| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
3,350 |
3,365 |
3,120 |
3,120 |
-7.96% |
139,700 |
| 2025/9/17 |
3,150 |
3,395 |
3,105 |
3,390 |
+6.44% |
87,700 |
| 2025/9/16 |
2,981 |
3,185 |
2,960 |
3,185 |
+4.94% |
55,500 |
| 2025/9/12 |
3,235 |
3,300 |
3,000 |
3,035 |
+0.33% |
124,100 |
| 2025/9/11 |
3,210 |
3,210 |
2,970 |
3,025 |
-4.87% |
115,300 |
| 2025/9/10 |
3,370 |
3,440 |
3,130 |
3,180 |
-7.29% |
139,500 |
| 2025/9/9 |
3,370 |
3,470 |
3,290 |
3,430 |
+3.94% |
72,700 |
| 2025/9/8 |
3,385 |
3,405 |
3,245 |
3,300 |
-3.65% |
97,700 |
| 2025/9/5 |
3,345 |
3,575 |
3,325 |
3,425 |
+0.88% |
107,000 |
| 2025/9/4 |
3,670 |
3,790 |
3,395 |
3,395 |
+2.26% |
231,300 |
| 2025/9/3 |
3,205 |
3,555 |
3,205 |
3,320 |
+2.31% |
213,100 |
| 2025/9/2 |
3,180 |
3,345 |
3,100 |
3,245 |
+2.04% |
117,500 |
| 2025/9/1 |
3,405 |
3,410 |
3,050 |
3,180 |
-6.61% |
213,900 |
| 2025/8/29 |
3,250 |
3,590 |
3,160 |
3,405 |
+8.10% |
330,400 |
| 2025/8/28 |
3,305 |
3,975 |
3,015 |
3,150 |
-5.41% |
874,600 |
| 2025/8/27 |
2,780 |
3,330 |
2,768 |
3,330 |
+17.79% |
321,900 |
| 2025/8/26 |
2,671 |
2,946 |
2,671 |
2,827 |
+3.90% |
236,400 |
| 2025/8/25 |
2,650 |
2,889 |
2,526 |
2,721 |
+2.33% |
344,600 |
| 2025/8/22 |
3,180 |
3,360 |
2,554 |
2,659 |
-18.18% |
860,000 |
| 2025/8/21 |
3,400 |
4,085 |
3,250 |
3,250 |
-7.67% |
1,154,800 |
| 2025/8/20 |
3,100 |
3,520 |
3,055 |
3,520 |
+7.98% |
451,900 |
| 2025/8/19 |
3,100 |
3,260 |
2,900 |
3,260 |
+9.43% |
678,300 |
| 2025/8/18 |
2,500 |
2,979 |
2,500 |
2,979 |
+20.17% |
356,100 |
| 2025/8/15 |
2,220 |
2,479 |
2,121 |
2,479 |
+11.67% |
441,200 |
| 2025/8/14 |
2,114 |
2,425 |
2,056 |
2,220 |
+7.56% |
1,085,200 |
| 2025/8/13 |
1,899 |
2,064 |
1,874 |
2,064 |
+24.04% |
291,500 |
| 2025/8/12 |
1,500 |
1,664 |
1,428 |
1,664 |
+21.99% |
113,000 |
| 2025/8/8 |
1,338 |
1,367 |
1,338 |
1,364 |
-0.22% |
17,500 |
| 2025/8/7 |
1,328 |
1,367 |
1,323 |
1,367 |
+2.94% |
9,300 |
| 2025/8/6 |
1,322 |
1,332 |
1,317 |
1,328 |
+0.00% |
7,500 |
| 2025/8/5 |
1,314 |
1,330 |
1,314 |
1,328 |
+0.61% |
6,100 |
| 2025/8/4 |
1,319 |
1,320 |
1,310 |
1,320 |
+1.77% |
7,600 |
| 2025/8/1 |
1,291 |
1,316 |
1,291 |
1,297 |
-0.69% |
4,900 |
| 2025/7/31 |
1,306 |
1,306 |
1,289 |
1,306 |
+1.01% |
9,200 |
| 2025/7/30 |
1,282 |
1,305 |
1,282 |
1,293 |
+1.33% |
1,600 |
| 2025/7/29 |
1,280 |
1,285 |
1,276 |
1,276 |
-1.01% |
1,400 |
| 2025/7/28 |
1,299 |
1,300 |
1,275 |
1,289 |
-0.85% |
7,100 |
| 2025/7/25 |
1,300 |
1,324 |
1,284 |
1,300 |
+0.23% |
24,600 |
| 2025/7/24 |
1,237 |
1,304 |
1,237 |
1,297 |
+4.18% |
13,400 |
| 2025/7/23 |
1,239 |
1,246 |
1,238 |
1,245 |
+0.24% |
2,200 |
| 2025/7/22 |
