| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
2,064 |
2,067 |
2,051 |
2,053 |
-0.19% |
1,600 |
| 2025/9/18 |
2,068 |
2,068 |
2,055 |
2,057 |
-0.39% |
1,800 |
| 2025/9/17 |
2,069 |
2,069 |
2,055 |
2,065 |
-0.29% |
800 |
| 2025/9/16 |
2,050 |
2,071 |
2,050 |
2,071 |
+1.02% |
700 |
| 2025/9/12 |
2,052 |
2,052 |
2,050 |
2,050 |
-0.15% |
1,200 |
| 2025/9/11 |
2,053 |
2,058 |
2,050 |
2,053 |
+0.00% |
1,200 |
| 2025/9/10 |
2,078 |
2,092 |
2,053 |
2,053 |
-1.06% |
2,300 |
| 2025/9/9 |
2,051 |
2,079 |
2,051 |
2,075 |
+1.22% |
2,900 |
| 2025/9/8 |
2,059 |
2,069 |
2,034 |
2,050 |
-0.68% |
5,500 |
| 2025/9/5 |
2,114 |
2,117 |
2,063 |
2,064 |
-2.55% |
12,600 |
| 2025/9/4 |
2,120 |
2,122 |
2,115 |
2,118 |
-0.52% |
1,900 |
| 2025/9/3 |
2,155 |
2,155 |
2,120 |
2,129 |
-1.11% |
4,800 |
| 2025/9/2 |
2,170 |
2,173 |
2,153 |
2,153 |
-0.83% |
5,200 |
| 2025/9/1 |
2,179 |
2,179 |
2,171 |
2,171 |
-0.60% |
3,700 |
| 2025/8/29 |
2,172 |
2,190 |
2,170 |
2,184 |
+0.55% |
4,800 |
| 2025/8/28 |
2,157 |
2,186 |
2,104 |
2,172 |
-5.85% |
13,800 |
| 2025/8/27 |
2,300 |
2,310 |
2,300 |
2,307 |
+0.26% |
11,100 |
| 2025/8/26 |
2,313 |
2,318 |
2,300 |
2,301 |
-0.22% |
8,900 |
| 2025/8/25 |
2,326 |
2,329 |
2,306 |
2,306 |
+0.04% |
8,100 |
| 2025/8/22 |
2,331 |
2,331 |
2,304 |
2,305 |
-0.65% |
10,000 |
| 2025/8/21 |
2,329 |
2,332 |
2,320 |
2,320 |
-0.39% |
3,800 |
| 2025/8/20 |
2,323 |
2,329 |
2,312 |
2,329 |
+0.78% |
4,500 |
| 2025/8/19 |
2,300 |
2,321 |
2,300 |
2,311 |
+0.57% |
4,300 |
| 2025/8/18 |
2,300 |
2,312 |
2,296 |
2,298 |
-0.04% |
4,500 |
| 2025/8/15 |
2,313 |
2,314 |
2,299 |
2,299 |
-0.13% |
3,000 |
| 2025/8/14 |
2,306 |
2,318 |
2,300 |
2,302 |
-0.17% |
4,600 |
| 2025/8/13 |
2,310 |
2,320 |
2,305 |
2,306 |
-0.13% |
2,700 |
| 2025/8/12 |
2,300 |
2,321 |
2,300 |
2,309 |
+0.39% |
6,700 |
| 2025/8/8 |
2,320 |
2,320 |
2,300 |
2,300 |
-0.43% |
3,800 |
| 2025/8/7 |
2,300 |
2,310 |
2,294 |
2,310 |
+0.43% |
4,200 |
| 2025/8/6 |
2,299 |
2,309 |
2,280 |
2,300 |
+0.39% |
7,200 |
| 2025/8/5 |
2,241 |
2,291 |
2,241 |
2,291 |
+2.00% |
5,700 |
| 2025/8/4 |
2,226 |
2,248 |
2,226 |
2,246 |
+0.90% |
4,300 |
| 2025/8/1 |
2,214 |
2,250 |
2,214 |
2,226 |
+0.54% |
4,500 |
| 2025/7/31 |
2,214 |
2,219 |
2,214 |
2,214 |
+0.00% |
3,600 |
| 2025/7/30 |
2,210 |
2,217 |
2,208 |
2,214 |
-0.05% |
3,500 |
| 2025/7/29 |
2,210 |
2,215 |
2,200 |
2,215 |
+0.23% |
5,700 |
| 2025/7/28 |
2,216 |
2,220 |
2,210 |
2,210 |
-0.18% |
6,200 |
| 2025/7/25 |
2,223 |
2,224 |
2,214 |
2,214 |
-0.40% |
6,500 |
| 2025/7/24 |
2,220 |
2,248 |
2,220 |
2,223 |
-0.22% |
4,900 |
| 2025/7/23 |
2,215 |
2,230 |
