| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,950 |
2,972 |
2,899 |
2,953 |
+0.20% |
18,100 |
| 2025/9/16 |
2,970 |
2,970 |
2,909 |
2,947 |
-0.67% |
16,300 |
| 2025/9/12 |
3,010 |
3,020 |
2,967 |
2,967 |
-1.43% |
26,400 |
| 2025/9/11 |
2,978 |
3,030 |
2,955 |
3,010 |
+1.83% |
37,100 |
| 2025/9/10 |
2,934 |
2,981 |
2,932 |
2,956 |
+0.31% |
15,600 |
| 2025/9/9 |
2,936 |
2,985 |
2,929 |
2,947 |
+0.37% |
16,600 |
| 2025/9/8 |
2,920 |
2,936 |
2,900 |
2,936 |
+1.66% |
15,600 |
| 2025/9/5 |
2,831 |
2,888 |
2,815 |
2,888 |
+2.01% |
19,100 |
| 2025/9/4 |
2,753 |
2,853 |
2,753 |
2,831 |
+2.28% |
18,200 |
| 2025/9/3 |
2,761 |
2,804 |
2,760 |
2,768 |
-0.90% |
20,100 |
| 2025/9/2 |
2,796 |
2,808 |
2,785 |
2,793 |
-0.11% |
12,900 |
| 2025/9/1 |
2,805 |
2,836 |
2,791 |
2,796 |
-0.75% |
17,500 |
| 2025/8/29 |
2,876 |
2,889 |
2,817 |
2,817 |
-2.59% |
17,900 |
| 2025/8/28 |
2,888 |
2,899 |
2,868 |
2,892 |
+0.14% |
12,600 |
| 2025/8/27 |
2,871 |
2,931 |
2,871 |
2,888 |
-0.28% |
22,300 |
| 2025/8/26 |
2,920 |
2,944 |
2,884 |
2,896 |
-0.89% |
27,000 |
| 2025/8/25 |
2,940 |
2,940 |
2,884 |
2,922 |
-1.08% |
26,900 |
| 2025/8/22 |
2,940 |
2,954 |
2,904 |
2,954 |
+0.48% |
12,800 |
| 2025/8/21 |
2,949 |
2,984 |
2,929 |
2,940 |
-0.31% |
18,800 |
| 2025/8/20 |
2,929 |
2,955 |
2,874 |
2,949 |
+0.03% |
33,500 |
| 2025/8/19 |
2,916 |
2,989 |
2,903 |
2,948 |
+0.31% |
21,200 |
| 2025/8/18 |
2,900 |
2,964 |
2,862 |
2,939 |
+1.34% |
20,800 |
| 2025/8/15 |
2,950 |
2,950 |
2,879 |
2,900 |
-1.36% |
23,600 |
| 2025/8/14 |
3,015 |
3,020 |
2,844 |
2,940 |
+2.26% |
81,700 |
| 2025/8/13 |
2,861 |
2,924 |
2,802 |
2,875 |
+1.38% |
53,700 |
| 2025/8/12 |
2,780 |
2,836 |
2,749 |
2,836 |
+2.24% |
22,000 |
| 2025/8/8 |
2,793 |
2,793 |
2,743 |
2,774 |
+0.25% |
19,400 |
| 2025/8/7 |
2,764 |
2,785 |
2,744 |
2,767 |
+0.11% |
19,300 |
| 2025/8/6 |
2,738 |
2,789 |
2,733 |
2,764 |
+2.03% |
12,800 |
| 2025/8/5 |
2,712 |
2,735 |
2,685 |
2,709 |
-0.11% |
24,000 |
| 2025/8/4 |
2,699 |
2,746 |
2,681 |
2,712 |
-1.35% |
25,600 |
| 2025/8/1 |
2,756 |
2,787 |
2,736 |
2,749 |
+0.37% |
14,800 |
| 2025/7/31 |
2,709 |
2,747 |
2,695 |
2,739 |
+2.35% |
12,800 |
| 2025/7/30 |
2,660 |
2,735 |
2,660 |
2,676 |
+0.64% |
18,300 |
| 2025/7/29 |
2,694 |
2,712 |
2,658 |
2,659 |
-0.41% |
12,300 |
| 2025/7/28 |
2,720 |
2,720 |
2,633 |
2,670 |
-2.41% |
21,800 |
| 2025/7/25 |
2,823 |
2,823 |
2,712 |
2,736 |
-0.47% |
39,500 |
| 2025/7/24 |
2,672 |
2,776 |
2,650 |
2,749 |
+3.38% |
33,700 |
| 2025/7/23 |
2,625 |
2,674 |
2,585 |
2,659 |
+0.95% |
36,200 |
| 2025/7/22 |
2,581 |
2,639 |
2,581 |
2,634 |
+2.05% |
14,000 |
| 2025/7/18 |
2,634 |
2,644 |
2,581 |