1,247 |
1,257 |
1,202 |
1,242 |
-0.48% |
5,100 |
| 2025/7/18 |
1,257 |
1,270 |
1,248 |
1,248 |
-0.72% |
1,600 |
| 2025/7/17 |
1,267 |
1,271 |
1,251 |
1,257 |
-0.71% |
2,100 |
| 2025/7/16 |
1,288 |
1,288 |
1,258 |
1,266 |
-0.63% |
1,200 |
| 2025/7/15 |
1,295 |
1,295 |
1,249 |
1,274 |
-2.00% |
6,600 |
| 2025/7/14 |
1,283 |
1,304 |
1,273 |
1,300 |
+1.33% |
2,800 |
| 2025/7/11 |
1,288 |
1,310 |
1,264 |
1,283 |
-0.31% |
18,000 |
| 2025/7/10 |
1,263 |
1,293 |
1,245 |
1,287 |
+1.18% |
15,400 |
| 2025/7/9 |
1,236 |
1,272 |
1,228 |
1,272 |
+0.71% |
12,300 |
| 2025/7/8 |
1,257 |
1,263 |
1,232 |
1,263 |
+0.48% |
2,400 |
| 2025/7/7 |
1,234 |
1,263 |
1,229 |
1,257 |
+2.28% |
5,400 |
| 2025/7/4 |
1,261 |
1,282 |
1,229 |
1,229 |
-2.54% |
12,300 |
| 2025/7/3 |
1,293 |
1,293 |
1,261 |
1,261 |
-1.18% |
3,000 |
| 2025/7/1 |
1,296 |
1,296 |
1,263 |
1,276 |
-1.24% |
1,200 |
| 2025/6/30 |
1,300 |
1,300 |
1,280 |
1,292 |
-0.15% |
3,200 |
| 2025/6/27 |
1,298 |
1,298 |
1,267 |
1,294 |
+0.00% |
3,300 |
| 2025/6/26 |
1,287 |
1,297 |
1,260 |
1,294 |
+0.86% |
11,600 |
| 2025/6/25 |
1,290 |
1,290 |
1,259 |
1,283 |
+1.83% |
3,800 |
| 2025/6/24 |
1,257 |
1,270 |
1,224 |
1,260 |
+0.24% |
2,500 |
| 2025/6/23 |
1,280 |
1,280 |
1,220 |
1,257 |
-1.80% |
5,900 |
| 2025/6/20 |
1,288 |
1,291 |
1,280 |
1,280 |
-0.62% |
1,500 |
| 2025/6/19 |
1,317 |
1,317 |
1,288 |
1,288 |
-0.39% |
1,700 |
| 2025/6/18 |
1,312 |
1,312 |
1,293 |
1,293 |
-2.05% |
3,900 |
| 2025/6/17 |
1,293 |
1,335 |
1,287 |
1,320 |
+1.54% |
4,900 |
| 2025/6/16 |
1,308 |
1,323 |
1,300 |
1,300 |
-2.62% |
7,700 |
| 2025/6/13 |
1,338 |
1,340 |
1,314 |
1,335 |
-0.07% |
8,200 |
| 2025/6/12 |
1,305 |
1,338 |
1,305 |
1,336 |
+0.98% |
7,600 |
| 2025/6/11 |
1,319 |
1,329 |
1,316 |
1,323 |
+0.30% |
700 |
| 2025/6/10 |
1,311 |
1,340 |
1,301 |
1,319 |
-0.38% |
13,900 |
| 2025/6/9 |
1,283 |
1,324 |
1,275 |
1,324 |
+3.20% |
15,900 |
| 2025/6/6 |
1,286 |
1,286 |
1,262 |
1,283 |
-0.23% |
9,500 |
| 2025/6/5 |
1,259 |
1,296 |
1,259 |
1,286 |
+2.06% |
16,900 |
| 2025/6/4 |
1,213 |
1,285 |
1,213 |
1,260 |
+3.87% |
15,100 |
| 2025/6/3 |
1,192 |
1,234 |
1,192 |
1,213 |
+1.42% |
11,200 |
| 2025/6/2 |
1,151 |
1,210 |
1,151 |
1,196 |
+3.10% |
7,900 |
| 2025/5/30 |
1,180 |
1,205 |
1,160 |
1,160 |
-0.26% |
16,900 |
| 2025/5/29 |
1,197 |
1,211 |
1,163 |
1,163 |
-5.22% |
35,200 |
| 2025/5/28 |
1,223 |
1,240 |
1,223 |
1,227 |
+0.33% |
900 |
| 2025/5/27 |
1,223 |
1,235 |
1,219 |
1,223 |
+0.25% |
1,600 |
| 2025/5/26 |
1,215 |
1,234 |
1,215 |
1,220 |
+0.41% |
2,400 |
| 2025/5/23 |
1,243 |
1,243 |
1,215 |
1,215 |
-0.65% |
5,200 |
| 2025/5/22 |
1,220 |
1,238 |
1,220 |
1,223 |
-1.05% |
