| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
2,341 |
2,355 |
2,292 |
2,307 |
-1.45% |
46,600 |
| 2026/9/11 |
2,350 |
2,378 |
2,318 |
2,341 |
-2.13% |
52,700 |
| 2026/9/10 |
2,360 |
2,403 |
2,339 |
2,392 |
+1.06% |
42,800 |
| 2026/9/9 |
2,311 |
2,372 |
2,311 |
2,367 |
+2.82% |
32,800 |
| 2026/9/8 |
2,468 |
2,474 |
2,302 |
2,302 |
-7.18% |
63,800 |
| 2026/9/7 |
2,445 |
2,489 |
2,445 |
2,480 |
+0.90% |
64,900 |
| 2026/9/4 |
2,365 |
2,470 |
2,365 |
2,458 |
+3.98% |
106,500 |
| 2026/9/3 |
2,437 |
2,447 |
2,364 |
2,364 |
-1.01% |
53,400 |
| 2026/9/2 |
2,475 |
2,489 |
2,388 |
2,388 |
-4.90% |
56,900 |
| 2026/9/1 |
2,412 |
2,517 |
2,412 |
2,511 |
+3.16% |
76,400 |
| 2026/8/31 |
2,327 |
2,452 |
2,295 |
2,434 |
+4.42% |
92,400 |
| 2026/8/28 |
2,348 |
2,383 |
2,319 |
2,331 |
-0.26% |
42,300 |
| 2026/8/27 |
2,389 |
2,418 |
2,336 |
2,337 |
-2.18% |
30,500 |
| 2026/8/26 |
2,360 |
2,394 |
2,343 |
2,389 |
+1.23% |
39,500 |
| 2026/8/25 |
2,330 |
2,362 |
2,330 |
2,360 |
+1.29% |
21,100 |
| 2026/8/24 |
2,392 |
2,392 |
2,316 |
2,330 |
-2.59% |
40,000 |
| 2026/8/21 |
2,302 |
2,398 |
2,286 |
2,392 |
+3.37% |
59,000 |
| 2026/8/20 |
2,321 |
2,327 |
2,287 |
2,314 |
-0.13% |
40,600 |
| 2026/8/19 |
2,370 |
2,399 |
2,272 |
2,317 |
-3.90% |
82,400 |
| 2026/8/18 |
2,479 |
2,500 |
2,401 |
2,411 |
-3.52% |
67,500 |
| 2026/8/17 |
2,409 |
2,505 |
2,405 |
2,499 |
+4.17% |
82,000 |
| 2026/8/14 |
2,363 |
2,413 |
2,355 |
2,399 |
+1.87% |
31,400 |
| 2026/8/13 |
2,374 |
2,394 |
2,335 |
2,355 |
+0.68% |
53,500 |
| 2026/8/12 |
2,361 |
2,415 |
2,331 |
2,339 |
-0.93% |
61,900 |
| 2026/8/10 |
2,375 |
2,435 |
2,329 |
2,361 |
-2.15% |
63,100 |
| 2026/8/7 |
2,437 |
2,449 |
2,363 |
2,413 |
-0.29% |
91,200 |
| 2026/8/6 |
2,406 |
2,446 |
2,396 |
2,420 |
+1.04% |
63,300 |
| 2026/8/5 |
2,303 |
2,423 |
2,303 |
2,395 |
+4.54% |
73,900 |
| 2026/8/4 |
2,182 |
2,321 |
2,181 |
2,291 |
+5.00% |
71,200 |
| 2026/8/3 |
2,174 |
2,204 |
2,159 |
2,182 |
-1.89% |
61,300 |
| 2026/7/31 |
2,179 |
2,256 |
2,156 |
2,224 |
+3.35% |
60,200 |
| 2026/7/30 |
2,129 |
2,192 |
2,074 |
2,152 |
+0.19% |
116,400 |
| 2026/7/29 |
2,240 |
2,240 |
2,102 |
2,148 |
-4.11% |
95,400 |
| 2026/7/28 |
2,274 |
2,308 |
2,224 |
2,240 |
-2.69% |
94,700 |
| 2026/7/27 |
2,342 |
2,342 |
2,284 |
2,302 |
-1.16% |
65,600 |
| 2026/7/24 |
2,382 |
2,414 |
2,310 |
2,329 |
-3.64% |
61,400 |
| 2026/7/23 |
2,427 |
2,448 |
2,399 |
2,417 |
-0.41% |
34,500 |
| 2026/7/22 |
2,426 |
2,445 |
2,408 |
2,427 |
+0.83% |
56,200 |
| 2026/7/21 |
2,350 |
2,429 |
2,336 |
2,407 |
+2.38% |
73,200 |
| 2026/7/17 |
2,326 |
2,363 |
2,219 |
2,351 |
+0.43% |
110,200 |
| 2026/7/16 |
2,326 |
2,352 |
2,297 |
2,341 |
