日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
3,985 |
4,005 |
3,920 |
3,925 |
-0.38% |
258,100 |
2025/9/19 |
3,950 |
4,025 |
3,915 |
3,940 |
-0.25% |
492,200 |
2025/9/18 |
3,900 |
3,970 |
3,890 |
3,950 |
+1.94% |
189,100 |
2025/9/17 |
3,790 |
3,880 |
3,755 |
3,875 |
+1.17% |
179,300 |
2025/9/16 |
3,830 |
3,830 |
3,740 |
3,830 |
-1.03% |
281,700 |
2025/9/12 |
3,860 |
3,905 |
3,825 |
3,870 |
+1.44% |
276,400 |
2025/9/11 |
3,875 |
3,885 |
3,805 |
3,815 |
-1.55% |
160,100 |
2025/9/10 |
3,860 |
3,895 |
3,840 |
3,875 |
-0.26% |
158,100 |
2025/9/9 |
3,885 |
3,910 |
3,870 |
3,885 |
+1.44% |
184,500 |
2025/9/8 |
3,805 |
3,885 |
3,785 |
3,830 |
+1.32% |
207,500 |
2025/9/5 |
3,700 |
3,795 |
3,675 |
3,780 |
+1.75% |
223,800 |
2025/9/4 |
3,700 |
3,725 |
3,655 |
3,715 |
+0.41% |
178,600 |
2025/9/3 |
3,750 |
3,755 |
3,650 |
3,700 |
-1.33% |
316,700 |
2025/9/2 |
3,990 |
4,005 |
3,745 |
3,750 |
-5.42% |
626,600 |
2025/9/1 |
3,865 |
3,990 |
3,860 |
3,965 |
+2.45% |
280,200 |
2025/8/29 |
3,780 |
3,925 |
3,775 |
3,870 |
+2.25% |
542,400 |
2025/8/28 |
3,785 |
3,820 |
3,765 |
3,785 |
+0.66% |
337,600 |
2025/8/27 |
3,700 |
3,775 |
3,680 |
3,760 |
+0.94% |
308,300 |
2025/8/26 |
3,725 |
3,760 |
3,710 |
3,725 |
-1.72% |
364,000 |
2025/8/25 |
3,770 |
3,810 |
3,765 |
3,790 |
-0.52% |
302,600 |
2025/8/22 |
3,820 |
3,840 |
3,755 |
3,810 |
-0.26% |
288,400 |
2025/8/21 |
3,815 |
3,840 |
3,805 |
3,820 |
-0.13% |
222,600 |
2025/8/20 |
3,810 |
3,865 |
3,800 |
3,825 |
-1.03% |
287,500 |
2025/8/19 |
3,855 |
3,880 |
3,850 |
3,865 |
+0.39% |
244,500 |
2025/8/18 |
3,885 |
3,890 |
3,745 |
3,850 |
-1.53% |
615,300 |
2025/8/15 |
3,900 |
3,920 |
3,885 |
3,910 |
-0.89% |
391,200 |
2025/8/14 |
4,000 |
4,020 |
3,925 |
3,945 |
-3.07% |
345,500 |
2025/8/13 |
3,910 |
4,120 |
3,905 |
4,070 |
+0.87% |
422,200 |
2025/8/12 |
3,990 |
4,035 |
3,895 |
4,035 |
-0.62% |
459,900 |
2025/8/8 |
4,180 |
4,200 |
4,060 |
4,060 |
-2.87% |
284,200 |
2025/8/7 |
4,135 |
4,240 |
4,135 |
4,180 |
+0.97% |
263,200 |
2025/8/6 |
4,085 |
4,150 |
4,085 |
4,140 |
+2.60% |
247,500 |
2025/8/5 |
4,065 |
4,105 |
4,030 |
4,035 |
-0.74% |
179,100 |
2025/8/4 |
4,005 |
4,105 |
4,005 |
4,065 |
-1.33% |
127,900 |
2025/8/1 |
4,070 |
4,145 |
4,070 |
4,120 |
+1.35% |
178,900 |
2025/7/31 |
4,045 |
4,125 |
4,035 |
4,065 |
+0.87% |
301,900 |
2025/7/30 |
4,010 |
4,050 |
3,970 |
4,030 |
+1.26% |
188,300 |
2025/7/29 |
3,955 |
4,005 |
3,935 |
3,980 |
+0.25% |
204,200 |
2025/7/28 |
4,005 |
4,035 |
3,970 |
3,970 |
-0.63% |
228,600 |
2025/7/25 |
4,035 |
4,050 |
3,965 |
3,995 |
-0.87% |
270,800 |
2025/7/24 |
4,010 |
4,055 |
3,945 |
