| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
2,184 |
2,190 |
2,141 |
2,186 |
+0.05% |
275,500 |
| 2025/9/18 |
2,207 |
2,215 |
2,185 |
2,185 |
-1.00% |
142,000 |
| 2025/9/17 |
2,250 |
2,250 |
2,195 |
2,207 |
-2.00% |
191,200 |
| 2025/9/16 |
2,208 |
2,255 |
2,195 |
2,252 |
+1.95% |
258,400 |
| 2025/9/12 |
2,222 |
2,226 |
2,199 |
2,209 |
-0.45% |
185,000 |
| 2025/9/11 |
2,256 |
2,270 |
2,201 |
2,219 |
-1.47% |
224,100 |
| 2025/9/10 |
2,250 |
2,260 |
2,237 |
2,252 |
+0.13% |
165,300 |
| 2025/9/9 |
2,250 |
2,327 |
2,237 |
2,249 |
+0.54% |
257,500 |
| 2025/9/8 |
2,225 |
2,247 |
2,210 |
2,237 |
+1.31% |
179,300 |
| 2025/9/5 |
2,201 |
2,212 |
2,193 |
2,208 |
+0.18% |
193,000 |
| 2025/9/4 |
2,234 |
2,238 |
2,183 |
2,204 |
-0.94% |
307,100 |
| 2025/9/3 |
2,203 |
2,241 |
2,201 |
2,225 |
+0.23% |
327,600 |
| 2025/9/2 |
2,231 |
2,249 |
2,218 |
2,220 |
-0.49% |
196,300 |
| 2025/9/1 |
2,252 |
2,277 |
2,224 |
2,231 |
-1.15% |
174,500 |
| 2025/8/29 |
2,287 |
2,287 |
2,256 |
2,257 |
-2.29% |
223,200 |
| 2025/8/28 |
2,303 |
2,316 |
2,298 |
2,310 |
-0.39% |
138,100 |
| 2025/8/27 |
2,302 |
2,320 |
2,296 |
2,319 |
+0.35% |
137,900 |
| 2025/8/26 |
2,330 |
2,330 |
2,306 |
2,311 |
-1.11% |
158,200 |
| 2025/8/25 |
2,315 |
2,342 |
2,309 |
2,337 |
+1.34% |
201,000 |
| 2025/8/22 |
2,300 |
2,309 |
2,258 |
2,306 |
+0.17% |
337,500 |
| 2025/8/21 |
2,332 |
2,336 |
2,302 |
2,302 |
-1.67% |
172,100 |
| 2025/8/20 |
2,331 |
2,361 |
2,316 |
2,341 |
-1.01% |
236,800 |
| 2025/8/19 |
2,369 |
2,383 |
2,351 |
2,365 |
-0.13% |
232,800 |
| 2025/8/18 |
2,327 |
2,368 |
2,313 |
2,368 |
+1.37% |
214,100 |
| 2025/8/15 |
2,323 |
2,337 |
2,310 |
2,336 |
+0.04% |
219,500 |
| 2025/8/14 |
2,374 |
2,385 |
2,333 |
2,335 |
-2.14% |
224,500 |
| 2025/8/13 |
2,406 |
2,450 |
2,383 |
2,386 |
-0.13% |
341,800 |
| 2025/8/12 |
2,394 |
2,468 |
2,373 |
2,389 |
+3.02% |
584,100 |
| 2025/8/8 |
2,321 |
2,339 |
2,281 |
2,319 |
-0.04% |
434,500 |
| 2025/8/7 |
2,330 |
2,352 |
2,313 |
2,320 |
-0.30% |
179,400 |
| 2025/8/6 |
2,323 |
2,342 |
2,317 |
2,327 |
+0.74% |
182,800 |
| 2025/8/5 |
2,308 |
2,328 |
2,286 |
2,310 |
+0.57% |
154,700 |
| 2025/8/4 |
2,269 |
2,298 |
2,265 |
2,297 |
-0.95% |
147,100 |
| 2025/8/1 |
2,268 |
2,320 |
2,268 |
2,319 |
+1.53% |
223,900 |
| 2025/7/31 |
2,276 |
2,308 |
2,266 |
2,284 |
+1.02% |
188,800 |
| 2025/7/30 |
2,249 |
2,283 |
2,245 |
2,261 |
+0.44% |
110,400 |
| 2025/7/29 |
2,280 |
2,284 |
2,233 |
2,251 |
-1.36% |
218,400 |
| 2025/7/28 |
2,282 |
2,298 |
2,275 |
2,282 |
+0.35% |
169,300 |
| 2025/7/25 |
2,272 |
2,290 |
2,253 |
2,274 |
+0.26% |
131,300 |
| 2025/7/24 |
2,250 |
2,274 |
2,247 |
2,268 |
+1.57% |
275,300 |
| 2025/7/23 |
2,215 |
2,243 |
2,210 |
