日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
2,060 |
2,068 |
2,049 |
2,066 |
+0.88% |
8,500 |
2025/9/17 |
2,070 |
2,070 |
2,038 |
2,048 |
-1.49% |
11,000 |
2025/9/16 |
2,066 |
2,084 |
2,051 |
2,079 |
+0.63% |
8,000 |
2025/9/12 |
2,094 |
2,094 |
2,060 |
2,066 |
-1.43% |
12,800 |
2025/9/11 |
2,059 |
2,096 |
2,051 |
2,096 |
+2.14% |
14,900 |
2025/9/10 |
2,046 |
2,060 |
2,038 |
2,052 |
+0.64% |
7,600 |
2025/9/9 |
2,055 |
2,066 |
2,024 |
2,039 |
-1.02% |
9,900 |
2025/9/8 |
2,015 |
2,060 |
2,015 |
2,060 |
+2.39% |
11,000 |
2025/9/5 |
2,001 |
2,031 |
2,001 |
2,012 |
+0.10% |
9,700 |
2025/9/4 |
2,009 |
2,020 |
1,989 |
2,010 |
+0.75% |
9,300 |
2025/9/3 |
2,025 |
2,025 |
1,991 |
1,995 |
-1.48% |
11,200 |
2025/9/2 |
2,033 |
2,049 |
2,024 |
2,025 |
-0.39% |
11,300 |
2025/9/1 |
2,038 |
2,045 |
2,018 |
2,033 |
+0.00% |
10,700 |
2025/8/29 |
2,010 |
2,045 |
2,010 |
2,033 |
+1.19% |
20,100 |
2025/8/28 |
2,005 |
2,058 |
2,003 |
2,009 |
+2.24% |
60,400 |
2025/8/27 |
1,964 |
1,982 |
1,960 |
1,965 |
+0.00% |
8,500 |
2025/8/26 |
1,994 |
1,994 |
1,965 |
1,965 |
-1.40% |
4,400 |
2025/8/25 |
1,970 |
1,993 |
1,956 |
1,993 |
+1.37% |
12,900 |
2025/8/22 |
1,975 |
1,975 |
1,956 |
1,966 |
-0.35% |
6,000 |
2025/8/21 |
1,977 |
1,977 |
1,950 |
1,973 |
-0.20% |
8,200 |
2025/8/20 |
1,991 |
1,993 |
1,976 |
1,977 |
-0.70% |
7,600 |
2025/8/19 |
1,980 |
1,998 |
1,964 |
1,991 |
+1.37% |
18,100 |
2025/8/18 |
1,977 |
1,984 |
1,961 |
1,964 |
+0.15% |
11,600 |
2025/8/15 |
1,976 |
1,978 |
1,954 |
1,961 |
-0.51% |
10,200 |
2025/8/14 |
1,971 |
1,971 |
1,952 |
1,971 |
-0.35% |
10,000 |
2025/8/13 |
1,982 |
1,992 |
1,964 |
1,978 |
-0.15% |
9,300 |
2025/8/12 |
1,964 |
1,982 |
1,950 |
1,981 |
+0.66% |
15,400 |
2025/8/8 |
1,972 |
1,973 |
1,949 |
1,968 |
+0.10% |
12,100 |
2025/8/7 |
1,975 |
1,975 |
1,955 |
1,966 |
-0.05% |
5,900 |
2025/8/6 |
1,955 |
1,968 |
1,955 |
1,967 |
+0.87% |
6,000 |
2025/8/5 |
1,954 |
1,954 |
1,940 |
1,950 |
+0.67% |
5,100 |
2025/8/4 |
1,918 |
1,937 |
1,913 |
1,937 |
-0.46% |
8,600 |
2025/8/1 |
1,939 |
1,951 |
1,931 |
1,946 |
+0.78% |
4,900 |
2025/7/31 |
1,948 |
1,952 |
1,917 |
1,931 |
-0.21% |
9,900 |
2025/7/30 |
1,940 |
1,949 |
1,915 |
1,935 |
-2.27% |
32,300 |
2025/7/29 |
1,927 |
1,980 |
1,927 |
1,980 |
+2.86% |
22,600 |
2025/7/28 |
1,970 |
1,970 |
1,924 |
1,925 |
-1.74% |
16,700 |
2025/7/25 |
1,938 |
1,961 |
1,919 |
1,959 |
+1.50% |
29,600 |
2025/7/24 |
1,927 |
1,930 |
1,913 |
1,930 |
+0.99% |
12,800 |
2025/7/23 |
1,920 |
1,926 |
1,904 |
1,911 |
+0.37% |
11,200 |
2025/7/22 |
1,914 |
1,920 |
1,901 |
