| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
1,959 |
1,960 |
1,944 |
1,944 |
-1.07% |
21,500 |
| 2025/9/16 |
1,986 |
1,986 |
1,956 |
1,965 |
-0.05% |
13,600 |
| 2025/9/12 |
1,989 |
1,989 |
1,953 |
1,966 |
-0.96% |
21,600 |
| 2025/9/11 |
1,964 |
1,985 |
1,958 |
1,985 |
+1.07% |
12,700 |
| 2025/9/10 |
1,973 |
1,973 |
1,954 |
1,964 |
+0.41% |
8,700 |
| 2025/9/9 |
1,965 |
1,992 |
1,953 |
1,956 |
-0.31% |
20,400 |
| 2025/9/8 |
1,962 |
1,968 |
1,956 |
1,962 |
+0.00% |
8,200 |
| 2025/9/5 |
1,958 |
1,963 |
1,946 |
1,962 |
+0.20% |
19,500 |
| 2025/9/4 |
1,967 |
1,972 |
1,957 |
1,958 |
-0.76% |
16,900 |
| 2025/9/3 |
1,963 |
1,991 |
1,963 |
1,973 |
+0.15% |
16,900 |
| 2025/9/2 |
1,974 |
1,989 |
1,962 |
1,970 |
+0.66% |
17,000 |
| 2025/9/1 |
1,957 |
1,980 |
1,957 |
1,957 |
-0.10% |
13,600 |
| 2025/8/29 |
1,959 |
1,964 |
1,947 |
1,959 |
-0.31% |
13,600 |
| 2025/8/28 |
1,989 |
1,989 |
1,952 |
1,965 |
-1.21% |
17,000 |
| 2025/8/27 |
1,967 |
1,996 |
1,967 |
1,989 |
+1.12% |
19,000 |
| 2025/8/26 |
1,990 |
1,998 |
1,967 |
1,967 |
-1.11% |
20,400 |
| 2025/8/25 |
2,012 |
2,012 |
1,980 |
1,989 |
-0.65% |
25,000 |
| 2025/8/22 |
1,977 |
2,031 |
1,977 |
2,002 |
+0.45% |
22,700 |
| 2025/8/21 |
1,994 |
2,005 |
1,979 |
1,993 |
+0.66% |
14,400 |
| 2025/8/20 |
1,990 |
1,990 |
1,971 |
1,980 |
-0.45% |
14,300 |
| 2025/8/19 |
1,992 |
2,011 |
1,973 |
1,989 |
-0.70% |
18,900 |
| 2025/8/18 |
1,977 |
2,007 |
1,972 |
2,003 |
+2.35% |
33,300 |
| 2025/8/15 |
1,954 |
1,973 |
1,947 |
1,957 |
+0.00% |
31,500 |
| 2025/8/14 |
1,961 |
1,966 |
1,945 |
1,957 |
-0.81% |
27,600 |
| 2025/8/13 |
1,939 |
1,975 |
1,939 |
1,973 |
+2.02% |
39,700 |
| 2025/8/12 |
1,924 |
1,934 |
1,892 |
1,934 |
-0.15% |
35,600 |
| 2025/8/8 |
1,928 |
1,946 |
1,922 |
1,937 |
+0.41% |
29,800 |
| 2025/8/7 |
1,920 |
1,931 |
1,916 |
1,929 |
+0.47% |
15,200 |
| 2025/8/6 |
1,906 |
1,920 |
1,897 |
1,920 |
+0.73% |
22,700 |
| 2025/8/5 |
1,916 |
1,916 |
1,898 |
1,906 |
+0.32% |
14,800 |
| 2025/8/4 |
1,880 |
1,911 |
1,880 |
1,900 |
+0.58% |
19,200 |
| 2025/8/1 |
1,870 |
1,908 |
1,870 |
1,889 |
+1.02% |
25,600 |
| 2025/7/31 |
1,858 |
1,870 |
1,849 |
1,870 |
+1.08% |
22,200 |
| 2025/7/30 |
1,819 |
1,857 |
1,812 |
1,850 |
+1.98% |
45,700 |
| 2025/7/29 |
1,808 |
1,830 |
1,803 |
1,814 |
+0.44% |
30,500 |
| 2025/7/28 |
1,825 |
1,825 |
1,806 |
1,806 |
-0.39% |
25,200 |
| 2025/7/25 |
1,849 |
1,849 |
1,800 |
1,813 |
-4.02% |
95,200 |
| 2025/7/24 |
1,891 |
1,909 |
1,877 |
1,889 |
+0.53% |
82,900 |
| 2025/7/23 |
1,852 |
1,879 |
1,852 |
1,879 |
+1.51% |
47,700 |
| 2025/7/22 |
1,819 |
1,854 |
1,819 |
1,851 |
+2.10% |
30,500 |
| 2025/7/18 |
1,823 |
1,823 |
1,800 |
