| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,230 |
2,233 |
2,227 |
2,227 |
+0.09% |
600 |
| 2025/9/17 |
2,257 |
2,261 |
2,225 |
2,225 |
-2.37% |
2,500 |
| 2025/9/16 |
2,270 |
2,279 |
2,255 |
2,279 |
+0.84% |
1,400 |
| 2025/9/12 |
2,296 |
2,296 |
2,260 |
2,260 |
-0.70% |
1,000 |
| 2025/9/11 |
2,260 |
2,276 |
2,258 |
2,276 |
+0.26% |
1,000 |
| 2025/9/10 |
2,340 |
2,342 |
2,246 |
2,270 |
-1.05% |
5,900 |
| 2025/9/9 |
2,305 |
2,319 |
2,294 |
2,294 |
-0.04% |
7,400 |
| 2025/9/8 |
2,256 |
2,300 |
2,250 |
2,295 |
+1.82% |
2,500 |
| 2025/9/5 |
2,303 |
2,303 |
2,240 |
2,254 |
-2.21% |
2,500 |
| 2025/9/4 |
2,300 |
2,305 |
2,223 |
2,305 |
+2.44% |
1,000 |
| 2025/9/3 |
2,270 |
2,274 |
2,250 |
2,250 |
-2.09% |
1,100 |
| 2025/9/2 |
2,285 |
2,300 |
2,280 |
2,298 |
+0.04% |
1,400 |
| 2025/9/1 |
2,230 |
2,299 |
2,230 |
2,297 |
-0.13% |
4,100 |
| 2025/8/29 |
2,300 |
2,309 |
2,258 |
2,300 |
+2.22% |
900 |
| 2025/8/28 |
2,300 |
2,300 |
2,250 |
2,250 |
-0.13% |
600 |
| 2025/8/27 |
2,253 |
2,253 |
2,253 |
2,253 |
-0.09% |
300 |
| 2025/8/26 |
2,280 |
2,280 |
2,250 |
2,255 |
-1.10% |
1,200 |
| 2025/8/25 |
2,298 |
2,350 |
2,240 |
2,280 |
+1.42% |
3,600 |
| 2025/8/22 |
2,214 |
2,248 |
2,214 |
2,248 |
+1.54% |
1,800 |
| 2025/8/21 |
2,207 |
2,234 |
2,207 |
2,214 |
+0.45% |
1,200 |
| 2025/8/20 |
2,231 |
2,238 |
2,204 |
2,204 |
-1.96% |
1,700 |
| 2025/8/19 |
2,248 |
2,248 |
2,248 |
2,248 |
+0.45% |
200 |
| 2025/8/18 |
2,208 |
2,246 |
2,208 |
2,238 |
+1.36% |
1,900 |
| 2025/8/15 |
2,209 |
2,210 |
2,208 |
2,208 |
+0.05% |
300 |
| 2025/8/14 |
2,249 |
2,249 |
2,206 |
2,207 |
-1.03% |
3,400 |
| 2025/8/13 |
2,174 |
2,230 |
2,168 |
2,230 |
+0.50% |
3,000 |
| 2025/8/12 |
2,150 |
2,229 |
2,150 |
2,219 |
+0.86% |
5,700 |
| 2025/8/8 |
2,166 |
2,230 |
2,166 |
2,200 |
+1.57% |
4,000 |
| 2025/8/7 |
2,145 |
2,175 |
2,145 |
2,166 |
+1.31% |
3,700 |
| 2025/8/6 |
2,134 |
2,138 |
2,106 |
2,138 |
+0.19% |
1,400 |
| 2025/8/5 |
2,100 |
2,140 |
2,100 |
2,134 |
+1.96% |
900 |
| 2025/8/4 |
2,101 |
2,115 |
2,093 |
2,093 |
-0.95% |
1,100 |
| 2025/8/1 |
2,105 |
2,126 |
2,104 |
2,113 |
-1.22% |
3,000 |
| 2025/7/31 |
2,124 |
2,139 |
2,120 |
2,139 |
+0.66% |
1,900 |
| 2025/7/30 |
2,122 |
2,125 |
2,122 |
2,125 |
+0.33% |
700 |
| 2025/7/29 |
2,131 |
2,131 |
2,118 |
2,118 |
-0.09% |
500 |
| 2025/7/28 |
2,101 |
2,149 |
2,101 |
2,120 |
+1.39% |
1,300 |
| 2025/7/25 |
2,098 |
2,098 |
2,091 |
2,091 |
-0.29% |
1,100 |
| 2025/7/24 |
2,125 |
2,125 |
2,086 |
2,097 |
-1.32% |
2,000 |
| 2025/7/23 |
2,125 |
2,130 |
2,105 |
2,125 |
+1.48% |
3,600 |
| 2025/7/22 |
2,087 |
2,094 |
2,085 |
2,094 |
+0.34% |