1,904 |
-0.52% |
6,900 |
2025/7/18 |
1,939 |
1,939 |
1,914 |
1,914 |
-0.83% |
5,400 |
2025/7/17 |
1,913 |
1,939 |
1,912 |
1,930 |
+0.89% |
5,200 |
2025/7/16 |
1,903 |
1,934 |
1,903 |
1,913 |
+0.53% |
7,100 |
2025/7/15 |
1,908 |
1,917 |
1,902 |
1,903 |
+0.11% |
6,200 |
2025/7/14 |
1,927 |
1,933 |
1,901 |
1,901 |
-0.78% |
8,500 |
2025/7/11 |
1,898 |
1,916 |
1,898 |
1,916 |
+1.48% |
8,300 |
2025/7/10 |
1,907 |
1,907 |
1,874 |
1,888 |
-0.11% |
16,600 |
2025/7/9 |
1,904 |
1,908 |
1,890 |
1,890 |
-0.63% |
7,100 |
2025/7/8 |
1,902 |
1,914 |
1,898 |
1,902 |
-0.16% |
10,100 |
2025/7/7 |
1,910 |
1,915 |
1,895 |
1,905 |
+0.95% |
6,900 |
2025/7/4 |
1,928 |
1,928 |
1,887 |
1,887 |
-1.05% |
3,900 |
2025/7/3 |
1,897 |
1,915 |
1,886 |
1,907 |
+0.53% |
10,100 |
2025/7/2 |
1,890 |
1,914 |
1,883 |
1,897 |
+0.69% |
13,500 |
2025/7/1 |
1,915 |
1,915 |
1,874 |
1,884 |
-1.57% |
10,400 |
2025/6/30 |
1,962 |
1,962 |
1,914 |
1,914 |
-1.03% |
9,100 |
2025/6/27 |
1,932 |
1,942 |
1,922 |
1,934 |
+0.10% |
8,800 |
2025/6/26 |
1,951 |
1,964 |
1,923 |
1,932 |
-0.36% |
13,600 |
2025/6/25 |
1,963 |
1,971 |
1,902 |
1,939 |
-0.72% |
38,200 |
2025/6/24 |
1,906 |
1,957 |
1,906 |
1,953 |
+3.33% |
26,100 |
2025/6/23 |
1,870 |
1,900 |
1,869 |
1,890 |
+0.75% |
13,800 |
2025/6/20 |
1,886 |
1,902 |
1,876 |
1,876 |
-0.53% |
14,600 |
2025/6/19 |
1,890 |
1,890 |
1,875 |
1,886 |
-0.11% |
10,100 |
2025/6/18 |
1,873 |
1,901 |
1,873 |
1,888 |
+0.80% |
8,200 |
2025/6/17 |
1,909 |
1,909 |
1,871 |
1,873 |
-1.78% |
8,300 |
2025/6/16 |
1,886 |
1,908 |
1,875 |
1,907 |
+2.47% |
18,600 |
2025/6/13 |
1,872 |
1,873 |
1,856 |
1,861 |
-1.27% |
14,700 |
2025/6/12 |
1,866 |
1,896 |
1,866 |
1,885 |
+0.21% |
8,300 |
2025/6/11 |
1,865 |
1,886 |
1,865 |
1,881 |
+0.53% |
9,900 |
2025/6/10 |
1,861 |
1,885 |
1,860 |
1,871 |
+0.43% |
13,800 |
2025/6/9 |
1,875 |
1,875 |
1,861 |
1,863 |
-0.16% |
4,400 |
2025/6/6 |
1,863 |
1,886 |
1,863 |
1,866 |
+0.16% |
6,900 |
2025/6/5 |
1,862 |
1,877 |
1,859 |
1,863 |
+0.16% |
6,300 |
2025/6/4 |
1,865 |
1,872 |
1,858 |
1,860 |
-0.21% |
8,400 |
2025/6/3 |
1,869 |
1,898 |
1,861 |
1,864 |
+0.22% |
21,100 |
2025/6/2 |
1,860 |
1,877 |
1,850 |
1,860 |
-0.37% |
12,400 |
2025/5/30 |
1,842 |
1,874 |
1,842 |
1,867 |
+0.11% |
10,200 |
2025/5/29 |
1,817 |
1,869 |
1,817 |
1,865 |
+2.92% |
25,800 |
2025/5/28 |
1,820 |
1,829 |
1,801 |
1,812 |
-0.38% |
17,200 |
2025/5/27 |
1,842 |
1,842 |
1,805 |
1,819 |
-1.46% |
11,000 |
2025/5/26 |
1,824 |
1,847 |
1,799 |
1,846 |
+4.95% |
46,500 |
2025/5/23 |
1,758 |
1,780 |
1,744 |
1,759 |
+0.98% |