1,813 |
-0.55% |
11,300 |
| 2025/7/17 |
1,797 |
1,823 |
1,792 |
1,823 |
+1.62% |
20,400 |
| 2025/7/16 |
1,814 |
1,815 |
1,794 |
1,794 |
-0.61% |
16,900 |
| 2025/7/15 |
1,804 |
1,815 |
1,802 |
1,805 |
+0.06% |
11,800 |
| 2025/7/14 |
1,798 |
1,806 |
1,790 |
1,804 |
+1.01% |
14,000 |
| 2025/7/11 |
1,774 |
1,794 |
1,774 |
1,786 |
+1.08% |
18,300 |
| 2025/7/10 |
1,787 |
1,798 |
1,767 |
1,767 |
-0.62% |
42,000 |
| 2025/7/9 |
1,780 |
1,793 |
1,776 |
1,778 |
-0.11% |
23,900 |
| 2025/7/8 |
1,775 |
1,789 |
1,767 |
1,780 |
+0.17% |
26,100 |
| 2025/7/7 |
1,776 |
1,783 |
1,774 |
1,777 |
+0.40% |
16,300 |
| 2025/7/4 |
1,777 |
1,784 |
1,770 |
1,770 |
+0.06% |
12,100 |
| 2025/7/3 |
1,788 |
1,788 |
1,765 |
1,769 |
-0.51% |
22,600 |
| 2025/7/2 |
1,792 |
1,793 |
1,778 |
1,778 |
-0.11% |
26,400 |
| 2025/7/1 |
1,800 |
1,801 |
1,780 |
1,780 |
-1.22% |
15,900 |
| 2025/6/30 |
1,805 |
1,817 |
1,801 |
1,802 |
-0.17% |
31,100 |
| 2025/6/27 |
1,776 |
1,807 |
1,776 |
1,805 |
+1.58% |
23,300 |
| 2025/6/26 |
1,777 |
1,789 |
1,773 |
1,777 |
+0.34% |
11,100 |
| 2025/6/25 |
1,795 |
1,795 |
1,770 |
1,771 |
-0.90% |
25,200 |
| 2025/6/24 |
1,809 |
1,828 |
1,765 |
1,787 |
-0.56% |
33,800 |
| 2025/6/23 |
1,808 |
1,817 |
1,797 |
1,797 |
-1.26% |
20,800 |
| 2025/6/20 |
1,839 |
1,840 |
1,810 |
1,820 |
-0.76% |
15,200 |
| 2025/6/19 |
1,819 |
1,835 |
1,818 |
1,834 |
+1.16% |
10,000 |
| 2025/6/18 |
1,807 |
1,815 |
1,801 |
1,813 |
+0.89% |
12,400 |
| 2025/6/17 |
1,796 |
1,807 |
1,791 |
1,797 |
-0.44% |
7,900 |
| 2025/6/16 |
1,807 |
1,809 |
1,792 |
1,805 |
+0.78% |
13,500 |
| 2025/6/13 |
1,813 |
1,817 |
1,778 |
1,791 |
-1.21% |
18,300 |
| 2025/6/12 |
1,806 |
1,823 |
1,806 |
1,813 |
+0.33% |
9,700 |
| 2025/6/11 |
1,805 |
1,814 |
1,791 |
1,807 |
+0.67% |
8,900 |
| 2025/6/10 |
1,822 |
1,824 |
1,794 |
1,795 |
-1.81% |
15,400 |
| 2025/6/9 |
1,835 |
1,841 |
1,824 |
1,828 |
-0.05% |
14,700 |
| 2025/6/6 |
1,836 |
1,837 |
1,814 |
1,829 |
+1.22% |
30,600 |
| 2025/6/5 |
1,801 |
1,813 |
1,797 |
1,807 |
+0.17% |
14,200 |
| 2025/6/4 |
1,772 |
1,809 |
1,772 |
1,804 |
+1.12% |
18,100 |
| 2025/6/3 |
1,795 |
1,816 |
1,782 |
1,784 |
-0.22% |
22,100 |
| 2025/6/2 |
1,766 |
1,788 |
1,766 |
1,788 |
+0.96% |
9,900 |
| 2025/5/30 |
1,772 |
1,781 |
1,767 |
1,771 |
-0.51% |
19,200 |
| 2025/5/29 |
1,771 |
1,782 |
1,764 |
1,780 |
+0.62% |
24,300 |
| 2025/5/28 |
1,772 |
1,785 |
1,769 |
1,769 |
-0.06% |
21,400 |
| 2025/5/27 |
1,777 |
1,782 |
1,770 |
1,770 |
-0.39% |
11,300 |
| 2025/5/26 |
1,781 |
1,787 |
1,777 |
1,777 |
-0.22% |
8,700 |
| 2025/5/23 |
1,784 |
1,795 |
1,775 |
1,781 |
+0.34% |
13,700 |
| 2025/5/22 |
1,764 |
1,783 |
1,764 |
1,775 |
-0.06% |
