| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/16 |
3,100 |
3,120 |
3,065 |
3,080 |
-0.65% |
29,200 |
| 2025/9/12 |
3,180 |
3,180 |
3,030 |
3,100 |
-0.96% |
67,600 |
| 2025/9/11 |
3,210 |
3,230 |
3,115 |
3,130 |
-0.32% |
50,300 |
| 2025/9/10 |
3,120 |
3,140 |
3,030 |
3,140 |
+1.95% |
51,100 |
| 2025/9/9 |
3,055 |
3,110 |
3,035 |
3,080 |
+1.65% |
40,800 |
| 2025/9/8 |
3,120 |
3,120 |
3,020 |
3,030 |
-0.66% |
39,200 |
| 2025/9/5 |
3,100 |
3,135 |
3,010 |
3,050 |
+0.66% |
55,400 |
| 2025/9/4 |
3,055 |
3,080 |
2,975 |
3,030 |
-0.66% |
81,100 |
| 2025/9/3 |
3,135 |
3,145 |
3,030 |
3,050 |
-4.24% |
74,100 |
| 2025/9/2 |
3,295 |
3,310 |
3,165 |
3,185 |
-3.34% |
70,100 |
| 2025/9/1 |
3,260 |
3,330 |
3,220 |
3,295 |
+0.30% |
35,100 |
| 2025/8/29 |
3,310 |
3,350 |
3,285 |
3,285 |
-2.38% |
35,000 |
| 2025/8/28 |
3,395 |
3,395 |
3,290 |
3,365 |
-1.03% |
68,400 |
| 2025/8/27 |
3,505 |
3,560 |
3,390 |
3,400 |
-3.00% |
60,700 |
| 2025/8/26 |
3,565 |
3,565 |
3,485 |
3,505 |
-2.23% |
37,200 |
| 2025/8/25 |
3,605 |
3,605 |
3,545 |
3,585 |
+0.28% |
37,400 |
| 2025/8/22 |
3,620 |
3,640 |
3,550 |
3,575 |
-0.83% |
44,800 |
| 2025/8/21 |
3,570 |
3,625 |
3,460 |
3,605 |
+0.42% |
50,100 |
| 2025/8/20 |
3,710 |
3,710 |
3,535 |
3,590 |
-5.03% |
73,500 |
| 2025/8/19 |
3,705 |
3,790 |
3,655 |
3,780 |
+2.16% |
63,200 |
| 2025/8/18 |
3,755 |
3,775 |
3,670 |
3,700 |
-0.27% |
72,000 |
| 2025/8/15 |
3,670 |
3,795 |
3,630 |
3,710 |
+4.95% |
114,200 |
| 2025/8/14 |
3,650 |
3,675 |
3,505 |
3,535 |
-4.97% |
126,900 |
| 2025/8/13 |
3,400 |
3,755 |
3,280 |
3,720 |
+11.54% |
404,100 |
| 2025/8/12 |
3,335 |
3,380 |
3,285 |
3,335 |
+1.21% |
35,100 |
| 2025/8/8 |
3,440 |
3,440 |
3,290 |
3,295 |
-4.91% |
52,800 |
| 2025/8/7 |
3,395 |
3,465 |
3,385 |
3,465 |
+2.51% |
20,700 |
| 2025/8/6 |
3,405 |
3,430 |
3,370 |
3,380 |
-0.29% |
12,900 |
| 2025/8/5 |
3,455 |
3,455 |
3,365 |
3,390 |
-1.45% |
25,600 |
| 2025/8/4 |
3,370 |
3,440 |
3,370 |
3,440 |
+0.58% |
28,700 |
| 2025/8/1 |
3,425 |
3,450 |
3,380 |
3,420 |
-0.73% |
40,300 |
| 2025/7/31 |
3,375 |
3,445 |
3,375 |
3,445 |
+2.07% |
34,600 |
| 2025/7/30 |
3,370 |
3,385 |
3,300 |
3,375 |
+0.75% |
19,500 |
| 2025/7/29 |
3,370 |
3,385 |
3,320 |
3,350 |
+0.15% |
18,200 |
| 2025/7/28 |
3,395 |
3,410 |
3,315 |
3,345 |
-0.15% |
37,200 |
| 2025/7/25 |
3,330 |
3,390 |
3,310 |
3,350 |
+1.36% |
34,200 |
| 2025/7/24 |
3,275 |
3,335 |
3,230 |
3,305 |
+2.32% |
31,300 |
| 2025/7/23 |
3,270 |
3,270 |
3,125 |
3,230 |
+0.62% |
27,900 |
| 2025/7/22 |
3,265 |
3,265 |
3,190 |
3,210 |
-0.31% |
16,200 |
| 2025/7/18 |
3,345 |
3,345 |
3,220 |
3,220 |
-1.98% |
24,600 |
| 2025/7/17 |
3,250 |
3,320 |
3,250 |
