| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,023 |
2,026 |
2,004 |
2,007 |
-0.20% |
99,800 |
| 2025/9/17 |
2,032 |
2,048 |
2,011 |
2,011 |
-1.61% |
148,500 |
| 2025/9/16 |
2,020 |
2,047 |
2,014 |
2,044 |
+1.04% |
114,800 |
| 2025/9/12 |
2,040 |
2,044 |
2,022 |
2,023 |
-0.44% |
143,200 |
| 2025/9/11 |
2,041 |
2,041 |
2,023 |
2,032 |
-0.54% |
133,000 |
| 2025/9/10 |
2,053 |
2,059 |
2,042 |
2,043 |
-0.24% |
147,200 |
| 2025/9/9 |
2,072 |
2,075 |
2,048 |
2,048 |
-1.06% |
209,000 |
| 2025/9/8 |
2,049 |
2,070 |
2,039 |
2,070 |
+1.02% |
217,100 |
| 2025/9/5 |
2,030 |
2,054 |
2,020 |
2,049 |
+1.24% |
249,000 |
| 2025/9/4 |
2,018 |
2,024 |
2,000 |
2,024 |
+0.15% |
214,500 |
| 2025/9/3 |
1,966 |
2,045 |
1,964 |
2,021 |
+3.11% |
423,500 |
| 2025/9/2 |
1,945 |
1,965 |
1,943 |
1,960 |
+0.98% |
112,300 |
| 2025/9/1 |
1,945 |
1,955 |
1,933 |
1,941 |
-0.56% |
112,800 |
| 2025/8/29 |
1,950 |
1,958 |
1,946 |
1,952 |
+0.21% |
107,300 |
| 2025/8/28 |
1,930 |
1,956 |
1,930 |
1,948 |
+0.52% |
138,900 |
| 2025/8/27 |
1,930 |
1,945 |
1,923 |
1,938 |
+0.62% |
115,500 |
| 2025/8/26 |
1,944 |
1,949 |
1,923 |
1,926 |
-1.13% |
134,800 |
| 2025/8/25 |
1,929 |
1,948 |
1,929 |
1,948 |
+1.30% |
115,200 |
| 2025/8/22 |
1,927 |
1,935 |
1,921 |
1,923 |
+0.10% |
86,400 |
| 2025/8/21 |
1,925 |
1,926 |
1,911 |
1,921 |
-0.36% |
92,800 |
| 2025/8/20 |
1,922 |
1,942 |
1,922 |
1,928 |
-0.26% |
138,600 |
| 2025/8/19 |
1,923 |
1,939 |
1,920 |
1,933 |
+0.62% |
190,400 |
| 2025/8/18 |
1,895 |
1,923 |
1,894 |
1,921 |
+1.43% |
193,200 |
| 2025/8/15 |
1,884 |
1,895 |
1,873 |
1,894 |
+0.96% |
133,200 |
| 2025/8/14 |
1,884 |
1,898 |
1,872 |
1,876 |
-0.42% |
153,800 |
| 2025/8/13 |
1,889 |
1,898 |
1,877 |
1,884 |
-0.11% |
137,500 |
| 2025/8/12 |
1,878 |
1,895 |
1,867 |
1,886 |
+0.91% |
249,500 |
| 2025/8/8 |
1,843 |
1,871 |
1,843 |
1,869 |
+0.75% |
213,700 |
| 2025/8/7 |
1,851 |
1,866 |
1,836 |
1,855 |
-0.59% |
242,300 |
| 2025/8/6 |
1,843 |
1,888 |
1,840 |
1,866 |
+1.58% |
311,800 |
| 2025/8/5 |
1,818 |
1,847 |
1,809 |
1,837 |
+1.49% |
172,400 |
| 2025/8/4 |
1,795 |
1,815 |
1,793 |
1,810 |
-0.98% |
124,600 |
| 2025/8/1 |
1,796 |
1,833 |
1,792 |
1,828 |
+2.01% |
204,200 |
| 2025/7/31 |
1,798 |
1,807 |
1,786 |
1,792 |
+0.50% |
132,400 |
| 2025/7/30 |
1,783 |
1,786 |
1,774 |
1,783 |
+0.00% |
119,400 |
| 2025/7/29 |
1,775 |
1,784 |
1,767 |
1,783 |
+0.39% |
91,900 |
| 2025/7/28 |
1,772 |
1,785 |
1,768 |
1,776 |
+0.74% |
129,800 |
| 2025/7/25 |
1,790 |
1,790 |
1,763 |
1,763 |
-1.51% |
124,300 |
| 2025/7/24 |
1,800 |
1,808 |
1,786 |
1,790 |
+0.06% |
144,000 |
| 2025/7/23 |
1,740 |
1,794 |
1,740 |
1,789 |
+3.71% |
271,500 |
| 2025/7/22 |
1,742 |
1,745 |
1,721 |
