| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,990 |
3,000 |
2,982 |
2,992 |
-0.43% |
100,700 |
| 2025/9/16 |
2,981 |
3,015 |
2,981 |
3,005 |
+0.70% |
222,300 |
| 2025/9/12 |
2,999 |
3,000 |
2,978 |
2,984 |
+0.13% |
110,300 |
| 2025/9/11 |
2,938 |
2,999 |
2,938 |
2,980 |
+0.37% |
140,400 |
| 2025/9/10 |
2,980 |
2,989 |
2,969 |
2,969 |
-0.34% |
84,900 |
| 2025/9/9 |
2,991 |
3,020 |
2,974 |
2,979 |
-0.33% |
102,900 |
| 2025/9/8 |
2,945 |
2,995 |
2,945 |
2,989 |
+1.15% |
104,600 |
| 2025/9/5 |
2,964 |
2,979 |
2,945 |
2,955 |
+0.17% |
104,500 |
| 2025/9/4 |
2,961 |
2,964 |
2,943 |
2,950 |
-0.07% |
74,000 |
| 2025/9/3 |
2,953 |
2,966 |
2,945 |
2,952 |
+0.48% |
88,400 |
| 2025/9/2 |
2,921 |
2,944 |
2,921 |
2,938 |
+0.55% |
68,800 |
| 2025/9/1 |
2,922 |
2,936 |
2,909 |
2,922 |
+0.03% |
72,900 |
| 2025/8/29 |
2,917 |
2,935 |
2,910 |
2,921 |
-0.27% |
56,900 |
| 2025/8/28 |
2,908 |
2,935 |
2,887 |
2,929 |
+0.90% |
77,900 |
| 2025/8/27 |
2,883 |
2,904 |
2,883 |
2,903 |
+0.69% |
53,700 |
| 2025/8/26 |
2,891 |
2,904 |
2,881 |
2,883 |
-0.59% |
108,600 |
| 2025/8/25 |
2,916 |
2,917 |
2,890 |
2,900 |
-0.51% |
81,400 |
| 2025/8/22 |
2,949 |
2,949 |
2,901 |
2,915 |
-1.12% |
84,400 |
| 2025/8/21 |
2,935 |
2,950 |
2,912 |
2,948 |
+1.17% |
90,300 |
| 2025/8/20 |
2,897 |
2,929 |
2,893 |
2,914 |
+0.73% |
68,300 |
| 2025/8/19 |
2,863 |
2,893 |
2,863 |
2,893 |
+1.05% |
66,800 |
| 2025/8/18 |
2,850 |
2,877 |
2,844 |
2,863 |
+0.99% |
69,100 |
| 2025/8/15 |
2,856 |
2,861 |
2,821 |
2,835 |
-0.67% |
59,600 |
| 2025/8/14 |
2,860 |
2,868 |
2,847 |
2,854 |
-0.45% |
65,700 |
| 2025/8/13 |
2,902 |
2,909 |
2,855 |
2,867 |
-1.21% |
78,600 |
| 2025/8/12 |
2,932 |
2,945 |
2,887 |
2,902 |
-1.26% |
131,300 |
| 2025/8/8 |
2,781 |
2,950 |
2,758 |
2,939 |
+5.68% |
296,300 |
| 2025/8/7 |
2,772 |
2,788 |
2,762 |
2,781 |
+0.32% |
64,800 |
| 2025/8/6 |
2,745 |
2,774 |
2,733 |
2,772 |
+1.54% |
69,500 |
| 2025/8/5 |
2,702 |
2,741 |
2,702 |
2,730 |
+0.18% |
50,700 |
| 2025/8/4 |
2,700 |
2,725 |
2,692 |
2,725 |
-0.04% |
44,000 |
| 2025/8/1 |
2,697 |
2,734 |
2,693 |
2,726 |
+1.64% |
55,300 |
| 2025/7/31 |
2,699 |
2,709 |
2,681 |
2,682 |
-0.26% |
41,000 |
| 2025/7/30 |
2,680 |
2,692 |
2,671 |
2,689 |
+0.19% |
38,900 |
| 2025/7/29 |
2,676 |
2,684 |
2,663 |
2,684 |
-0.19% |
32,600 |
| 2025/7/28 |
2,700 |
2,725 |
2,666 |
2,689 |
-0.41% |
55,500 |
| 2025/7/25 |
2,663 |
2,707 |
2,647 |
2,700 |
+1.62% |
47,800 |
| 2025/7/24 |
2,653 |
2,669 |
2,653 |
2,657 |
+0.04% |
27,600 |
| 2025/7/23 |
2,665 |
2,670 |
2,637 |
2,656 |
+0.15% |
60,100 |
| 2025/7/22 |
2,660 |
2,669 |
2,645 |
2,652 |
-1.04% |
39,000 |
| 2025/7/18 |
2,677 |
2,683 |
2,661 |