2,233 |
+1.04% |
230,800 |
| 2025/7/22 |
2,180 |
2,212 |
2,178 |
2,210 |
+1.38% |
267,000 |
| 2025/7/18 |
2,179 |
2,182 |
2,151 |
2,180 |
+0.46% |
193,700 |
| 2025/7/17 |
2,120 |
2,180 |
2,120 |
2,170 |
+2.12% |
235,300 |
| 2025/7/16 |
2,128 |
2,140 |
2,115 |
2,125 |
+0.14% |
193,300 |
| 2025/7/15 |
2,143 |
2,149 |
2,118 |
2,122 |
-0.19% |
232,600 |
| 2025/7/14 |
2,104 |
2,146 |
2,088 |
2,126 |
+3.05% |
373,100 |
| 2025/7/11 |
2,050 |
2,094 |
2,050 |
2,063 |
+0.93% |
239,500 |
| 2025/7/10 |
2,049 |
2,084 |
2,023 |
2,044 |
+0.69% |
182,800 |
| 2025/7/9 |
2,018 |
2,031 |
2,011 |
2,030 |
+0.40% |
164,400 |
| 2025/7/8 |
1,997 |
2,022 |
1,995 |
2,022 |
+0.75% |
178,300 |
| 2025/7/7 |
2,002 |
2,011 |
1,990 |
2,007 |
+0.20% |
143,400 |
| 2025/7/4 |
2,004 |
2,011 |
1,994 |
2,003 |
+0.60% |
161,900 |
| 2025/7/3 |
2,012 |
2,034 |
1,987 |
1,991 |
-0.95% |
209,500 |
| 2025/7/2 |
2,032 |
2,042 |
2,010 |
2,010 |
-2.28% |
188,300 |
| 2025/7/1 |
2,089 |
2,089 |
2,057 |
2,057 |
-2.00% |
133,900 |
| 2025/6/30 |
2,117 |
2,129 |
2,099 |
2,099 |
-0.38% |
92,600 |
| 2025/6/27 |
2,110 |
2,136 |
2,099 |
2,107 |
+0.29% |
139,100 |
| 2025/6/26 |
2,100 |
2,110 |
2,075 |
2,101 |
+0.00% |
149,600 |
| 2025/6/25 |
2,112 |
2,112 |
2,095 |
2,101 |
-0.61% |
147,300 |
| 2025/6/24 |
2,089 |
2,114 |
2,081 |
2,114 |
+2.17% |
117,500 |
| 2025/6/23 |
2,086 |
2,093 |
2,045 |
2,069 |
-1.19% |
164,200 |
| 2025/6/20 |
2,127 |
2,138 |
2,094 |
2,094 |
-1.55% |
243,900 |
| 2025/6/19 |
2,109 |
2,128 |
2,105 |
2,127 |
+0.52% |
123,000 |
| 2025/6/18 |
2,117 |
2,150 |
2,094 |
2,116 |
+0.00% |
227,300 |
| 2025/6/17 |
2,065 |
2,125 |
2,061 |
2,116 |
+2.97% |
194,100 |
| 2025/6/16 |
2,044 |
2,064 |
2,034 |
2,055 |
+1.13% |
130,900 |
| 2025/6/13 |
2,079 |
2,088 |
2,019 |
2,032 |
-1.93% |
194,500 |
| 2025/6/12 |
2,054 |
2,075 |
2,047 |
2,072 |
+1.62% |
143,100 |
| 2025/6/11 |
2,020 |
2,053 |
2,007 |
2,039 |
+1.70% |
182,300 |
| 2025/6/10 |
2,048 |
2,048 |
2,005 |
2,005 |
-1.52% |
150,200 |
| 2025/6/9 |
2,041 |
2,053 |
2,027 |
2,036 |
-0.20% |
124,600 |
| 2025/6/6 |
2,056 |
2,062 |
2,022 |
2,040 |
-1.26% |
172,100 |
| 2025/6/5 |
2,024 |
2,089 |
2,023 |
2,066 |
+2.38% |
201,100 |
| 2025/6/4 |
2,030 |
2,041 |
2,012 |
2,018 |
+0.10% |
103,300 |
| 2025/6/3 |
2,016 |
2,037 |
1,999 |
2,016 |
-0.54% |
257,900 |
| 2025/6/2 |
1,987 |
2,034 |
1,987 |
2,027 |
-0.34% |
203,300 |
| 2025/5/30 |
2,015 |
2,044 |
2,011 |
2,034 |
+0.59% |
148,700 |
| 2025/5/29 |
2,045 |
2,049 |
2,013 |
2,022 |
+0.90% |
229,600 |
| 2025/5/28 |
2,040 |
2,057 |
2,001 |
2,004 |
-0.50% |
286,500 |
| 2025/5/27 |
2,000 |
2,040 |
1,992 |
2,014 |
+2.76% |
381,900 |
| 2025/5/26 |
1,881 |
1,962 |
1,877 |
1,960 |
