
+2.36% |
6,600 |
| 2025/4/14 |
1,756 |
1,784 |
1,756 |
1,783 |
+2.06% |
4,400 |
| 2025/4/11 |
1,683 |
1,750 |
1,683 |
1,747 |
+1.10% |
3,600 |
| 2025/4/10 |
1,691 |
1,733 |
1,691 |
1,728 |
+5.17% |
7,300 |
| 2025/4/9 |
1,653 |
1,653 |
1,613 |
1,643 |
-2.26% |
3,100 |
| 2025/4/8 |
1,637 |
1,681 |
1,622 |
1,681 |
+5.26% |
3,000 |
| 2025/4/7 |
1,524 |
1,684 |
1,524 |
1,597 |
-10.23% |
6,100 |
| 2025/4/4 |
1,850 |
1,881 |
1,708 |
1,779 |
-6.32% |
8,100 |
| 2025/4/3 |
1,863 |
1,900 |
1,827 |
1,899 |
+0.37% |
3,600 |
| 2025/4/2 |
1,898 |
1,908 |
1,887 |
1,892 |
-1.05% |
5,600 |
| 2025/4/1 |
1,911 |
1,915 |
1,906 |
1,912 |
+0.74% |
2,700 |
| 2025/3/31 |
1,904 |
1,929 |
1,890 |
1,898 |
-1.20% |
4,400 |
| 2025/3/28 |
1,915 |
1,921 |
1,890 |
1,921 |
-0.36% |
2,100 |
| 2025/3/27 |
1,943 |
1,943 |
1,900 |
1,928 |
-0.26% |
4,000 |
| 2025/3/26 |
1,949 |
1,951 |
1,911 |
1,933 |
-0.21% |
18,000 |
| 2025/3/25 |
1,914 |
1,939 |
1,913 |
1,937 |
+1.20% |
10,800 |
| 2025/3/24 |
1,903 |
1,914 |
1,891 |
1,914 |
+1.22% |
6,200 |
| 2025/3/21 |
1,899 |
1,906 |
1,884 |
1,891 |
-0.16% |
4,100 |
| 2025/3/19 |
1,897 |
1,897 |
1,885 |
1,894 |
+0.96% |
5,400 |
|