12,800 |
| 2025/5/21 |
1,770 |
1,778 |
1,758 |
1,776 |
+0.62% |
16,700 |
| 2025/5/20 |
1,800 |
1,810 |
1,765 |
1,765 |
-1.73% |
26,900 |
| 2025/5/19 |
1,801 |
1,805 |
1,783 |
1,796 |
-0.22% |
24,500 |
| 2025/5/16 |
1,830 |
1,830 |
1,795 |
1,800 |
-0.99% |
22,900 |
| 2025/5/15 |
1,818 |
1,838 |
1,818 |
1,818 |
-0.44% |
11,300 |
| 2025/5/14 |
1,838 |
1,838 |
1,811 |
1,826 |
-0.65% |
14,500 |
| 2025/5/13 |
1,850 |
1,858 |
1,833 |
1,838 |
-0.54% |
16,900 |
| 2025/5/12 |
1,831 |
1,850 |
1,817 |
1,848 |
+1.04% |
17,000 |
| 2025/5/9 |
1,818 |
1,860 |
1,806 |
1,829 |
+0.22% |
60,400 |
| 2025/5/8 |
1,840 |
1,840 |
1,799 |
1,825 |
-0.49% |
36,500 |
| 2025/5/7 |
1,810 |
1,878 |
1,808 |
1,834 |
+1.27% |
75,100 |
| 2025/5/2 |
1,828 |
1,828 |
1,788 |
1,811 |
+0.06% |
17,000 |
| 2025/5/1 |
1,840 |
1,840 |
1,808 |
1,810 |
-1.36% |
22,900 |
| 2025/4/30 |
1,837 |
1,837 |
1,786 |
1,835 |
+0.88% |
35,000 |
| 2025/4/28 |
1,800 |
1,837 |
1,769 |
1,819 |
-0.87% |
108,300 |
| 2025/4/25 |
1,857 |
1,865 |
1,802 |
1,835 |
-0.76% |
67,700 |
| 2025/4/24 |
1,851 |
1,855 |
1,834 |
1,849 |
+0.27% |
21,900 |
| 2025/4/23 |
1,850 |
1,850 |
1,828 |
1,844 |
+0.88% |
26,900 |
| 2025/4/22 |
1,839 |
1,848 |
1,821 |
1,828 |
+0.55% |
15,600 |
| 2025/4/21 |
1,788 |
1,827 |
1,788 |
1,818 |
+1.73% |
25,500 |
| 2025/4/18 |
1,759 |
1,787 |
1,755 |
1,787 |
+2.47% |
15,500 |
| 2025/4/17 |
1,705 |
1,745 |
1,705 |
1,744 |
+2.29% |
16,700 |
| 2025/4/16 |
1,727 |
1,727 |
1,704 |
1,705 |
-0.99% |
20,200 |
| 2025/4/15 |
1,717 |
1,739 |
1,717 |
1,722 |
-0.12% |
9,500 |
| 2025/4/14 |
1,732 |
1,736 |
1,717 |
1,724 |
-0.46% |
11,700 |
| 2025/4/11 |
1,700 |
1,732 |
1,672 |
1,732 |
+0.06% |
30,700 |
| 2025/4/10 |
1,725 |
1,738 |
1,689 |
1,731 |
+5.23% |
26,400 |
| 2025/4/9 |
1,660 |
1,678 |
1,628 |
1,645 |
-2.32% |
68,100 |
| 2025/4/8 |
1,682 |
1,718 |
1,649 |
1,684 |
+2.56% |
48,500 |
| 2025/4/7 |
1,558 |
1,718 |
1,524 |
1,642 |
-3.58% |
64,500 |
| 2025/4/4 |
1,674 |
1,707 |
1,661 |
1,703 |
-0.64% |
64,500 |
| 2025/4/3 |
1,684 |
1,717 |
1,673 |
1,714 |
-2.94% |
45,700 |
| 2025/4/2 |
1,780 |
1,780 |
1,754 |
1,766 |
+0.17% |
25,800 |
| 2025/4/1 |
1,754 |
1,814 |
1,754 |
1,763 |
+0.51% |
28,100 |
| 2025/3/31 |
1,810 |
1,813 |
1,754 |
1,754 |
-4.57% |
48,500 |
| 2025/3/28 |
1,823 |
1,853 |
1,806 |
1,838 |
-3.67% |
91,700 |
| 2025/3/27 |
1,865 |
1,908 |
1,865 |
1,908 |
+0.63% |
166,000 |
| 2025/3/26 |
1,886 |
1,903 |
1,877 |
1,896 |
+0.64% |
92,600 |
| 2025/3/25 |
1,864 |
1,884 |
1,862 |
1,884 |
+0.96% |
60,600 |
| 2025/3/24 |
1,894 |
1,902 |
1,866 |
1,866 |
-1.17% |
87,600 |
| 2025/3/21 |
1,901 |
1,917 |
1,887 |
1,888 |
-0.89% |
88,700 |
|