2,100 |
| 2025/7/18 |
2,119 |
2,119 |
2,087 |
2,087 |
-1.56% |
1,400 |
| 2025/7/17 |
2,102 |
2,120 |
2,090 |
2,120 |
+0.00% |
4,400 |
| 2025/7/16 |
2,123 |
2,139 |
2,100 |
2,120 |
+2.27% |
6,000 |
| 2025/7/15 |
2,190 |
2,201 |
2,060 |
2,073 |
-10.65% |
23,300 |
| 2025/7/14 |
2,225 |
2,338 |
2,225 |
2,320 |
+4.27% |
8,300 |
| 2025/7/11 |
2,170 |
2,263 |
2,170 |
2,225 |
+2.53% |
4,600 |
| 2025/7/10 |
2,151 |
2,170 |
2,129 |
2,170 |
-0.14% |
2,500 |
| 2025/7/9 |
2,137 |
2,173 |
2,110 |
2,173 |
+3.43% |
2,600 |
| 2025/7/8 |
2,094 |
2,145 |
2,065 |
2,101 |
-0.47% |
7,000 |
| 2025/7/7 |
2,095 |
2,111 |
2,092 |
2,111 |
-0.14% |
800 |
| 2025/7/4 |
2,154 |
2,154 |
2,114 |
2,114 |
+0.19% |
3,400 |
| 2025/7/3 |
2,106 |
2,135 |
2,100 |
2,110 |
+0.48% |
2,200 |
| 2025/7/2 |
2,096 |
2,347 |
2,050 |
2,100 |
-2.14% |
37,100 |
| 2025/7/1 |
2,097 |
2,146 |
2,097 |
2,146 |
-0.05% |
1,400 |
| 2025/6/30 |
2,047 |
2,161 |
2,047 |
2,147 |
+3.17% |
4,500 |
| 2025/6/27 |
2,100 |
2,120 |
2,080 |
2,081 |
-2.44% |
3,700 |
| 2025/6/26 |
2,100 |
2,133 |
2,081 |
2,133 |
+0.33% |
3,500 |
| 2025/6/25 |
2,177 |
2,177 |
2,040 |
2,126 |
-1.89% |
5,500 |
| 2025/6/24 |
2,131 |
2,176 |
2,100 |
2,167 |
+1.69% |
5,000 |
| 2025/6/23 |
2,221 |
2,221 |
2,106 |
2,131 |
-4.61% |
5,500 |
| 2025/6/20 |
2,382 |
2,382 |
2,210 |
2,234 |
-4.45% |
6,200 |
| 2025/6/19 |
2,170 |
2,350 |
2,170 |
2,338 |
+8.09% |
22,600 |
| 2025/6/18 |
2,123 |
2,194 |
2,123 |
2,163 |
+2.51% |
5,500 |
| 2025/6/17 |
2,060 |
2,159 |
2,033 |
2,110 |
+2.43% |
12,600 |
| 2025/6/16 |
2,032 |
2,075 |
2,030 |
2,060 |
+1.38% |
800 |
| 2025/6/13 |
2,076 |
2,078 |
2,031 |
2,032 |
-1.36% |
2,800 |
| 2025/6/12 |
2,061 |
2,078 |
2,046 |
2,060 |
-1.48% |
1,200 |
| 2025/6/11 |
2,089 |
2,099 |
2,089 |
2,091 |
+0.97% |
3,500 |
| 2025/6/10 |
2,075 |
2,090 |
2,061 |
2,071 |
-0.19% |
2,500 |
| 2025/6/9 |
2,066 |
2,077 |
2,011 |
2,075 |
+1.32% |
2,700 |
| 2025/6/6 |
2,059 |
2,061 |
2,048 |
2,048 |
-0.58% |
800 |
| 2025/6/5 |
2,060 |
2,061 |
2,060 |
2,060 |
+0.00% |
500 |
| 2025/6/4 |
2,082 |
2,083 |
2,060 |
2,060 |
-1.06% |
1,000 |
| 2025/6/3 |
2,061 |
2,104 |
2,058 |
2,082 |
+1.36% |
4,900 |
| 2025/6/2 |
2,063 |
2,063 |
2,054 |
2,054 |
-0.44% |
900 |
| 2025/5/30 |
2,100 |
2,100 |
2,063 |
2,063 |
+0.10% |
300 |
| 2025/5/29 |
2,106 |
2,106 |
2,025 |
2,061 |
-1.58% |
1,200 |
| 2025/5/28 |
2,103 |
2,143 |
2,002 |
2,094 |
+0.14% |
2,300 |
| 2025/5/27 |
2,062 |
2,091 |
2,062 |
2,091 |
-0.43% |
500 |
| 2025/5/26 |
2,140 |
2,140 |
2,080 |
2,100 |
-0.28% |
800 |
| 2025/5/23 |
2,150 |
2,150 |
2,096 |
2,106 |
+0.29% |
1,700 |
| 2025/5/22 |