2,215 |
2,228 |
+0.59% |
3,000 |
| 2025/7/22 |
2,222 |
2,230 |
2,212 |
2,215 |
+0.05% |
2,800 |
| 2025/7/18 |
2,209 |
2,228 |
2,207 |
2,214 |
+0.18% |
2,600 |
| 2025/7/17 |
2,241 |
2,279 |
2,210 |
2,210 |
-1.03% |
6,600 |
| 2025/7/16 |
2,251 |
2,267 |
2,233 |
2,233 |
-2.06% |
6,400 |
| 2025/7/15 |
2,301 |
2,313 |
2,280 |
2,280 |
-0.91% |
6,200 |
| 2025/7/14 |
2,320 |
2,321 |
2,301 |
2,301 |
-0.78% |
10,700 |
| 2025/7/11 |
2,325 |
2,348 |
2,296 |
2,319 |
-0.26% |
11,300 |
| 2025/7/10 |
2,354 |
2,354 |
2,325 |
2,325 |
-0.94% |
2,500 |
| 2025/7/9 |
2,333 |
2,354 |
2,315 |
2,347 |
+0.73% |
2,800 |
| 2025/7/8 |
2,323 |
2,349 |
2,309 |
2,330 |
+0.22% |
3,500 |
| 2025/7/7 |
2,358 |
2,359 |
2,312 |
2,325 |
-0.43% |
4,200 |
| 2025/7/4 |
2,351 |
2,351 |
2,310 |
2,335 |
-0.68% |
3,000 |
| 2025/7/3 |
2,369 |
2,369 |
2,345 |
2,351 |
-0.76% |
4,200 |
| 2025/7/2 |
2,370 |
2,398 |
2,350 |
2,369 |
-0.08% |
5,100 |
| 2025/7/1 |
2,278 |
2,371 |
2,278 |
2,371 |
+4.04% |
6,100 |
| 2025/6/30 |
2,270 |
2,325 |
2,260 |
2,279 |
-0.09% |
12,800 |
| 2025/6/27 |
2,295 |
2,297 |
2,256 |
2,281 |
-0.78% |
4,000 |
| 2025/6/26 |
2,298 |
2,332 |
2,295 |
2,299 |
+0.17% |
4,200 |
| 2025/6/25 |
2,311 |
2,311 |
2,295 |
2,295 |
-0.95% |
4,400 |
| 2025/6/24 |
2,336 |
2,343 |
2,315 |
2,317 |
-0.81% |
6,400 |
| 2025/6/23 |
2,382 |
2,416 |
2,310 |
2,336 |
-2.83% |
11,900 |
| 2025/6/20 |
2,434 |
2,434 |
2,404 |
2,404 |
-0.46% |
5,400 |
| 2025/6/19 |
2,459 |
2,469 |
2,409 |
2,415 |
-2.58% |
13,100 |
| 2025/6/18 |
2,519 |
2,700 |
2,462 |
2,479 |
-2.21% |
49,700 |
| 2025/6/17 |
2,499 |
2,535 |
2,431 |
2,535 |
+2.55% |
10,500 |
| 2025/6/16 |
2,390 |
2,472 |
2,390 |
2,472 |
+4.30% |
6,200 |
| 2025/6/13 |
2,370 |
2,370 |
2,351 |
2,370 |
+0.34% |
3,000 |
| 2025/6/12 |
2,365 |
2,365 |
2,362 |
2,362 |
-0.13% |
800 |
| 2025/6/11 |
2,366 |
2,369 |
2,365 |
2,365 |
-0.04% |
1,100 |
| 2025/6/10 |
2,360 |
2,380 |
2,360 |
2,366 |
+0.00% |
2,000 |
| 2025/6/9 |
2,377 |
2,377 |
2,366 |
2,366 |
-0.46% |
200 |
| 2025/6/6 |
2,377 |
2,377 |
2,377 |
2,377 |
+0.00% |
1,400 |
| 2025/6/5 |
2,395 |
2,395 |
2,358 |
2,377 |
+0.72% |
2,000 |
| 2025/6/4 |
2,355 |
2,373 |
2,355 |
2,360 |
-0.21% |
1,400 |
| 2025/6/3 |
2,380 |
2,385 |
2,353 |
2,365 |
-0.17% |
1,800 |
| 2025/6/2 |
2,327 |
2,369 |
2,327 |
2,369 |
+1.85% |
2,500 |
| 2025/5/30 |
2,346 |
2,350 |
2,325 |
2,326 |
-0.17% |
900 |
| 2025/5/29 |
2,359 |
2,359 |
2,324 |
2,330 |
+0.17% |
400 |
| 2025/5/28 |
2,313 |
2,362 |
2,313 |
2,326 |
-1.57% |
1,300 |
| 2025/5/27 |
2,372 |
2,372 |
2,360 |
2,363 |
+0.55% |
700 |
| 2025/5/26 |
2,337 |
2,350 |
2,337 |
2,350 |