4,030 |
+0.50% |
406,700 |
2025/7/23 |
4,040 |
4,060 |
3,955 |
4,010 |
-1.96% |
447,200 |
2025/7/22 |
4,135 |
4,145 |
4,070 |
4,090 |
-1.09% |
183,000 |
2025/7/18 |
4,170 |
4,170 |
4,115 |
4,135 |
-0.84% |
114,700 |
2025/7/17 |
4,115 |
4,185 |
4,115 |
4,170 |
+0.85% |
145,500 |
2025/7/16 |
4,170 |
4,175 |
4,115 |
4,135 |
-0.60% |
152,500 |
2025/7/15 |
4,250 |
4,255 |
4,135 |
4,160 |
-2.00% |
235,600 |
2025/7/14 |
4,190 |
4,315 |
4,175 |
4,245 |
+2.78% |
380,500 |
2025/7/11 |
4,120 |
4,190 |
4,120 |
4,130 |
-1.08% |
211,400 |
2025/7/10 |
4,200 |
4,220 |
4,150 |
4,175 |
+0.85% |
296,200 |
2025/7/9 |
4,060 |
4,155 |
4,045 |
4,140 |
+0.24% |
253,000 |
2025/7/8 |
4,135 |
4,175 |
4,100 |
4,130 |
+0.12% |
338,900 |
2025/7/7 |
4,070 |
4,140 |
4,070 |
4,125 |
+1.60% |
189,400 |
2025/7/4 |
4,075 |
4,135 |
4,020 |
4,060 |
+0.62% |
209,400 |
2025/7/3 |
4,075 |
4,120 |
3,995 |
4,035 |
-0.62% |
185,800 |
2025/7/2 |
4,115 |
4,135 |
4,060 |
4,060 |
-2.64% |
291,000 |
2025/7/1 |
4,155 |
4,175 |
4,110 |
4,170 |
+0.36% |
165,500 |
2025/6/30 |
4,175 |
4,185 |
4,105 |
4,155 |
+0.85% |
207,900 |
2025/6/27 |
4,130 |
4,140 |
4,075 |
4,120 |
-0.12% |
276,800 |
2025/6/26 |
4,115 |
4,140 |
4,015 |
4,125 |
+0.12% |
326,500 |
2025/6/25 |
4,075 |
4,120 |
4,045 |
4,120 |
+1.35% |
204,600 |
2025/6/24 |
4,045 |
4,080 |
4,015 |
4,065 |
+1.50% |
136,500 |
2025/6/23 |
3,990 |
4,025 |
3,950 |
4,005 |
+0.63% |
169,100 |
2025/6/20 |
3,980 |
4,050 |
3,955 |
3,980 |
+0.00% |
761,800 |
2025/6/19 |
3,990 |
4,030 |
3,950 |
3,980 |
-0.75% |
137,800 |
2025/6/18 |
4,005 |
4,025 |
3,980 |
4,010 |
-0.12% |
141,900 |
2025/6/17 |
4,020 |
4,050 |
4,000 |
4,015 |
+0.00% |
129,000 |
2025/6/16 |
4,035 |
4,050 |
3,930 |
4,015 |
+0.25% |
226,100 |
2025/6/13 |
4,050 |
4,065 |
4,000 |
4,005 |
-1.11% |
365,900 |
2025/6/12 |
3,875 |
4,075 |
3,860 |
4,050 |
+3.98% |
638,800 |
2025/6/11 |
3,910 |
3,925 |
3,855 |
3,895 |
+0.91% |
289,100 |
2025/6/10 |
3,900 |
3,925 |
3,820 |
3,860 |
-2.15% |
305,500 |
2025/6/9 |
3,955 |
4,015 |
3,920 |
3,945 |
+0.25% |
395,700 |
2025/6/6 |
3,895 |
3,945 |
3,880 |
3,935 |
+1.55% |
377,900 |
2025/6/5 |
3,805 |
3,895 |
3,790 |
3,875 |
+1.17% |
324,200 |
2025/6/4 |
3,780 |
3,840 |
3,775 |
3,830 |
+1.32% |
214,000 |
2025/6/3 |
3,785 |
3,830 |
3,755 |
3,780 |
+1.75% |
373,800 |
2025/6/2 |
3,600 |
3,740 |
3,595 |
3,715 |
+2.91% |
340,200 |
2025/5/30 |
3,555 |
3,620 |
3,545 |
3,610 |
-0.41% |
239,300 |
2025/5/29 |
3,635 |
3,650 |
3,600 |
3,625 |
-0.82% |
170,500 |
2025/5/28 |
3,670 |
3,695 |
3,635 |
3,655 |
+0.55% |
205,800 |
2025/5/27 |
3,595 |
3,645 |
3,575 |
3,635 |
+1.39% |