-1.27% |
41,400 |
| 2026/7/15 |
2,310 |
2,375 |
2,290 |
2,371 |
+3.63% |
53,300 |
| 2026/7/14 |
2,277 |
2,307 |
2,234 |
2,288 |
+0.48% |
81,900 |
| 2026/7/13 |
2,347 |
2,368 |
2,221 |
2,277 |
-0.87% |
53,200 |
| 2026/7/10 |
2,307 |
2,322 |
2,257 |
2,297 |
+0.88% |
57,400 |
| 2026/7/9 |
2,257 |
2,291 |
2,218 |
2,277 |
+0.89% |
62,500 |
| 2026/7/8 |
2,353 |
2,385 |
2,225 |
2,257 |
-4.00% |
70,600 |
| 2026/7/7 |
2,379 |
2,418 |
2,331 |
2,351 |
-1.22% |
65,900 |
| 2026/7/6 |
2,362 |
2,423 |
2,330 |
2,380 |
+0.76% |
66,600 |
| 2026/7/3 |
2,391 |
2,391 |
2,267 |
2,362 |
-0.08% |
54,100 |
| 2026/7/2 |
2,385 |
2,410 |
2,363 |
2,364 |
+0.00% |
41,500 |
| 2026/7/1 |
2,350 |
2,400 |
2,343 |
2,364 |
+0.17% |
55,000 |
| 2026/6/30 |
2,393 |
2,393 |
2,274 |
2,360 |
-0.30% |
61,400 |
| 2026/6/29 |
2,329 |
2,367 |
2,293 |
2,367 |
+1.72% |
84,600 |
| 2026/6/26 |
2,345 |
2,350 |
2,290 |
2,327 |
-0.64% |
38,300 |
| 2026/6/25 |
2,347 |
2,362 |
2,325 |
2,342 |
+1.96% |
39,300 |
| 2026/6/24 |
2,286 |
2,315 |
2,216 |
2,297 |
+0.22% |
71,900 |
| 2026/6/23 |
2,470 |
2,490 |
2,289 |
2,292 |
-3.58% |
95,300 |
| 2026/6/22 |
2,460 |
2,467 |
2,340 |
2,377 |
-2.82% |
76,500 |
| 2026/6/19 |
2,443 |
2,451 |
2,375 |
2,446 |
+0.66% |
135,100 |
| 2026/6/18 |
2,294 |
2,442 |
2,276 |
2,430 |
+8.14% |
137,200 |
| 2026/6/17 |
2,214 |
2,274 |
2,185 |
2,247 |
+0.40% |
125,300 |
| 2026/6/16 |
2,270 |
2,305 |
2,226 |
2,238 |
-1.37% |
66,600 |
| 2026/6/15 |
2,215 |
2,282 |
2,198 |
2,269 |
+3.37% |
63,900 |
| 2026/6/12 |
2,220 |
2,266 |
2,173 |
2,195 |
-0.14% |
68,700 |
| 2026/6/11 |
2,200 |
2,224 |
2,153 |
2,198 |
-1.92% |
80,200 |
| 2026/6/10 |
2,249 |
2,291 |
2,200 |
2,241 |
-0.44% |
77,700 |
| 2026/6/9 |
2,314 |
2,339 |
2,212 |
2,251 |
-2.43% |
77,200 |
| 2026/6/8 |
2,296 |
2,339 |
2,248 |
2,307 |
-2.08% |
88,400 |
| 2026/6/5 |
2,350 |
2,388 |
2,289 |
2,356 |
+0.51% |
75,800 |
| 2026/6/4 |
2,323 |
2,355 |
2,253 |
2,344 |
-0.59% |
48,500 |
| 2026/6/3 |
2,381 |
2,415 |
2,357 |
2,358 |
-0.38% |
50,800 |
| 2026/6/2 |
2,286 |
2,387 |
2,271 |
2,367 |
+2.47% |
87,200 |
| 2026/6/1 |
2,416 |
2,445 |
2,292 |
2,310 |
-3.43% |
144,400 |
| 2026/5/29 |
2,384 |
2,433 |
2,345 |
2,392 |
+2.49% |
142,900 |
| 2026/5/28 |
2,195 |
2,346 |
2,161 |
2,334 |
+5.80% |
154,900 |
| 2026/5/27 |
2,156 |
2,214 |
2,135 |
2,206 |
+3.47% |
90,300 |
| 2026/5/26 |
2,143 |
2,188 |
2,093 |
2,132 |
+1.86% |
105,100 |
| 2026/5/25 |
2,030 |
2,106 |
2,030 |
2,093 |
+3.10% |
71,300 |
| 2026/5/22 |
2,047 |
2,047 |
2,005 |
2,030 |
+1.35% |
52,000 |
| 2026/5/21 |
2,003 |
2,032 |
1,986 |
2,003 |
+1.68% |
65,400 |
| 2026/5/20 |
2,000 |
2,000 |
1,930 |
1,970 |
-1.10% |
64,100 |
