| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,371 |
2,379 |
2,337 |
2,360 |
-0.25% |
22,500 |
| 2025/9/17 |
2,384 |
2,386 |
2,334 |
2,366 |
-1.54% |
25,500 |
| 2025/9/16 |
2,355 |
2,408 |
2,342 |
2,403 |
+3.13% |
55,500 |
| 2025/9/12 |
2,394 |
2,394 |
2,321 |
2,330 |
-2.67% |
42,000 |
| 2025/9/11 |
2,383 |
2,395 |
2,356 |
2,394 |
+0.67% |
27,500 |
| 2025/9/10 |
2,363 |
2,396 |
2,347 |
2,378 |
+0.63% |
13,100 |
| 2025/9/9 |
2,406 |
2,420 |
2,344 |
2,363 |
-1.46% |
18,900 |
| 2025/9/8 |
2,350 |
2,398 |
2,344 |
2,398 |
+3.14% |
26,300 |
| 2025/9/5 |
2,340 |
2,340 |
2,305 |
2,325 |
+0.13% |
20,400 |
| 2025/9/4 |
2,336 |
2,336 |
2,309 |
2,322 |
-0.73% |
13,900 |
| 2025/9/3 |
2,399 |
2,400 |
2,337 |
2,339 |
-1.68% |
28,700 |
| 2025/9/2 |
2,350 |
2,399 |
2,350 |
2,379 |
+2.06% |
32,800 |
| 2025/9/1 |
2,311 |
2,343 |
2,309 |
2,331 |
+1.13% |
15,800 |
| 2025/8/29 |
2,323 |
2,333 |
2,303 |
2,305 |
-0.60% |
15,000 |
| 2025/8/28 |
2,300 |
2,319 |
2,283 |
2,319 |
+1.44% |
24,400 |
| 2025/8/27 |
2,314 |
2,318 |
2,275 |
2,286 |
-0.17% |
16,100 |
| 2025/8/26 |
2,307 |
2,355 |
2,280 |
2,290 |
+0.09% |
23,200 |
| 2025/8/25 |
2,305 |
2,329 |
2,288 |
2,288 |
-0.44% |
9,500 |
| 2025/8/22 |
2,279 |
2,321 |
2,270 |
2,298 |
+0.83% |
16,400 |
| 2025/8/21 |
2,321 |
2,332 |
2,270 |
2,279 |
-2.27% |
8,900 |
| 2025/8/20 |
2,360 |
2,360 |
2,320 |
2,332 |
-1.19% |
10,900 |
| 2025/8/19 |
2,331 |
2,370 |
2,310 |
2,360 |
+0.73% |
22,600 |
| 2025/8/18 |
2,381 |
2,425 |
2,329 |
2,343 |
-1.60% |
27,700 |
| 2025/8/15 |
2,383 |
2,402 |
2,369 |
2,381 |
+0.08% |
21,000 |
| 2025/8/14 |
2,354 |
2,390 |
2,330 |
2,379 |
+0.93% |
18,900 |
| 2025/8/13 |
2,324 |
2,380 |
2,320 |
2,357 |
+1.51% |
36,900 |
| 2025/8/12 |
2,287 |
2,322 |
2,274 |
2,322 |
+1.98% |
24,600 |
| 2025/8/8 |
2,226 |
2,277 |
2,225 |
2,277 |
+2.20% |
18,800 |
| 2025/8/7 |
2,230 |
2,233 |
2,216 |
2,228 |
-0.04% |
9,100 |
| 2025/8/6 |
2,232 |
2,245 |
2,219 |
2,229 |
+0.00% |
13,700 |
| 2025/8/5 |
2,210 |
2,256 |
2,201 |
2,229 |
+2.67% |
15,200 |
| 2025/8/4 |
2,130 |
2,221 |
2,122 |
2,171 |
-4.74% |
77,800 |
| 2025/8/1 |
2,251 |
2,300 |
2,241 |
2,279 |
+1.74% |
49,700 |
| 2025/7/31 |
2,206 |
2,240 |
2,206 |
2,240 |
+1.54% |
11,800 |
| 2025/7/30 |
2,210 |
2,229 |
2,198 |
2,206 |
+0.05% |
15,100 |
| 2025/7/29 |
2,205 |
2,213 |
2,180 |
2,205 |
-1.34% |
17,500 |
| 2025/7/28 |
2,160 |
2,235 |
2,151 |
2,235 |
+3.95% |
30,000 |
| 2025/7/25 |
2,111 |
2,198 |
2,111 |
2,150 |
+1.27% |
33,100 |
| 2025/7/24 |
2,098 |
2,127 |
2,098 |
2,123 |
+1.19% |
16,300 |
| 2025/7/23 |
2,082 |
2,100 |
2,059 |
2,098 |
+0.87% |
28,600 |
| 2025/7/22 |
2,133 |
2,133 |
2,080 |