2,680 |
+0.79% |
77,100 |
| 2025/7/17 |
2,638 |
2,660 |
2,638 |
2,659 |
+0.80% |
41,400 |
| 2025/7/16 |
2,637 |
2,643 |
2,628 |
2,638 |
-0.23% |
31,400 |
| 2025/7/15 |
2,646 |
2,647 |
2,630 |
2,644 |
-0.15% |
27,700 |
| 2025/7/14 |
2,657 |
2,664 |
2,648 |
2,648 |
-0.34% |
20,600 |
| 2025/7/11 |
2,640 |
2,682 |
2,640 |
2,657 |
+0.34% |
23,100 |
| 2025/7/10 |
2,658 |
2,661 |
2,638 |
2,648 |
-0.38% |
41,200 |
| 2025/7/9 |
2,645 |
2,662 |
2,641 |
2,658 |
+0.49% |
27,000 |
| 2025/7/8 |
2,644 |
2,645 |
2,632 |
2,645 |
+0.46% |
42,400 |
| 2025/7/7 |
2,634 |
2,645 |
2,627 |
2,633 |
-0.04% |
31,500 |
| 2025/7/4 |
2,650 |
2,655 |
2,625 |
2,634 |
-0.49% |
38,200 |
| 2025/7/3 |
2,660 |
2,665 |
2,640 |
2,647 |
-0.56% |
30,200 |
| 2025/7/2 |
2,640 |
2,685 |
2,639 |
2,662 |
+1.02% |
49,500 |
| 2025/7/1 |
2,650 |
2,653 |
2,629 |
2,635 |
-0.83% |
36,500 |
| 2025/6/30 |
2,666 |
2,680 |
2,657 |
2,657 |
-0.34% |
55,900 |
| 2025/6/27 |
2,656 |
2,687 |
2,656 |
2,666 |
+0.38% |
42,000 |
| 2025/6/26 |
2,637 |
2,670 |
2,637 |
2,656 |
+0.08% |
64,300 |
| 2025/6/25 |
2,663 |
2,671 |
2,642 |
2,654 |
-0.34% |
62,000 |
| 2025/6/24 |
2,694 |
2,718 |
2,651 |
2,663 |
+0.60% |
117,400 |
| 2025/6/23 |
2,621 |
2,661 |
2,621 |
2,647 |
+1.07% |
43,900 |
| 2025/6/20 |
2,650 |
2,687 |
2,619 |
2,619 |
-1.84% |
112,900 |
| 2025/6/19 |
2,672 |
2,677 |
2,657 |
2,668 |
-0.15% |
31,700 |
| 2025/6/18 |
2,675 |
2,695 |
2,671 |
2,672 |
-0.93% |
30,700 |
| 2025/6/17 |
2,690 |
2,709 |
2,688 |
2,697 |
+0.26% |
49,300 |
| 2025/6/16 |
2,695 |
2,707 |
2,673 |
2,690 |
+1.32% |
92,000 |
| 2025/6/13 |
2,645 |
2,664 |
2,631 |
2,655 |
+0.38% |
47,500 |
| 2025/6/12 |
2,666 |
2,682 |
2,636 |
2,645 |
-0.79% |
47,500 |
| 2025/6/11 |
2,654 |
2,687 |
2,654 |
2,666 |
+1.56% |
79,600 |
| 2025/6/10 |
2,625 |
2,648 |
2,620 |
2,625 |
-0.53% |
49,700 |
| 2025/6/9 |
2,621 |
2,654 |
2,617 |
2,639 |
+1.11% |
51,000 |
| 2025/6/6 |
2,580 |
2,617 |
2,580 |
2,610 |
+1.71% |
65,500 |
| 2025/6/5 |
2,543 |
2,572 |
2,540 |
2,566 |
+0.79% |
57,900 |
| 2025/6/4 |
2,492 |
2,567 |
2,482 |
2,546 |
+2.17% |
85,500 |
| 2025/6/3 |
2,529 |
2,529 |
2,490 |
2,492 |
-1.23% |
43,900 |
| 2025/6/2 |
2,520 |
2,529 |
2,501 |
2,523 |
+0.12% |
51,500 |
| 2025/5/30 |
2,504 |
2,528 |
2,504 |
2,520 |
-0.04% |
94,800 |
| 2025/5/29 |
2,485 |
2,533 |
2,485 |
2,521 |
+1.45% |
81,400 |
| 2025/5/28 |
2,512 |
2,512 |
2,481 |
2,485 |
-0.56% |
40,900 |
| 2025/5/27 |
2,505 |
2,506 |
2,481 |
2,499 |
-0.28% |
34,200 |
| 2025/5/26 |
2,498 |
2,508 |
2,488 |
2,506 |
+0.32% |
61,000 |
| 2025/5/23 |
2,499 |
2,520 |
2,476 |
2,498 |
+0.60% |
66,900 |
| 2025/5/22 |
2,466 |
2,492 |
2,466 |
2,483 |
-0.32% |