1,725 |
-1.20% |
114,800 |
| 2025/7/18 |
1,763 |
1,768 |
1,741 |
1,746 |
-0.85% |
97,700 |
| 2025/7/17 |
1,757 |
1,764 |
1,750 |
1,761 |
-0.11% |
44,600 |
| 2025/7/16 |
1,769 |
1,773 |
1,758 |
1,763 |
-0.34% |
57,000 |
| 2025/7/15 |
1,767 |
1,773 |
1,762 |
1,769 |
+0.34% |
75,000 |
| 2025/7/14 |
1,750 |
1,767 |
1,750 |
1,763 |
+0.34% |
75,600 |
| 2025/7/11 |
1,749 |
1,765 |
1,747 |
1,757 |
+0.98% |
103,200 |
| 2025/7/10 |
1,750 |
1,750 |
1,730 |
1,740 |
+0.17% |
123,800 |
| 2025/7/9 |
1,732 |
1,746 |
1,731 |
1,737 |
+0.75% |
105,100 |
| 2025/7/8 |
1,702 |
1,725 |
1,701 |
1,724 |
+1.29% |
159,800 |
| 2025/7/7 |
1,720 |
1,722 |
1,701 |
1,702 |
-1.16% |
218,400 |
| 2025/7/4 |
1,739 |
1,746 |
1,718 |
1,722 |
-0.81% |
98,800 |
| 2025/7/3 |
1,718 |
1,736 |
1,716 |
1,736 |
+1.22% |
124,200 |
| 2025/7/2 |
1,712 |
1,727 |
1,711 |
1,715 |
+0.12% |
93,900 |
| 2025/7/1 |
1,718 |
1,724 |
1,710 |
1,713 |
-0.64% |
102,700 |
| 2025/6/30 |
1,728 |
1,738 |
1,716 |
1,724 |
+0.06% |
133,800 |
| 2025/6/27 |
1,725 |
1,727 |
1,718 |
1,723 |
+0.41% |
111,300 |
| 2025/6/26 |
1,711 |
1,726 |
1,711 |
1,716 |
+0.18% |
95,000 |
| 2025/6/25 |
1,710 |
1,719 |
1,700 |
1,713 |
+0.18% |
148,900 |
| 2025/6/24 |
1,727 |
1,729 |
1,706 |
1,710 |
+0.00% |
99,800 |
| 2025/6/23 |
1,715 |
1,719 |
1,701 |
1,710 |
-0.12% |
127,900 |
| 2025/6/20 |
1,727 |
1,739 |
1,712 |
1,712 |
-0.98% |
370,100 |
| 2025/6/19 |
1,735 |
1,741 |
1,718 |
1,729 |
-0.12% |
77,600 |
| 2025/6/18 |
1,719 |
1,739 |
1,719 |
1,731 |
+0.76% |
80,300 |
| 2025/6/17 |
1,719 |
1,728 |
1,714 |
1,718 |
-0.06% |
70,400 |
| 2025/6/16 |
1,735 |
1,739 |
1,718 |
1,719 |
-0.17% |
70,600 |
| 2025/6/13 |
1,730 |
1,737 |
1,713 |
1,722 |
-0.81% |
113,300 |
| 2025/6/12 |
1,722 |
1,745 |
1,722 |
1,736 |
+0.12% |
116,000 |
| 2025/6/11 |
1,713 |
1,736 |
1,713 |
1,734 |
+1.23% |
156,600 |
| 2025/6/10 |
1,712 |
1,722 |
1,712 |
1,713 |
+0.59% |
104,500 |
| 2025/6/9 |
1,710 |
1,720 |
1,703 |
1,703 |
+0.24% |
153,100 |
| 2025/6/6 |
1,700 |
1,718 |
1,698 |
1,699 |
+0.00% |
87,800 |
| 2025/6/5 |
1,712 |
1,719 |
1,698 |
1,699 |
-1.45% |
102,200 |
| 2025/6/4 |
1,730 |
1,734 |
1,719 |
1,724 |
-0.23% |
73,800 |
| 2025/6/3 |
1,722 |
1,731 |
1,711 |
1,728 |
+0.35% |
107,600 |
| 2025/6/2 |
1,746 |
1,747 |
1,712 |
1,722 |
-0.29% |
252,300 |
| 2025/5/30 |
1,760 |
1,782 |
1,727 |
1,727 |
-2.48% |
493,800 |
| 2025/5/29 |
1,755 |
1,776 |
1,755 |
1,771 |
+1.66% |
179,200 |
| 2025/5/28 |
1,740 |
1,755 |
1,734 |
1,742 |
+0.87% |
155,300 |
| 2025/5/27 |
1,723 |
1,741 |
1,722 |
1,727 |
+0.00% |
83,700 |
| 2025/5/26 |
1,710 |
1,731 |
1,706 |
1,727 |
+1.35% |
126,100 |
| 2025/5/23 |
1,694 |
1,713 |
1,694 |
1,704 |
+0.53% |