2,080 |
-2.48% |
17,000 |
| 2025/7/18 |
2,180 |
2,187 |
2,126 |
2,133 |
-2.51% |
20,600 |
| 2025/7/17 |
2,177 |
2,188 |
2,170 |
2,188 |
+0.32% |
8,900 |
| 2025/7/16 |
2,173 |
2,214 |
2,168 |
2,181 |
+0.60% |
23,400 |
| 2025/7/15 |
2,158 |
2,170 |
2,141 |
2,168 |
+0.46% |
16,300 |
| 2025/7/14 |
2,162 |
2,176 |
2,144 |
2,158 |
+0.00% |
14,800 |
| 2025/7/11 |
2,114 |
2,173 |
2,107 |
2,158 |
+2.62% |
25,400 |
| 2025/7/10 |
2,123 |
2,131 |
2,103 |
2,103 |
-0.94% |
27,400 |
| 2025/7/9 |
2,114 |
2,150 |
2,114 |
2,123 |
+0.09% |
12,700 |
| 2025/7/8 |
2,111 |
2,136 |
2,102 |
2,121 |
+0.09% |
22,600 |
| 2025/7/7 |
2,137 |
2,143 |
2,113 |
2,119 |
+0.05% |
9,500 |
| 2025/7/4 |
2,138 |
2,157 |
2,113 |
2,118 |
-1.49% |
12,800 |
| 2025/7/3 |
2,174 |
2,209 |
2,147 |
2,150 |
-1.51% |
19,800 |
| 2025/7/2 |
2,161 |
2,198 |
2,161 |
2,183 |
-0.41% |
9,400 |
| 2025/7/1 |
2,202 |
2,214 |
2,165 |
2,192 |
-0.32% |
22,500 |
| 2025/6/30 |
2,249 |
2,262 |
2,199 |
2,199 |
-4.14% |
36,100 |
| 2025/6/27 |
2,179 |
2,294 |
2,177 |
2,294 |
+4.84% |
20,200 |
| 2025/6/26 |
2,181 |
2,192 |
2,180 |
2,188 |
-0.36% |
9,900 |
| 2025/6/25 |
2,184 |
2,196 |
2,173 |
2,196 |
-0.18% |
10,100 |
| 2025/6/24 |
2,198 |
2,203 |
2,176 |
2,200 |
+0.92% |
9,100 |
| 2025/6/23 |
2,216 |
2,216 |
2,163 |
2,180 |
-2.46% |
15,400 |
| 2025/6/20 |
2,230 |
2,268 |
2,230 |
2,235 |
+0.68% |
48,400 |
| 2025/6/19 |
2,230 |
2,235 |
2,205 |
2,220 |
-0.40% |
6,400 |
| 2025/6/18 |
2,204 |
2,231 |
2,204 |
2,229 |
+0.54% |
7,800 |
| 2025/6/17 |
2,204 |
2,223 |
2,195 |
2,217 |
+0.14% |
14,800 |
| 2025/6/16 |
2,230 |
2,240 |
2,192 |
2,214 |
+0.18% |
22,600 |
| 2025/6/13 |
2,219 |
2,219 |
2,200 |
2,210 |
-0.72% |
13,500 |
| 2025/6/12 |
2,202 |
2,242 |
2,195 |
2,226 |
-0.04% |
14,500 |
| 2025/6/11 |
2,228 |
2,249 |
2,200 |
2,227 |
+1.32% |
26,600 |
| 2025/6/10 |
2,205 |
2,252 |
2,195 |
2,198 |
-0.63% |
32,300 |
| 2025/6/9 |
2,201 |
2,214 |
2,200 |
2,212 |
+0.50% |
13,800 |
| 2025/6/6 |
2,181 |
2,211 |
2,177 |
2,201 |
+1.95% |
24,000 |
| 2025/6/5 |
2,118 |
2,159 |
2,118 |
2,159 |
+1.94% |
14,100 |
| 2025/6/4 |
2,103 |
2,130 |
2,090 |
2,118 |
+1.83% |
14,000 |
| 2025/6/3 |
2,080 |
2,103 |
2,076 |
2,080 |
+1.02% |
19,900 |
| 2025/6/2 |
2,020 |
2,079 |
2,020 |
2,059 |
+1.18% |
14,600 |
| 2025/5/30 |
1,988 |
2,050 |
1,988 |
2,035 |
+0.99% |
11,200 |
| 2025/5/29 |
2,028 |
2,028 |
2,005 |
2,015 |
+0.10% |
13,100 |
| 2025/5/28 |
2,026 |
2,038 |
1,999 |
2,013 |
+0.25% |
17,200 |
| 2025/5/27 |
1,972 |
2,030 |
1,972 |
2,008 |
+1.16% |
11,000 |
| 2025/5/26 |
1,986 |
1,999 |
1,981 |
1,985 |
+0.56% |
10,200 |
| 2025/5/23 |
1,960 |
1,999 |
1,954 |
1,974 |
+1.13% |