44,000 |
| 2025/5/21 |
2,477 |
2,491 |
2,460 |
2,491 |
+0.81% |
66,800 |
| 2025/5/20 |
2,501 |
2,503 |
2,464 |
2,471 |
-1.16% |
53,800 |
| 2025/5/19 |
2,500 |
2,519 |
2,481 |
2,500 |
+0.64% |
69,200 |
| 2025/5/16 |
2,496 |
2,500 |
2,447 |
2,484 |
-0.48% |
59,200 |
| 2025/5/15 |
2,519 |
2,526 |
2,486 |
2,496 |
-0.91% |
50,400 |
| 2025/5/14 |
2,544 |
2,555 |
2,481 |
2,519 |
-0.63% |
80,200 |
| 2025/5/13 |
2,571 |
2,571 |
2,521 |
2,535 |
-1.82% |
77,500 |
| 2025/5/12 |
2,500 |
2,596 |
2,425 |
2,582 |
+4.03% |
210,500 |
| 2025/5/9 |
2,447 |
2,498 |
2,447 |
2,482 |
+0.45% |
45,100 |
| 2025/5/8 |
2,460 |
2,471 |
2,429 |
2,471 |
+0.45% |
48,900 |
| 2025/5/7 |
2,432 |
2,468 |
2,428 |
2,460 |
+1.32% |
48,000 |
| 2025/5/2 |
2,427 |
2,434 |
2,413 |
2,428 |
+0.17% |
59,200 |
| 2025/5/1 |
2,440 |
2,444 |
2,413 |
2,424 |
-0.78% |
41,900 |
| 2025/4/30 |
2,450 |
2,450 |
2,423 |
2,443 |
-0.20% |
49,500 |
| 2025/4/28 |
2,448 |
2,464 |
2,433 |
2,448 |
-0.24% |
76,700 |
| 2025/4/25 |
2,465 |
2,475 |
2,438 |
2,454 |
-0.41% |
50,600 |
| 2025/4/24 |
2,540 |
2,540 |
2,457 |
2,464 |
-3.03% |
49,800 |
| 2025/4/23 |
2,550 |
2,559 |
2,538 |
2,541 |
+0.08% |
41,200 |
| 2025/4/22 |
2,540 |
2,551 |
2,530 |
2,539 |
+0.12% |
32,700 |
| 2025/4/21 |
2,515 |
2,540 |
2,515 |
2,536 |
+0.08% |
28,000 |
| 2025/4/18 |
2,500 |
2,535 |
2,491 |
2,534 |
+1.81% |
55,600 |
| 2025/4/17 |
2,499 |
2,499 |
2,470 |
2,489 |
-0.40% |
31,000 |
| 2025/4/16 |
2,486 |
2,500 |
2,477 |
2,499 |
+0.60% |
40,100 |
| 2025/4/15 |
2,489 |
2,494 |
2,477 |
2,484 |
+0.40% |
49,500 |
| 2025/4/14 |
2,466 |
2,482 |
2,461 |
2,474 |
+1.06% |
47,300 |
| 2025/4/11 |
2,430 |
2,453 |
2,397 |
2,448 |
-0.49% |
66,100 |
| 2025/4/10 |
2,443 |
2,472 |
2,404 |
2,460 |
+4.99% |
72,500 |
| 2025/4/9 |
2,329 |
2,362 |
2,310 |
2,343 |
-1.01% |
82,200 |
| 2025/4/8 |
2,361 |
2,383 |
2,335 |
2,367 |
+2.03% |
74,300 |
| 2025/4/7 |
2,305 |
2,370 |
2,269 |
2,320 |
-3.49% |
99,900 |
| 2025/4/4 |
2,400 |
2,414 |
2,364 |
2,404 |
-1.68% |
107,000 |
| 2025/4/3 |
2,400 |
2,447 |
2,400 |
2,445 |
-1.01% |
82,200 |
| 2025/4/2 |
2,520 |
2,520 |
2,461 |
2,470 |
-1.67% |
51,100 |
| 2025/4/1 |
2,533 |
2,533 |
2,495 |
2,512 |
+0.72% |
78,700 |
| 2025/3/31 |
2,504 |
2,505 |
2,457 |
2,494 |
-1.58% |
128,500 |
| 2025/3/28 |
2,510 |
2,546 |
2,502 |
2,534 |
-1.36% |
343,200 |
| 2025/3/27 |
2,535 |
2,571 |
2,530 |
2,569 |
+0.86% |
391,100 |
| 2025/3/26 |
2,570 |
2,570 |
2,538 |
2,547 |
-0.70% |
215,500 |
| 2025/3/25 |
2,529 |
2,578 |
2,522 |
2,565 |
+1.30% |
185,500 |
| 2025/3/24 |
2,547 |
2,561 |
2,516 |
2,532 |
-0.16% |
209,200 |
| 2025/3/21 |
2,524 |
2,553 |
2,517 |
2,536 |
-0.31% |
322,700 |
|