2,581 |
-0.92% |
13,400 |
| 2025/7/17 |
2,565 |
2,639 |
2,562 |
2,605 |
+1.36% |
14,700 |
| 2025/7/16 |
2,539 |
2,604 |
2,539 |
2,570 |
+0.47% |
15,900 |
| 2025/7/15 |
2,569 |
2,626 |
2,556 |
2,558 |
-0.31% |
13,800 |
| 2025/7/14 |
2,568 |
2,569 |
2,540 |
2,566 |
+0.27% |
8,800 |
| 2025/7/11 |
2,584 |
2,584 |
2,543 |
2,559 |
+0.99% |
6,600 |
| 2025/7/10 |
2,568 |
2,568 |
2,529 |
2,534 |
-1.09% |
14,600 |
| 2025/7/9 |
2,538 |
2,564 |
2,528 |
2,562 |
+1.34% |
11,000 |
| 2025/7/8 |
2,543 |
2,543 |
2,519 |
2,528 |
+0.24% |
12,200 |
| 2025/7/7 |
2,533 |
2,548 |
2,522 |
2,522 |
-0.59% |
5,400 |
| 2025/7/4 |
2,612 |
2,612 |
2,530 |
2,537 |
-0.98% |
8,700 |
| 2025/7/3 |
2,543 |
2,585 |
2,543 |
2,562 |
+0.75% |
11,600 |
| 2025/7/2 |
2,573 |
2,577 |
2,540 |
2,543 |
-0.74% |
14,900 |
| 2025/7/1 |
2,564 |
2,565 |
2,535 |
2,562 |
-0.08% |
8,800 |
| 2025/6/30 |
2,583 |
2,610 |
2,564 |
2,564 |
-0.97% |
11,600 |
| 2025/6/27 |
2,583 |
2,596 |
2,564 |
2,589 |
+0.39% |
13,300 |
| 2025/6/26 |
2,578 |
2,602 |
2,567 |
2,579 |
-0.08% |
10,400 |
| 2025/6/25 |
2,623 |
2,626 |
2,565 |
2,581 |
-2.12% |
15,700 |
| 2025/6/24 |
2,651 |
2,651 |
2,628 |
2,637 |
+0.34% |
6,200 |
| 2025/6/23 |
2,621 |
2,667 |
2,621 |
2,628 |
-0.94% |
7,100 |
| 2025/6/20 |
2,620 |
2,692 |
2,620 |
2,653 |
+0.34% |
43,500 |
| 2025/6/19 |
2,650 |
2,652 |
2,605 |
2,644 |
+0.23% |
19,400 |
| 2025/6/18 |
2,641 |
2,657 |
2,616 |
2,638 |
+0.57% |
13,100 |
| 2025/6/17 |
2,570 |
2,650 |
2,567 |
2,623 |
+1.79% |
16,700 |
| 2025/6/16 |
2,587 |
2,589 |
2,566 |
2,577 |
+0.35% |
5,800 |
| 2025/6/13 |
2,601 |
2,620 |
2,537 |
2,568 |
-2.21% |
17,900 |
| 2025/6/12 |
2,605 |
2,655 |
2,605 |
2,626 |
+0.84% |
20,000 |
| 2025/6/11 |
2,560 |
2,611 |
2,560 |
2,604 |
+2.24% |
15,000 |
| 2025/6/10 |
2,535 |
2,559 |
2,520 |
2,547 |
-0.31% |
19,000 |
| 2025/6/9 |
2,550 |
2,556 |
2,507 |
2,555 |
-0.85% |
37,600 |
| 2025/6/6 |
2,674 |
2,697 |
2,577 |
2,577 |
-3.12% |
24,900 |
| 2025/6/5 |
2,631 |
2,679 |
2,631 |
2,660 |
+1.10% |
14,000 |
| 2025/6/4 |
2,580 |
2,631 |
2,574 |
2,631 |
+3.14% |
15,400 |
| 2025/6/3 |
2,511 |
2,584 |
2,511 |
2,551 |
+1.43% |
25,900 |
| 2025/6/2 |
2,551 |
2,560 |
2,488 |
2,515 |
-1.83% |
20,300 |
| 2025/5/30 |
2,564 |
2,575 |
2,555 |
2,562 |
-0.47% |
4,900 |
| 2025/5/29 |
2,581 |
2,600 |
2,562 |
2,574 |
+0.43% |
14,900 |
| 2025/5/28 |
2,630 |
2,643 |
2,550 |
2,563 |
-1.46% |
25,700 |
| 2025/5/27 |
2,571 |
2,648 |
2,571 |
2,601 |
+1.13% |
12,900 |
| 2025/5/26 |
2,568 |
2,610 |
2,568 |
2,572 |
-0.50% |
4,600 |
| 2025/5/23 |
2,592 |
2,625 |
2,555 |
2,585 |
+1.21% |
28,700 |
| 2025/5/22 |
2,608 |
2,620 |
2,554 |
2,554 |
-2.48% |