2,040 |
2,100 |
2,040 |
2,100 |
+2.19% |
1,400 |
| 2025/5/21 |
2,090 |
2,090 |
2,046 |
2,055 |
-1.11% |
1,400 |
| 2025/5/20 |
2,057 |
2,099 |
2,057 |
2,078 |
-0.57% |
800 |
| 2025/5/19 |
2,068 |
2,126 |
2,068 |
2,090 |
+2.75% |
2,200 |
| 2025/5/16 |
2,015 |
2,065 |
2,015 |
2,034 |
+0.84% |
1,800 |
| 2025/5/15 |
2,036 |
2,036 |
2,015 |
2,017 |
-1.51% |
1,500 |
| 2025/5/14 |
2,070 |
2,074 |
2,038 |
2,048 |
-0.44% |
1,800 |
| 2025/5/13 |
2,051 |
2,060 |
2,031 |
2,057 |
+0.29% |
4,900 |
| 2025/5/12 |
2,050 |
2,067 |
2,041 |
2,051 |
-1.20% |
1,000 |
| 2025/5/9 |
2,077 |
2,127 |
2,038 |
2,076 |
+0.68% |
9,100 |
| 2025/5/8 |
2,077 |
2,077 |
2,032 |
2,062 |
-0.63% |
5,200 |
| 2025/5/7 |
2,025 |
2,075 |
2,006 |
2,075 |
+0.92% |
2,400 |
| 2025/5/2 |
2,103 |
2,119 |
2,051 |
2,056 |
-3.43% |
3,900 |
| 2025/5/1 |
2,030 |
2,318 |
2,011 |
2,129 |
+4.57% |
53,300 |
| 2025/4/30 |
2,043 |
2,043 |
2,036 |
2,036 |
-1.21% |
1,300 |
| 2025/4/28 |
2,103 |
2,103 |
2,056 |
2,061 |
-0.53% |
1,200 |
| 2025/4/25 |
2,094 |
2,110 |
2,050 |
2,072 |
+1.02% |
6,700 |
| 2025/4/24 |
2,058 |
2,117 |
2,037 |
2,051 |
+0.79% |
8,300 |
| 2025/4/23 |
2,077 |
2,098 |
1,986 |
2,035 |
+1.24% |
12,400 |
| 2025/4/22 |
2,011 |
2,027 |
2,001 |
2,010 |
-1.57% |
3,600 |
| 2025/4/21 |
2,019 |
2,072 |
2,019 |
2,042 |
+1.14% |
4,200 |
| 2025/4/18 |
2,111 |
2,165 |
1,988 |
2,019 |
+0.40% |
10,600 |
| 2025/4/17 |
1,790 |
2,027 |
1,789 |
2,011 |
+12.35% |
62,300 |
| 2025/4/16 |
1,823 |
1,849 |
1,790 |
1,790 |
+0.28% |
7,900 |
| 2025/4/15 |
1,858 |
1,885 |
1,770 |
1,785 |
-3.88% |
16,900 |
| 2025/4/14 |
1,839 |
1,890 |
1,798 |
1,857 |
+3.22% |
13,700 |
| 2025/4/11 |
1,615 |
1,800 |
1,610 |
1,799 |
+6.14% |
6,000 |
| 2025/4/10 |
1,701 |
1,749 |
1,682 |
1,695 |
+7.96% |
6,800 |
| 2025/4/9 |
1,601 |
1,649 |
1,523 |
1,570 |
-6.60% |
28,600 |
| 2025/4/8 |
1,701 |
1,790 |
1,678 |
1,681 |
+9.09% |
5,700 |
| 2025/4/7 |
1,411 |
1,650 |
1,411 |
1,541 |
-13.72% |
25,800 |
| 2025/4/4 |
1,950 |
1,985 |
1,735 |
1,786 |
-10.03% |
19,900 |
| 2025/4/3 |
2,000 |
2,045 |
1,971 |
1,985 |
-3.87% |
5,500 |
| 2025/4/2 |
2,077 |
2,100 |
2,050 |
2,065 |
+0.19% |
6,200 |
| 2025/4/1 |
2,129 |
2,133 |
2,061 |
2,061 |
-3.19% |
5,100 |
| 2025/3/31 |
2,147 |
2,147 |
2,069 |
2,129 |
-3.10% |
7,200 |
| 2025/3/28 |
2,238 |
2,250 |
2,192 |
2,197 |
+0.41% |
4,400 |
| 2025/3/27 |
2,290 |
2,300 |
2,186 |
2,188 |
-6.46% |
12,400 |
| 2025/3/26 |
2,274 |
2,339 |
2,265 |
2,339 |
+2.86% |
6,800 |
| 2025/3/25 |
2,390 |
2,390 |
2,225 |
2,274 |
-4.73% |
11,300 |
| 2025/3/24 |
2,429 |
2,460 |
2,301 |
2,387 |
+4.46% |
37,200 |
|