11,400 |
| 2025/5/22 |
1,950 |
1,973 |
1,950 |
1,952 |
-1.86% |
11,800 |
| 2025/5/21 |
2,029 |
2,035 |
1,980 |
1,989 |
-1.92% |
13,800 |
| 2025/5/20 |
2,089 |
2,096 |
2,027 |
2,028 |
-2.92% |
23,200 |
| 2025/5/19 |
2,113 |
2,135 |
2,075 |
2,089 |
-1.14% |
15,700 |
| 2025/5/16 |
2,052 |
2,119 |
2,042 |
2,113 |
+2.72% |
21,400 |
| 2025/5/15 |
2,038 |
2,086 |
2,012 |
2,057 |
-0.53% |
107,700 |
| 2025/5/14 |
2,011 |
2,068 |
2,002 |
2,068 |
+3.30% |
48,800 |
| 2025/5/13 |
1,979 |
2,013 |
1,969 |
2,002 |
+1.16% |
24,200 |
| 2025/5/12 |
2,026 |
2,040 |
1,906 |
1,979 |
+3.83% |
44,500 |
| 2025/5/9 |
1,912 |
1,992 |
1,865 |
1,906 |
-0.16% |
67,900 |
| 2025/5/8 |
1,916 |
1,930 |
1,870 |
1,909 |
+0.10% |
32,700 |
| 2025/5/7 |
1,898 |
1,950 |
1,888 |
1,907 |
-1.60% |
61,500 |
| 2025/5/2 |
1,960 |
1,964 |
1,914 |
1,938 |
-0.67% |
13,600 |
| 2025/5/1 |
1,964 |
1,964 |
1,938 |
1,951 |
-0.26% |
12,400 |
| 2025/4/30 |
1,960 |
1,978 |
1,952 |
1,956 |
-0.81% |
11,000 |
| 2025/4/28 |
1,961 |
1,978 |
1,934 |
1,972 |
+0.56% |
21,600 |
| 2025/4/25 |
1,954 |
1,966 |
1,945 |
1,961 |
+0.00% |
9,300 |
| 2025/4/24 |
1,985 |
1,994 |
1,945 |
1,961 |
-1.01% |
10,400 |
| 2025/4/23 |
2,021 |
2,022 |
1,967 |
1,981 |
-0.95% |
14,000 |
| 2025/4/22 |
1,999 |
2,014 |
1,990 |
2,000 |
+1.52% |
14,100 |
| 2025/4/21 |
1,946 |
1,987 |
1,943 |
1,970 |
-0.45% |
10,700 |
| 2025/4/18 |
1,936 |
1,979 |
1,934 |
1,979 |
+3.67% |
9,300 |
| 2025/4/17 |
1,888 |
1,926 |
1,888 |
1,909 |
+1.11% |
4,000 |
| 2025/4/16 |
1,900 |
1,910 |
1,885 |
1,888 |
-1.10% |
10,200 |
| 2025/4/15 |
1,900 |
1,920 |
1,891 |
1,909 |
+1.22% |
9,800 |
| 2025/4/14 |
1,897 |
1,897 |
1,867 |
1,886 |
+0.69% |
10,500 |
| 2025/4/11 |
1,834 |
1,886 |
1,794 |
1,873 |
+0.81% |
25,900 |
| 2025/4/10 |
1,816 |
1,858 |
1,799 |
1,858 |
+6.90% |
18,200 |
| 2025/4/9 |
1,744 |
1,774 |
1,702 |
1,738 |
-1.42% |
36,400 |
| 2025/4/8 |
1,735 |
1,793 |
1,715 |
1,763 |
+4.01% |
26,300 |
| 2025/4/7 |
1,700 |
1,754 |
1,674 |
1,695 |
-7.53% |
27,800 |
| 2025/4/4 |
1,876 |
1,876 |
1,805 |
1,833 |
-3.88% |
33,500 |
| 2025/4/3 |
1,888 |
1,922 |
1,870 |
1,907 |
-0.47% |
19,500 |
| 2025/4/2 |
1,961 |
1,974 |
1,909 |
1,916 |
-1.74% |
30,000 |
| 2025/4/1 |
1,986 |
2,005 |
1,950 |
1,950 |
-0.86% |
27,100 |
| 2025/3/31 |
2,062 |
2,062 |
1,967 |
1,967 |
-5.43% |
25,100 |
| 2025/3/28 |
2,066 |
2,093 |
2,063 |
2,080 |
-0.62% |
27,700 |
| 2025/3/27 |
2,053 |
2,093 |
2,053 |
2,093 |
+1.45% |
87,200 |
| 2025/3/26 |
2,066 |
2,066 |
2,037 |
2,063 |
+0.00% |
35,700 |
| 2025/3/25 |
2,050 |
2,086 |
2,050 |
2,063 |
+1.13% |
30,200 |
| 2025/3/24 |
2,050 |
2,053 |
2,040 |
2,040 |
+0.59% |
23,100 |
|