+0.56% |
300 |
| 2025/5/23 |
2,376 |
2,376 |
2,332 |
2,337 |
-0.55% |
600 |
| 2025/5/22 |
2,301 |
2,352 |
2,301 |
2,350 |
+1.69% |
2,000 |
| 2025/5/21 |
2,375 |
2,375 |
2,311 |
2,311 |
-2.69% |
2,900 |
| 2025/5/20 |
2,397 |
2,400 |
2,375 |
2,375 |
-0.08% |
2,600 |
| 2025/5/19 |
2,397 |
2,407 |
2,375 |
2,377 |
-0.92% |
1,500 |
| 2025/5/16 |
2,380 |
2,409 |
2,380 |
2,399 |
+0.97% |
300 |
| 2025/5/15 |
2,415 |
2,415 |
2,376 |
2,376 |
+0.42% |
2,400 |
| 2025/5/14 |
2,319 |
2,366 |
2,306 |
2,366 |
+2.03% |
2,100 |
| 2025/5/13 |
2,351 |
2,351 |
2,301 |
2,319 |
-0.04% |
700 |
| 2025/5/12 |
2,300 |
2,329 |
2,300 |
2,320 |
+1.75% |
1,900 |
| 2025/5/9 |
2,338 |
2,338 |
2,270 |
2,280 |
-2.36% |
3,000 |
| 2025/5/8 |
2,383 |
2,384 |
2,300 |
2,335 |
-1.93% |
3,900 |
| 2025/5/7 |
2,355 |
2,435 |
2,355 |
2,381 |
+1.10% |
3,200 |
| 2025/5/2 |
2,355 |
2,396 |
2,310 |
2,355 |
-0.21% |
3,200 |
| 2025/5/1 |
2,461 |
2,461 |
2,350 |
2,360 |
-4.84% |
5,000 |
| 2025/4/30 |
2,508 |
2,508 |
2,454 |
2,480 |
-0.16% |
1,900 |
| 2025/4/28 |
2,479 |
2,495 |
2,479 |
2,484 |
+0.61% |
2,200 |
| 2025/4/25 |
2,494 |
2,494 |
2,452 |
2,469 |
+0.78% |
2,900 |
| 2025/4/24 |
2,455 |
2,455 |
2,450 |
2,450 |
-0.04% |
1,000 |
| 2025/4/23 |
2,500 |
2,500 |
2,451 |
2,451 |
-1.13% |
3,400 |
| 2025/4/22 |
2,448 |
2,487 |
2,443 |
2,479 |
+0.49% |
2,000 |
| 2025/4/21 |
2,537 |
2,537 |
2,447 |
2,467 |
-1.32% |
4,900 |
| 2025/4/18 |
2,437 |
2,500 |
2,437 |
2,500 |
+3.39% |
4,900 |
| 2025/4/17 |
2,399 |
2,420 |
2,397 |
2,418 |
+0.83% |
3,600 |
| 2025/4/16 |
2,408 |
2,408 |
2,345 |
2,398 |
-0.42% |
2,200 |
| 2025/4/15 |
2,349 |
2,408 |
2,332 |
2,408 |
+3.70% |
8,100 |
| 2025/4/14 |
2,348 |
2,350 |
2,250 |
2,322 |
+0.96% |
6,200 |
| 2025/4/11 |
2,220 |
2,300 |
2,220 |
2,300 |
+4.21% |
5,300 |
| 2025/4/10 |
2,289 |
2,290 |
2,207 |
2,207 |
+4.35% |
1,700 |
| 2025/4/9 |
2,150 |
2,200 |
2,100 |
2,115 |
-4.82% |
3,300 |
| 2025/4/8 |
2,150 |
2,223 |
2,150 |
2,222 |
+7.55% |
2,400 |
| 2025/4/7 |
2,003 |
2,175 |
2,003 |
2,066 |
-8.30% |
6,200 |
| 2025/4/4 |
2,264 |
2,264 |
2,135 |
2,253 |
-0.97% |
4,000 |
| 2025/4/3 |
2,255 |
2,300 |
2,210 |
2,275 |
-2.36% |
2,300 |
| 2025/4/2 |
2,280 |
2,330 |
2,276 |
2,330 |
+1.66% |
700 |
| 2025/4/1 |
2,326 |
2,390 |
2,292 |
2,292 |
-0.78% |
3,000 |
| 2025/3/31 |
2,339 |
2,339 |
2,300 |
2,310 |
-1.70% |
2,900 |
| 2025/3/28 |
2,314 |
2,350 |
2,299 |
2,350 |
+1.56% |
3,600 |
| 2025/3/27 |
2,310 |
2,347 |
2,296 |
2,314 |
+0.26% |
2,700 |
| 2025/3/26 |
2,250 |
2,325 |
2,220 |
2,308 |
+2.03% |
3,900 |
| 2025/3/25 |
2,340 |
2,340 |
2,262 |
2,262 |
-3.33% |
2,400 |
|