3,285 |
+1.86% |
29,000 |
| 2025/7/16 |
3,155 |
3,235 |
3,130 |
3,225 |
+1.74% |
30,600 |
| 2025/7/15 |
3,190 |
3,195 |
3,105 |
3,170 |
+0.00% |
21,400 |
| 2025/7/14 |
3,140 |
3,180 |
3,110 |
3,170 |
+2.59% |
26,800 |
| 2025/7/11 |
3,050 |
3,115 |
3,045 |
3,090 |
+1.48% |
28,000 |
| 2025/7/10 |
3,020 |
3,050 |
3,000 |
3,045 |
+0.83% |
12,900 |
| 2025/7/9 |
3,045 |
3,045 |
2,994 |
3,020 |
-0.17% |
21,800 |
| 2025/7/8 |
2,944 |
3,025 |
2,935 |
3,025 |
+3.38% |
25,900 |
| 2025/7/7 |
2,908 |
2,942 |
2,887 |
2,926 |
+1.60% |
17,500 |
| 2025/7/4 |
2,880 |
2,910 |
2,862 |
2,880 |
+0.52% |
20,900 |
| 2025/7/3 |
2,879 |
2,930 |
2,861 |
2,865 |
-0.49% |
40,000 |
| 2025/7/2 |
3,010 |
3,010 |
2,870 |
2,879 |
-5.61% |
81,200 |
| 2025/7/1 |
3,165 |
3,180 |
3,040 |
3,050 |
-3.63% |
45,400 |
| 2025/6/30 |
3,100 |
3,210 |
3,065 |
3,165 |
+4.46% |
68,700 |
| 2025/6/27 |
3,035 |
3,070 |
3,005 |
3,030 |
-0.16% |
31,200 |
| 2025/6/26 |
3,025 |
3,085 |
3,010 |
3,035 |
+0.33% |
32,600 |
| 2025/6/25 |
3,070 |
3,070 |
3,000 |
3,025 |
-1.14% |
30,000 |
| 2025/6/24 |
3,020 |
3,090 |
3,005 |
3,060 |
+2.00% |
23,700 |
| 2025/6/23 |
2,992 |
3,030 |
2,981 |
3,000 |
-0.66% |
38,200 |
| 2025/6/20 |
3,065 |
3,095 |
3,005 |
3,020 |
-1.79% |
37,900 |
| 2025/6/19 |
3,085 |
3,100 |
3,065 |
3,075 |
-0.16% |
21,000 |
| 2025/6/18 |
3,135 |
3,160 |
3,060 |
3,080 |
-1.91% |
36,400 |
| 2025/6/17 |
3,135 |
3,215 |
3,135 |
3,140 |
+1.29% |
30,100 |
| 2025/6/16 |
3,135 |
3,170 |
3,050 |
3,100 |
+1.14% |
69,800 |
| 2025/6/13 |
3,225 |
3,225 |
3,040 |
3,065 |
-3.31% |
46,600 |
| 2025/6/12 |
3,140 |
3,190 |
3,125 |
3,170 |
+1.77% |
23,700 |
| 2025/6/11 |
3,195 |
3,195 |
3,070 |
3,115 |
-1.11% |
29,300 |
| 2025/6/10 |
3,100 |
3,155 |
3,080 |
3,150 |
+2.94% |
36,700 |
| 2025/6/9 |
3,040 |
3,095 |
3,025 |
3,060 |
+1.16% |
39,400 |
| 2025/6/6 |
3,050 |
3,095 |
3,020 |
3,025 |
-1.79% |
38,400 |
| 2025/6/5 |
3,165 |
3,215 |
3,080 |
3,080 |
-3.14% |
46,800 |
| 2025/6/4 |
3,235 |
3,255 |
3,110 |
3,180 |
-3.78% |
152,700 |
| 2025/6/3 |
3,015 |
3,470 |
2,976 |
3,305 |
+11.35% |
440,300 |
| 2025/6/2 |
2,860 |
2,986 |
2,849 |
2,968 |
+3.78% |
64,700 |
| 2025/5/30 |
2,838 |
2,900 |
2,831 |
2,860 |
-0.28% |
26,900 |
| 2025/5/29 |
2,960 |
2,960 |
2,863 |
2,868 |
-2.22% |
42,100 |
| 2025/5/28 |
2,898 |
2,955 |
2,888 |
2,933 |
+1.49% |
51,500 |
| 2025/5/27 |
2,911 |
2,930 |
2,830 |
2,890 |
+0.59% |
80,000 |
| 2025/5/26 |
2,822 |
2,873 |
2,794 |
2,873 |
+4.06% |
67,600 |
| 2025/5/23 |
2,686 |
2,780 |
2,685 |
2,761 |
+3.56% |
42,300 |
| 2025/5/22 |
2,637 |
2,731 |
2,636 |
2,666 |
-1.88% |
42,800 |
| 2025/5/21 |
2,692 |
2,765 |
2,660 |
2,717 |
+7.01% |