2,700 |
| 2025/5/21 |
1,234 |
1,247 |
1,223 |
1,236 |
-0.40% |
6,000 |
| 2025/5/20 |
1,216 |
1,241 |
1,216 |
1,241 |
-0.32% |
1,500 |
| 2025/5/19 |
1,255 |
1,255 |
1,217 |
1,245 |
-0.16% |
8,900 |
| 2025/5/16 |
1,238 |
1,278 |
1,180 |
1,247 |
+0.65% |
56,700 |
| 2025/5/15 |
1,166 |
1,239 |
1,153 |
1,239 |
+6.26% |
31,900 |
| 2025/5/14 |
1,194 |
1,194 |
1,166 |
1,166 |
-2.35% |
6,700 |
| 2025/5/13 |
1,152 |
1,210 |
1,141 |
1,194 |
-5.84% |
55,400 |
| 2025/5/12 |
1,274 |
1,282 |
1,248 |
1,268 |
+0.71% |
15,100 |
| 2025/5/9 |
1,221 |
1,260 |
1,217 |
1,259 |
+3.54% |
10,000 |
| 2025/5/8 |
1,243 |
1,291 |
1,214 |
1,216 |
-3.11% |
52,500 |
| 2025/5/7 |
1,245 |
1,311 |
1,218 |
1,255 |
+3.04% |
52,200 |
| 2025/5/2 |
1,280 |
1,320 |
1,215 |
1,218 |
-6.31% |
105,300 |
| 2025/5/1 |
1,318 |
1,367 |
1,264 |
1,300 |
-1.14% |
246,000 |
| 2025/4/30 |
1,336 |
1,370 |
1,269 |
1,315 |
-1.57% |
102,100 |
| 2025/4/28 |
1,337 |
1,404 |
1,276 |
1,336 |
-1.26% |
132,700 |
| 2025/4/25 |
1,350 |
1,385 |
1,326 |
1,353 |
+4.32% |
36,600 |
| 2025/4/24 |
1,380 |
1,401 |
1,297 |
1,297 |
-2.11% |
35,600 |
| 2025/4/23 |
1,380 |
1,380 |
1,308 |
1,325 |
-3.07% |
13,800 |
| 2025/4/22 |
1,367 |
1,378 |
1,347 |
1,367 |
+0.51% |
22,500 |
| 2025/4/21 |
1,364 |
1,381 |
1,336 |
1,360 |
+1.04% |
12,600 |
| 2025/4/18 |
1,333 |
1,376 |
1,316 |
1,346 |
+1.97% |
36,900 |
| 2025/4/17 |
1,320 |
1,350 |
1,301 |
1,320 |
+0.00% |
20,000 |
| 2025/4/16 |
1,307 |
1,348 |
1,291 |
1,320 |
+0.00% |
12,100 |
| 2025/4/15 |
1,286 |
1,330 |
1,276 |
1,320 |
+3.77% |
12,000 |
| 2025/4/14 |
1,290 |
1,300 |
1,264 |
1,272 |
-0.31% |
11,900 |
| 2025/4/11 |
1,181 |
1,280 |
1,181 |
1,276 |
+5.72% |
27,500 |
| 2025/4/10 |
1,172 |
1,225 |
1,144 |
1,207 |
+5.69% |
13,700 |
| 2025/4/9 |
1,148 |
1,150 |
1,116 |
1,142 |
-1.64% |
11,700 |
| 2025/4/8 |
1,156 |
1,190 |
1,126 |
1,161 |
+5.93% |
9,200 |
| 2025/4/7 |
1,096 |
1,145 |
1,050 |
1,096 |
-9.87% |
26,400 |
| 2025/4/4 |
1,186 |
1,249 |
1,115 |
1,216 |
+2.10% |
33,800 |
| 2025/4/3 |
1,186 |
1,259 |
1,150 |
1,191 |
-1.98% |
26,300 |
| 2025/4/2 |
1,244 |
1,246 |
1,215 |
1,215 |
-1.94% |
12,600 |
| 2025/4/1 |
1,305 |
1,305 |
1,218 |
1,239 |
-5.56% |
31,600 |
| 2025/3/31 |
1,282 |
1,313 |
1,260 |
1,312 |
-0.76% |
22,000 |
| 2025/3/28 |
1,334 |
1,362 |
1,306 |
1,322 |
-2.65% |
16,000 |
| 2025/3/27 |
1,300 |
1,358 |
1,300 |
1,358 |
+2.49% |
18,100 |
| 2025/3/26 |
1,340 |
1,350 |
1,285 |
1,325 |
-0.75% |
29,800 |
| 2025/3/25 |
1,360 |
1,375 |
1,335 |
1,335 |
-0.07% |
13,000 |
| 2025/3/24 |
1,367 |
1,367 |
1,322 |
1,336 |
-1.04% |
6,000 |
| 2025/3/21 |
1,380 |
1,409 |
1,345 |
1,350 |
-3.36% |
18,300 |
|