13,500 |
2025/5/22 |
1,738 |
1,749 |
1,730 |
1,742 |
+0.11% |
7,800 |
2025/5/21 |
1,741 |
1,755 |
1,739 |
1,740 |
+0.00% |
10,300 |
2025/5/20 |
1,765 |
1,765 |
1,738 |
1,740 |
-1.42% |
10,000 |
2025/5/19 |
1,748 |
1,771 |
1,748 |
1,765 |
+0.28% |
8,400 |
2025/5/16 |
1,770 |
1,784 |
1,760 |
1,760 |
-0.34% |
9,500 |
2025/5/15 |
1,779 |
1,791 |
1,766 |
1,766 |
-1.06% |
8,300 |
2025/5/14 |
1,787 |
1,803 |
1,752 |
1,785 |
-0.45% |
11,400 |
2025/5/13 |
1,830 |
1,830 |
1,793 |
1,793 |
-1.91% |
9,500 |
2025/5/12 |
1,791 |
1,828 |
1,786 |
1,828 |
+2.41% |
12,800 |
2025/5/9 |
1,755 |
1,794 |
1,755 |
1,785 |
+2.47% |
9,800 |
2025/5/8 |
1,740 |
1,754 |
1,732 |
1,742 |
+0.11% |
13,700 |
2025/5/7 |
1,754 |
1,754 |
1,725 |
1,740 |
-1.25% |
15,400 |
2025/5/2 |
1,770 |
1,773 |
1,748 |
1,762 |
-0.45% |
11,100 |
2025/5/1 |
1,767 |
1,782 |
1,756 |
1,770 |
+0.28% |
9,300 |
2025/4/30 |
1,803 |
1,813 |
1,761 |
1,765 |
-2.05% |
28,000 |
2025/4/28 |
1,777 |
1,809 |
1,777 |
1,802 |
+2.04% |
19,100 |
2025/4/25 |
1,782 |
1,793 |
1,766 |
1,766 |
+0.11% |
9,300 |
2025/4/24 |
1,801 |
1,804 |
1,758 |
1,764 |
-1.56% |
9,000 |
2025/4/23 |
1,800 |
1,809 |
1,782 |
1,792 |
+0.22% |
16,800 |
2025/4/22 |
1,769 |
1,790 |
1,758 |
1,788 |
+1.94% |
11,600 |
2025/4/21 |
1,766 |
1,767 |
1,746 |
1,754 |
-0.28% |
9,200 |
2025/4/18 |
1,728 |
1,759 |
1,713 |
1,759 |
+3.53% |
11,600 |
2025/4/17 |
1,684 |
1,707 |
1,684 |
1,699 |
+0.59% |
5,200 |
2025/4/16 |
1,696 |
1,696 |
1,675 |
1,689 |
+0.18% |
7,800 |
2025/4/15 |
1,700 |
1,700 |
1,680 |
1,686 |
-0.59% |
8,400 |
2025/4/14 |
1,693 |
1,698 |
1,676 |
1,696 |
+1.37% |
13,100 |
2025/4/11 |
1,650 |
1,678 |
1,619 |
1,673 |
+0.12% |
13,300 |
2025/4/10 |
1,682 |
1,682 |
1,632 |
1,671 |
+6.98% |
13,900 |
2025/4/9 |
1,576 |
1,576 |
1,534 |
1,562 |
-2.38% |
25,100 |
2025/4/8 |
1,584 |
1,621 |
1,575 |
1,600 |
+6.38% |
27,900 |
2025/4/7 |
1,518 |
1,562 |
1,473 |
1,504 |
-7.84% |
42,600 |
2025/4/4 |
1,700 |
1,700 |
1,614 |
1,632 |
-5.61% |
40,800 |
2025/4/3 |
1,700 |
1,736 |
1,693 |
1,729 |
-1.71% |
24,800 |
2025/4/2 |
1,800 |
1,800 |
1,752 |
1,759 |
-1.35% |
15,800 |
2025/4/1 |
1,783 |
1,795 |
1,779 |
1,783 |
+0.00% |
19,400 |
2025/3/31 |
1,814 |
1,814 |
1,783 |
1,783 |
-2.35% |
22,900 |
2025/3/28 |
1,838 |
1,846 |
1,819 |
1,826 |
-3.59% |
84,100 |
2025/3/27 |
1,871 |
1,894 |
1,871 |
1,894 |
+0.53% |
119,700 |
2025/3/26 |
1,872 |
1,887 |
1,857 |
1,884 |
+0.91% |
45,500 |
2025/3/25 |
1,865 |
1,876 |
1,846 |
1,867 |
+1.36% |
34,600 |
2025/3/24 |
1,835 |
1,866 |
1,832 |
1,842 |
-1.76% |
71,800 |
|