146,300 |
| 2025/5/20 |
2,487 |
2,699 |
2,487 |
2,539 |
+6.19% |
166,500 |
| 2025/5/19 |
2,400 |
2,402 |
2,340 |
2,391 |
-0.38% |
35,300 |
| 2025/5/16 |
2,378 |
2,445 |
2,378 |
2,400 |
+4.21% |
76,400 |
| 2025/5/15 |
2,285 |
2,347 |
2,255 |
2,303 |
+1.99% |
77,600 |
| 2025/5/14 |
2,600 |
2,636 |
2,227 |
2,258 |
-11.31% |
225,300 |
| 2025/5/13 |
2,600 |
2,617 |
2,546 |
2,546 |
-1.55% |
22,800 |
| 2025/5/12 |
2,572 |
2,586 |
2,550 |
2,586 |
+1.53% |
22,000 |
| 2025/5/9 |
2,516 |
2,571 |
2,510 |
2,547 |
+0.63% |
14,400 |
| 2025/5/8 |
2,557 |
2,566 |
2,508 |
2,531 |
+0.24% |
15,900 |
| 2025/5/7 |
2,476 |
2,550 |
2,462 |
2,525 |
+2.56% |
27,600 |
| 2025/5/2 |
2,486 |
2,508 |
2,424 |
2,462 |
-0.97% |
16,000 |
| 2025/5/1 |
2,539 |
2,541 |
2,457 |
2,486 |
-0.80% |
22,400 |
| 2025/4/30 |
2,458 |
2,519 |
2,431 |
2,506 |
+4.07% |
21,300 |
| 2025/4/28 |
2,366 |
2,416 |
2,352 |
2,408 |
+3.21% |
16,900 |
| 2025/4/25 |
2,359 |
2,369 |
2,328 |
2,333 |
-0.72% |
13,200 |
| 2025/4/24 |
2,388 |
2,388 |
2,325 |
2,350 |
-0.09% |
18,400 |
| 2025/4/23 |
2,402 |
2,419 |
2,326 |
2,352 |
+0.00% |
19,300 |
| 2025/4/22 |
2,439 |
2,484 |
2,334 |
2,352 |
-2.57% |
45,500 |
| 2025/4/21 |
2,456 |
2,495 |
2,414 |
2,414 |
-0.21% |
40,800 |
| 2025/4/18 |
2,328 |
2,479 |
2,271 |
2,419 |
+4.81% |
58,100 |
| 2025/4/17 |
2,285 |
2,355 |
2,271 |
2,308 |
+5.63% |
69,800 |
| 2025/4/16 |
2,306 |
2,330 |
2,181 |
2,185 |
-4.79% |
57,800 |
| 2025/4/15 |
2,508 |
2,530 |
2,247 |
2,295 |
-6.63% |
159,600 |
| 2025/4/14 |
2,412 |
2,462 |
2,400 |
2,458 |
+3.98% |
26,700 |
| 2025/4/11 |
2,269 |
2,393 |
2,251 |
2,364 |
+1.42% |
48,400 |
| 2025/4/10 |
2,341 |
2,360 |
2,250 |
2,331 |
+8.87% |
30,600 |
| 2025/4/9 |
2,178 |
2,178 |
2,096 |
2,141 |
-3.90% |
39,400 |
| 2025/4/8 |
2,117 |
2,228 |
2,115 |
2,228 |
+10.46% |
73,000 |
| 2025/4/7 |
1,956 |
2,146 |
1,956 |
2,017 |
-10.20% |
77,800 |
| 2025/4/4 |
2,310 |
2,324 |
2,151 |
2,246 |
-4.83% |
81,400 |
| 2025/4/3 |
2,319 |
2,385 |
2,301 |
2,360 |
-2.44% |
42,000 |
| 2025/4/2 |
2,386 |
2,447 |
2,351 |
2,419 |
+3.82% |
42,600 |
| 2025/4/1 |
2,422 |
2,462 |
2,330 |
2,330 |
-3.68% |
36,500 |
| 2025/3/31 |
2,476 |
2,476 |
2,401 |
2,419 |
-4.24% |
39,700 |
| 2025/3/28 |
2,574 |
2,580 |
2,507 |
2,526 |
-0.04% |
18,000 |
| 2025/3/27 |
2,529 |
2,565 |
2,505 |
2,527 |
-1.71% |
33,000 |
| 2025/3/26 |
2,658 |
2,693 |
2,570 |
2,571 |
-1.68% |
38,300 |
| 2025/3/25 |
2,558 |
2,626 |
2,531 |
2,615 |
+4.10% |
41,400 |
| 2025/3/24 |
2,536 |
2,543 |
2,502 |
2,512 |
-0.95% |
17,400 |
| 2025/3/21 |
2,499 |
2,578 |
2,490 |
2,536 |
+3.51% |
66,100 |
| 2025/3/19 |
2,508 |
2,520 |
2,440 |
2,450 |
-1.69% |
30,700 |
|