238,200 |
2025/5/26 |
3,560 |
3,605 |
3,525 |
3,585 |
+0.84% |
217,000 |
2025/5/23 |
3,505 |
3,565 |
3,475 |
3,555 |
-0.56% |
356,700 |
2025/5/22 |
3,570 |
3,600 |
3,530 |
3,575 |
-0.42% |
229,000 |
2025/5/21 |
3,650 |
3,655 |
3,580 |
3,590 |
-1.51% |
194,700 |
2025/5/20 |
3,645 |
3,680 |
3,615 |
3,645 |
+0.69% |
274,600 |
2025/5/19 |
3,595 |
3,680 |
3,575 |
3,620 |
+1.26% |
334,000 |
2025/5/16 |
3,615 |
3,645 |
3,530 |
3,575 |
-0.69% |
337,100 |
2025/5/15 |
3,685 |
3,690 |
3,575 |
3,600 |
-1.91% |
401,800 |
2025/5/14 |
3,605 |
3,685 |
3,500 |
3,670 |
+12.75% |
742,800 |
2025/5/13 |
3,195 |
3,270 |
3,175 |
3,255 |
+0.46% |
543,100 |
2025/5/12 |
3,225 |
3,290 |
3,205 |
3,240 |
+0.00% |
220,200 |
2025/5/9 |
3,215 |
3,265 |
3,200 |
3,240 |
+0.78% |
236,300 |
2025/5/8 |
3,205 |
3,240 |
3,165 |
3,215 |
+1.90% |
216,700 |
2025/5/7 |
3,150 |
3,180 |
3,125 |
3,155 |
-0.32% |
282,800 |
2025/5/2 |
3,105 |
3,190 |
3,105 |
3,165 |
+1.44% |
248,800 |
2025/5/1 |
3,090 |
3,125 |
3,065 |
3,120 |
+1.13% |
209,200 |
2025/4/30 |
3,060 |
3,100 |
3,045 |
3,085 |
+0.00% |
237,300 |
2025/4/28 |
3,080 |
3,105 |
3,060 |
3,085 |
+0.33% |
226,900 |
2025/4/25 |
3,075 |
3,115 |
3,040 |
3,075 |
+0.33% |
329,600 |
2025/4/24 |
3,145 |
3,160 |
3,020 |
3,065 |
-3.62% |
484,000 |
2025/4/23 |
3,160 |
3,210 |
3,135 |
3,180 |
+0.16% |
506,700 |
2025/4/22 |
3,150 |
3,185 |
3,120 |
3,175 |
+0.79% |
309,400 |
2025/4/21 |
3,090 |
3,160 |
3,090 |
3,150 |
+1.12% |
215,700 |
2025/4/18 |
3,085 |
3,115 |
3,050 |
3,115 |
+1.47% |
152,200 |
2025/4/17 |
3,050 |
3,085 |
3,025 |
3,070 |
+0.33% |
174,100 |
2025/4/16 |
3,055 |
3,065 |
3,010 |
3,060 |
+0.33% |
192,100 |
2025/4/15 |
3,055 |
3,060 |
3,025 |
3,050 |
+0.66% |
172,800 |
2025/4/14 |
2,993 |
3,055 |
2,988 |
3,030 |
+1.64% |
266,600 |
2025/4/11 |
2,926 |
2,981 |
2,899 |
2,981 |
+0.88% |
428,800 |
2025/4/10 |
2,882 |
2,982 |
2,796 |
2,955 |
+5.76% |
672,800 |
2025/4/9 |
2,853 |
2,853 |
2,753 |
2,794 |
-3.05% |
447,800 |
2025/4/8 |
2,851 |
2,965 |
2,840 |
2,882 |
+2.49% |
630,100 |
2025/4/7 |
2,836 |
2,890 |
2,801 |
2,812 |
-6.02% |
712,700 |
2025/4/4 |
2,888 |
3,035 |
2,888 |
2,992 |
+5.17% |
1,000,100 |
2025/4/3 |
2,796 |
2,853 |
2,789 |
2,845 |
+0.96% |
370,200 |
2025/4/2 |
2,848 |
2,858 |
2,801 |
2,818 |
-0.63% |
343,100 |
2025/4/1 |
2,786 |
2,870 |
2,771 |
2,836 |
+3.65% |
544,400 |
2025/3/31 |
2,727 |
2,765 |
2,702 |
2,736 |
-1.05% |
424,000 |
2025/3/28 |
2,789 |
2,797 |
2,749 |
2,765 |
-1.92% |
307,800 |
2025/3/27 |
2,745 |
2,819 |
2,738 |
2,819 |
+1.92% |
346,300 |
2025/3/26 |
2,744 |
2,789 |
2,740 |
2,766 |
+1.54% |
303,500 |
|