134,200 |
| 2025/5/22 |
1,669 |
1,702 |
1,664 |
1,695 |
+0.12% |
137,700 |
| 2025/5/21 |
1,684 |
1,696 |
1,683 |
1,693 |
+1.01% |
107,600 |
| 2025/5/20 |
1,687 |
1,703 |
1,675 |
1,676 |
-1.12% |
150,300 |
| 2025/5/19 |
1,676 |
1,703 |
1,672 |
1,695 |
+1.99% |
222,000 |
| 2025/5/16 |
1,653 |
1,669 |
1,630 |
1,662 |
+0.54% |
148,000 |
| 2025/5/15 |
1,656 |
1,670 |
1,639 |
1,653 |
-0.78% |
176,400 |
| 2025/5/14 |
1,636 |
1,700 |
1,608 |
1,666 |
+1.96% |
255,500 |
| 2025/5/13 |
1,630 |
1,649 |
1,624 |
1,634 |
+1.43% |
167,400 |
| 2025/5/12 |
1,589 |
1,611 |
1,588 |
1,611 |
+1.58% |
91,600 |
| 2025/5/9 |
1,572 |
1,596 |
1,572 |
1,586 |
+1.67% |
101,500 |
| 2025/5/8 |
1,568 |
1,569 |
1,550 |
1,560 |
-0.26% |
109,800 |
| 2025/5/7 |
1,572 |
1,576 |
1,561 |
1,564 |
-0.57% |
102,800 |
| 2025/5/2 |
1,573 |
1,588 |
1,568 |
1,573 |
+0.38% |
109,600 |
| 2025/5/1 |
1,577 |
1,577 |
1,560 |
1,567 |
-0.57% |
131,800 |
| 2025/4/30 |
1,600 |
1,600 |
1,567 |
1,576 |
-0.63% |
119,400 |
| 2025/4/28 |
1,580 |
1,597 |
1,577 |
1,586 |
+1.21% |
129,000 |
| 2025/4/25 |
1,566 |
1,572 |
1,555 |
1,567 |
+0.84% |
84,100 |
| 2025/4/24 |
1,554 |
1,579 |
1,550 |
1,554 |
+1.04% |
114,000 |
| 2025/4/23 |
1,545 |
1,552 |
1,533 |
1,538 |
+1.05% |
105,200 |
| 2025/4/22 |
1,510 |
1,526 |
1,510 |
1,522 |
+0.13% |
63,000 |
| 2025/4/21 |
1,530 |
1,537 |
1,513 |
1,520 |
-0.52% |
95,300 |
| 2025/4/18 |
1,513 |
1,530 |
1,512 |
1,528 |
+1.53% |
97,500 |
| 2025/4/17 |
1,502 |
1,513 |
1,496 |
1,505 |
+0.00% |
102,100 |
| 2025/4/16 |
1,522 |
1,525 |
1,496 |
1,505 |
-1.12% |
126,100 |
| 2025/4/15 |
1,524 |
1,537 |
1,522 |
1,522 |
+1.20% |
143,600 |
| 2025/4/14 |
1,539 |
1,539 |
1,503 |
1,504 |
-0.99% |
152,800 |
| 2025/4/11 |
1,499 |
1,522 |
1,456 |
1,519 |
-1.17% |
165,900 |
| 2025/4/10 |
1,610 |
1,610 |
1,516 |
1,537 |
+6.74% |
239,400 |
| 2025/4/9 |
1,487 |
1,494 |
1,430 |
1,440 |
-5.70% |
292,700 |
| 2025/4/8 |
1,480 |
1,545 |
1,480 |
1,527 |
+7.92% |
189,800 |
| 2025/4/7 |
1,350 |
1,459 |
1,350 |
1,415 |
-7.64% |
366,500 |
| 2025/4/4 |
1,560 |
1,579 |
1,505 |
1,532 |
-5.72% |
408,700 |
| 2025/4/3 |
1,611 |
1,650 |
1,600 |
1,625 |
-3.45% |
237,200 |
| 2025/4/2 |
1,713 |
1,716 |
1,680 |
1,683 |
-1.29% |
150,100 |
| 2025/4/1 |
1,720 |
1,731 |
1,705 |
1,705 |
-0.70% |
117,600 |
| 2025/3/31 |
1,722 |
1,730 |
1,696 |
1,717 |
-1.89% |
225,200 |
| 2025/3/28 |
1,745 |
1,770 |
1,745 |
1,750 |
-3.53% |
232,900 |
| 2025/3/27 |
1,808 |
1,814 |
1,784 |
1,814 |
-0.33% |
272,600 |
| 2025/3/26 |
1,813 |
1,825 |
1,810 |
1,820 |
+0.22% |
142,000 |
| 2025/3/25 |
1,811 |
1,826 |
1,808 |
1,816 |
+0.33% |
70,500 |
| 2025/3/24 |
1,830 |
1,830 |
1,801 |
1,810 |
-0.49% |
113,700 |
|