25,300 |
| 2025/5/21 |
2,626 |
2,678 |
2,613 |
2,619 |
-0.72% |
22,300 |
| 2025/5/20 |
2,673 |
2,707 |
2,638 |
2,638 |
-1.31% |
22,300 |
| 2025/5/19 |
2,689 |
2,728 |
2,671 |
2,673 |
-0.60% |
16,700 |
| 2025/5/16 |
2,752 |
2,752 |
2,682 |
2,689 |
-2.29% |
10,100 |
| 2025/5/15 |
2,891 |
2,910 |
2,737 |
2,752 |
-5.07% |
22,100 |
| 2025/5/14 |
2,830 |
2,961 |
2,830 |
2,899 |
-3.37% |
55,600 |
| 2025/5/13 |
3,065 |
3,065 |
2,953 |
3,000 |
-2.28% |
42,000 |
| 2025/5/12 |
2,930 |
3,140 |
2,929 |
3,070 |
+4.03% |
147,200 |
| 2025/5/9 |
2,881 |
3,020 |
2,855 |
2,951 |
+4.24% |
51,000 |
| 2025/5/8 |
2,885 |
2,913 |
2,831 |
2,831 |
-1.70% |
15,900 |
| 2025/5/7 |
2,705 |
2,917 |
2,705 |
2,880 |
+6.59% |
130,700 |
| 2025/5/2 |
2,691 |
2,713 |
2,661 |
2,702 |
+0.41% |
25,600 |
| 2025/5/1 |
2,695 |
2,721 |
2,650 |
2,691 |
-0.15% |
26,000 |
| 2025/4/30 |
2,623 |
2,710 |
2,623 |
2,695 |
+2.55% |
18,100 |
| 2025/4/28 |
2,614 |
2,649 |
2,614 |
2,628 |
+0.27% |
14,400 |
| 2025/4/25 |
2,669 |
2,695 |
2,621 |
2,621 |
-0.83% |
11,900 |
| 2025/4/24 |
2,732 |
2,732 |
2,635 |
2,643 |
-3.22% |
12,700 |
| 2025/4/23 |
2,710 |
2,745 |
2,710 |
2,731 |
+1.98% |
16,400 |
| 2025/4/22 |
2,699 |
2,731 |
2,678 |
2,678 |
-0.45% |
21,300 |
| 2025/4/21 |
2,634 |
2,705 |
2,634 |
2,690 |
+0.56% |
16,200 |
| 2025/4/18 |
2,568 |
2,675 |
2,566 |
2,675 |
+5.15% |
24,700 |
| 2025/4/17 |
2,502 |
2,565 |
2,502 |
2,544 |
+0.55% |
15,400 |
| 2025/4/16 |
2,540 |
2,562 |
2,522 |
2,530 |
+0.04% |
12,700 |
| 2025/4/15 |
2,503 |
2,548 |
2,498 |
2,529 |
+0.76% |
20,600 |
| 2025/4/14 |
2,561 |
2,576 |
2,510 |
2,510 |
-1.41% |
18,700 |
| 2025/4/11 |
2,494 |
2,553 |
2,479 |
2,546 |
+0.28% |
18,700 |
| 2025/4/10 |
2,505 |
2,569 |
2,465 |
2,539 |
+4.01% |
24,300 |
| 2025/4/9 |
2,456 |
2,483 |
2,408 |
2,441 |
-2.01% |
44,900 |
| 2025/4/8 |
2,420 |
2,500 |
2,420 |
2,491 |
+6.64% |
41,400 |
| 2025/4/7 |
2,256 |
2,414 |
2,245 |
2,336 |
-4.73% |
70,800 |
| 2025/4/4 |
2,456 |
2,495 |
2,413 |
2,452 |
-2.15% |
65,900 |
| 2025/4/3 |
2,438 |
2,530 |
2,438 |
2,506 |
-0.79% |
37,300 |
| 2025/4/2 |
2,580 |
2,591 |
2,502 |
2,526 |
-1.86% |
27,400 |
| 2025/4/1 |
2,557 |
2,603 |
2,555 |
2,574 |
+1.18% |
19,300 |
| 2025/3/31 |
2,578 |
2,607 |
2,516 |
2,544 |
-3.20% |
23,300 |
| 2025/3/28 |
2,618 |
2,650 |
2,608 |
2,628 |
-1.09% |
27,600 |
| 2025/3/27 |
2,657 |
2,671 |
2,625 |
2,657 |
-0.52% |
27,500 |
| 2025/3/26 |
2,682 |
2,703 |
2,655 |
2,671 |
-0.56% |
25,100 |
| 2025/3/25 |
2,715 |
2,720 |
2,631 |
2,686 |
-0.26% |
25,400 |
| 2025/3/24 |
2,597 |
2,725 |
2,572 |
2,693 |
+5.53% |
62,800 |
| 2025/3/21 |
2,541 |
2,561 |
2,521 |
2,552 |
+0.43% |
20,300 |
|