+2.03% |
289,600 |
| 2025/5/23 |
1,930 |
1,941 |
1,920 |
1,921 |
-0.26% |
225,700 |
| 2025/5/22 |
1,950 |
1,962 |
1,926 |
1,926 |
-1.48% |
316,500 |
| 2025/5/21 |
1,957 |
1,994 |
1,949 |
1,955 |
+0.26% |
268,100 |
| 2025/5/20 |
1,983 |
2,024 |
1,950 |
1,950 |
+0.36% |
432,100 |
| 2025/5/19 |
1,938 |
1,986 |
1,921 |
1,943 |
-0.26% |
550,500 |
| 2025/5/16 |
1,985 |
2,047 |
1,939 |
1,948 |
-8.16% |
740,100 |
| 2025/5/15 |
2,149 |
2,192 |
2,071 |
2,121 |
-2.75% |
272,500 |
| 2025/5/14 |
2,180 |
2,193 |
2,151 |
2,181 |
+0.51% |
173,700 |
| 2025/5/13 |
2,198 |
2,198 |
2,161 |
2,170 |
+0.05% |
95,900 |
| 2025/5/12 |
2,164 |
2,180 |
2,148 |
2,169 |
+0.28% |
102,100 |
| 2025/5/9 |
2,146 |
2,170 |
2,137 |
2,163 |
+1.50% |
97,300 |
| 2025/5/8 |
2,128 |
2,136 |
2,114 |
2,131 |
+0.14% |
82,800 |
| 2025/5/7 |
2,111 |
2,132 |
2,102 |
2,128 |
+0.81% |
102,400 |
| 2025/5/2 |
2,109 |
2,128 |
2,096 |
2,111 |
+0.05% |
116,000 |
| 2025/5/1 |
2,123 |
2,141 |
2,106 |
2,110 |
-0.61% |
98,600 |
| 2025/4/30 |
2,118 |
2,123 |
2,097 |
2,123 |
-0.09% |
93,700 |
| 2025/4/28 |
2,100 |
2,129 |
2,100 |
2,125 |
+1.19% |
131,100 |
| 2025/4/25 |
2,104 |
2,130 |
2,077 |
2,100 |
+1.50% |
125,700 |
| 2025/4/24 |
2,080 |
2,096 |
2,060 |
2,069 |
-0.58% |
110,000 |
| 2025/4/23 |
2,100 |
2,107 |
2,076 |
2,081 |
+0.77% |
138,700 |
| 2025/4/22 |
2,028 |
2,069 |
2,014 |
2,065 |
+1.13% |
148,900 |
| 2025/4/21 |
2,019 |
2,050 |
2,003 |
2,042 |
+1.14% |
156,700 |
| 2025/4/18 |
1,994 |
2,019 |
1,984 |
2,019 |
+2.28% |
96,900 |
| 2025/4/17 |
1,960 |
1,980 |
1,952 |
1,974 |
+1.08% |
68,800 |
| 2025/4/16 |
1,985 |
1,998 |
1,946 |
1,953 |
+0.41% |
125,800 |
| 2025/4/15 |
1,970 |
1,986 |
1,945 |
1,945 |
+0.78% |
117,000 |
| 2025/4/14 |
1,936 |
1,955 |
1,926 |
1,930 |
-0.31% |
109,900 |
| 2025/4/11 |
1,901 |
1,937 |
1,855 |
1,936 |
-0.77% |
137,700 |
| 2025/4/10 |
1,999 |
1,999 |
1,943 |
1,951 |
+7.55% |
237,000 |
| 2025/4/9 |
1,831 |
1,831 |
1,770 |
1,814 |
-4.38% |
339,400 |
| 2025/4/8 |
1,850 |
1,921 |
1,848 |
1,897 |
+7.54% |
176,000 |
| 2025/4/7 |
1,685 |
1,821 |
1,683 |
1,764 |
-8.32% |
534,300 |
| 2025/4/4 |
1,946 |
1,974 |
1,873 |
1,924 |
-5.08% |
292,800 |
| 2025/4/3 |
2,001 |
2,051 |
2,001 |
2,027 |
-3.11% |
282,600 |
| 2025/4/2 |
2,117 |
2,117 |
2,082 |
2,092 |
-0.62% |
133,100 |
| 2025/4/1 |
2,112 |
2,145 |
2,086 |
2,105 |
+1.20% |
204,200 |
| 2025/3/31 |
2,099 |
2,127 |
2,080 |
2,080 |
-2.07% |
144,000 |
| 2025/3/28 |
2,170 |
2,173 |
2,115 |
2,124 |
-1.76% |
145,100 |
| 2025/3/27 |
2,142 |
2,173 |
2,140 |
2,162 |
+0.09% |
153,300 |
| 2025/3/26 |
2,165 |
2,165 |
2,142 |
2,160 |
+0.61% |
147,500 |
| 2025/3/25 |
2,151 |
2,168 |
2,118 |
2,147 |
+0.89% |
251,900 |
|