| 2026/5/19 |
2,037 |
2,055 |
1,910 |
1,992 |
-1.87% |
336,800 |
| 2026/5/18 |
2,040 |
2,065 |
2,004 |
2,030 |
-0.83% |
97,100 |
| 2026/5/15 |
2,150 |
2,156 |
2,018 |
2,047 |
-3.35% |
95,600 |
| 2026/5/14 |
2,053 |
2,153 |
2,050 |
2,118 |
+2.42% |
159,300 |
| 2026/5/13 |
1,974 |
2,075 |
1,974 |
2,068 |
+5.30% |
126,700 |
| 2026/5/12 |
2,000 |
2,029 |
1,945 |
1,964 |
-0.76% |
72,800 |
| 2026/5/11 |
1,975 |
1,986 |
1,957 |
1,979 |
+0.76% |
54,000 |
| 2026/5/8 |
1,997 |
1,997 |
1,895 |
1,964 |
-1.65% |
79,300 |
| 2026/5/7 |
1,977 |
1,997 |
1,969 |
1,997 |
+1.73% |
59,300 |
| 2026/5/1 |
1,918 |
1,967 |
1,899 |
1,963 |
+0.36% |
52,400 |
| 2026/4/28 |
1,935 |
1,956 |
1,919 |
1,956 |
+1.61% |
69,400 |
| 2026/4/27 |
1,898 |
1,956 |
1,887 |
1,925 |
+2.18% |
89,400 |
| 2026/4/24 |
1,916 |
1,929 |
1,878 |
1,884 |
-0.74% |
71,700 |
| 2026/4/23 |
1,852 |
1,912 |
1,847 |
1,898 |
+0.69% |
83,200 |
| 2026/4/22 |
1,900 |
1,900 |
1,855 |
1,885 |
-1.62% |
67,700 |
| 2026/4/21 |
1,927 |
1,950 |
1,894 |
1,916 |
+0.74% |
74,900 |
| 2026/4/20 |
1,870 |
1,913 |
1,870 |
1,902 |
+1.71% |
73,100 |
| 2026/4/17 |
1,840 |
1,888 |
1,832 |
1,870 |
+1.14% |
108,900 |
| 2026/4/16 |
1,898 |
1,907 |
1,849 |
1,849 |
-2.27% |
69,400 |
| 2026/4/15 |
1,919 |
1,935 |
1,875 |
1,892 |
-0.63% |
79,700 |
| 2026/4/14 |
1,963 |
1,963 |
1,904 |
1,904 |
-3.25% |
101,900 |
| 2026/4/13 |
1,900 |
1,970 |
1,900 |
1,968 |
+3.36% |
178,600 |
| 2026/4/10 |
1,934 |
1,961 |
1,894 |
1,904 |
-0.99% |
120,700 |
| 2026/4/9 |
1,976 |
1,976 |
1,913 |
1,923 |
-1.03% |
85,300 |
| 2026/4/8 |
1,960 |
1,977 |
1,935 |
1,943 |
+2.42% |
96,300 |
| 2026/4/7 |
1,935 |
1,949 |
1,879 |
1,897 |
-1.71% |
134,800 |
| 2026/4/6 |
1,886 |
1,933 |
1,879 |
1,930 |
+2.33% |
63,900 |
| 2026/4/3 |
1,842 |
1,894 |
1,842 |
1,886 |
+2.22% |
49,900 |
| 2026/4/2 |
1,808 |
1,885 |
1,800 |
1,845 |
+0.87% |
129,000 |
| 2026/4/1 |
1,713 |
1,829 |
1,713 |
1,829 |
+8.29% |
106,600 |
| 2026/3/30 |
1,566 |
1,690 |
1,539 |
1,689 |
+2.61% |
161,200 |
| 2026/3/27 |
1,629 |
1,654 |
1,617 |
1,646 |
+0.92% |
78,900 |
| 2026/3/26 |
1,620 |
1,636 |
1,607 |
1,631 |
+1.56% |
85,200 |
| 2026/3/25 |
1,609 |
1,613 |
1,586 |
1,606 |
+4.22% |
83,600 |
| 2026/3/24 |
1,559 |
1,567 |
1,528 |
1,541 |
+2.26% |
71,000 |
| 2026/3/23 |
1,520 |
1,536 |
1,485 |
1,507 |
-3.95% |
120,600 |
| 2026/3/19 |
1,677 |
1,681 |
1,569 |
1,569 |
-9.98% |
285,800 |
| 2026/3/18 |
1,691 |
1,743 |
1,685 |
1,743 |
+3.08% |
88,600 |
| 2026/3/17 |
1,745 |
1,752 |
1,670 |
1,691 |
-1.69% |
118,300 |
| 2026/3/16 |
1,619 |
1,724 |
1,606 |
1,720 |
+6.24% |
218,100 |
| 2026/3/13 |
1,588 |
1,643 |
1,580 |
1,619 |
+1.70% |
127,000 |
|
