| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
1,957 |
1,957 |
1,957 |
1,957 |
+0.72% |
100 |
| 2025/9/17 |
1,950 |
1,959 |
1,940 |
1,943 |
-0.51% |
5,700 |
| 2025/9/16 |
1,950 |
1,961 |
1,950 |
1,953 |
-0.15% |
3,300 |
| 2025/9/12 |
1,952 |
1,956 |
1,947 |
1,956 |
-0.10% |
500 |
| 2025/9/11 |
1,951 |
1,963 |
1,948 |
1,958 |
+0.41% |
1,300 |
| 2025/9/10 |
1,980 |
1,980 |
1,950 |
1,950 |
-0.51% |
400 |
| 2025/9/9 |
1,958 |
1,960 |
1,941 |
1,960 |
-0.10% |
4,800 |
| 2025/9/8 |
1,975 |
1,975 |
1,959 |
1,962 |
+0.31% |
2,200 |
| 2025/9/5 |
1,968 |
1,976 |
1,956 |
1,956 |
-0.31% |
2,000 |
| 2025/9/4 |
1,970 |
1,980 |
1,962 |
1,962 |
-0.36% |
1,600 |
| 2025/9/3 |
1,969 |
1,982 |
1,956 |
1,969 |
-0.40% |
2,700 |
| 2025/9/2 |
1,976 |
1,980 |
1,970 |
1,977 |
+0.10% |
1,800 |
| 2025/9/1 |
1,980 |
1,999 |
1,972 |
1,975 |
-0.25% |
1,300 |
| 2025/8/29 |
1,984 |
1,984 |
1,980 |
1,980 |
-0.25% |
1,000 |
| 2025/8/28 |
1,985 |
2,000 |
1,985 |
1,985 |
+0.00% |
1,000 |
| 2025/8/27 |
1,994 |
1,994 |
1,985 |
1,985 |
-0.45% |
800 |
| 2025/8/26 |
1,987 |
2,000 |
1,984 |
1,994 |
+0.30% |
1,300 |
| 2025/8/25 |
2,004 |
2,004 |
1,985 |
1,988 |
+0.76% |
3,400 |
| 2025/8/22 |
1,994 |
1,999 |
1,970 |
1,973 |
+0.05% |
3,000 |
| 2025/8/21 |
2,013 |
2,013 |
1,958 |
1,972 |
-1.15% |
5,300 |
| 2025/8/20 |
1,993 |
2,009 |
1,993 |
1,995 |
-0.35% |
1,900 |
| 2025/8/19 |
2,007 |
2,007 |
1,994 |
2,002 |
+0.55% |
1,600 |
| 2025/8/18 |
2,020 |
2,020 |
1,991 |
1,991 |
-1.14% |
5,800 |
| 2025/8/15 |
2,030 |
2,030 |
1,960 |
2,014 |
+1.21% |
10,600 |
| 2025/8/14 |
2,101 |
2,151 |
1,905 |
1,990 |
-6.22% |
40,900 |
| 2025/8/13 |
2,170 |
2,497 |
2,120 |
2,122 |
-2.21% |
77,000 |
| 2025/8/12 |
2,149 |
2,173 |
2,137 |
2,170 |
+3.14% |
4,000 |
| 2025/8/8 |
2,135 |
2,148 |
2,104 |
2,104 |
-1.64% |
2,100 |
| 2025/8/7 |
2,125 |
2,146 |
2,088 |
2,139 |
+3.08% |
3,600 |
| 2025/8/6 |
2,098 |
2,147 |
2,075 |
2,075 |
+1.27% |
6,300 |
| 2025/8/5 |
2,079 |
2,079 |
2,042 |
2,049 |
-1.44% |
1,400 |
| 2025/8/4 |
2,027 |
2,079 |
2,025 |
2,079 |
+3.90% |
4,800 |
| 2025/8/1 |
2,001 |
2,001 |
2,001 |
2,001 |
-0.25% |
200 |
| 2025/7/31 |
2,000 |
2,030 |
2,000 |
2,006 |
+0.30% |
1,100 |
| 2025/7/30 |
1,999 |
2,006 |
1,999 |
2,000 |
-0.20% |
1,400 |
| 2025/7/29 |
2,018 |
2,025 |
2,004 |
2,004 |
-0.25% |
1,500 |
| 2025/7/28 |
1,995 |
2,010 |
1,995 |
2,009 |
+0.70% |
1,200 |
| 2025/7/25 |
1,992 |
2,010 |
1,992 |
1,995 |
-0.20% |
1,700 |
| 2025/7/24 |
1,995 |
1,999 |
1,992 |
1,999 |
+0.20% |
1,600 |
| 2025/7/23 |
1,994 |
1,996 |
1,987 |
1,995 |
+0.05% |
4,000 |
| 2025/7/22 |
1,993 |
2,003 |
1,992 |
1,994 |
+0.05% |
2,300 |
| 2025/7/18 |
1,991 |
2,019 |
1,991 |
1,993 |
-0.10% |
1,800 |
| 2025/7/17 |
2,003 |
2,025 |
1,995 |
1,995 |
-1.04% |
1,900 |
| 2025/7/16 |
1,995 |
2,016 |
1,994 |
2,016 |
+1.31% |
1,000 |
| 2025/7/15 |
1,997 |
2,035 |
1,990 |
1,990 |
-1.04% |
5,600 |
| 2025/7/14 |
2,003 |
2,011 |
2,000 |
2,011 |
+0.40% |
2,300 |
| 2025/7/11 |
2,000 |
2,005 |
2,000 |
2,003 |
+0.15% |
700 |
| 2025/7/10 |
2,019 |
2,019 |
2,000 |
2,000 |
-0.99% |
1,200 |
| 2025/7/9 |
2,042 |
2,042 |
2,017 |
2,020 |
+0.35% |
600 |
| 2025/7/8 |
2,008 |
2,020 |
2,008 |
2,013 |
-1.08% |
1,400 |
| 2025/7/7 |
1,989 |
2,035 |
1,989 |
2,035 |
+2.31% |
3,100 |
| 2025/7/4 |
1,996 |
1,999 |
1,989 |
1,989 |
-0.35% |
2,300 |
| 2025/7/3 |
2,000 |
2,000 |
1,995 |
1,996 |
-0.25% |
2,200 |
| 2025/7/2 |
2,010 |
2,015 |
2,001 |
2,001 |
-0.35% |
700 |
| 2025/7/1 |
2,005 |
2,013 |
2,001 |
2,008 |
-0.05% |
2,800 |
| 2025/6/30 |
2,050 |
2,050 |
2,000 |
2,009 |
+0.25% |
3,700 |
| 2025/6/27 |
1,968 |
2,029 |
1,968 |
2,004 |
-4.02% |
7,600 |
| 2025/6/26 |
2,051 |
2,088 |
2,038 |
2,088 |
+1.70% |
10,600 |
| 2025/6/25 |
2,071 |
2,071 |
2,039 |
2,053 |
+0.64% |
4,700 |
| 2025/6/24 |
2,070 |
2,070 |
2,040 |
2,040 |
-0.49% |
4,900 |
| 2025/6/23 |
2,030 |
2,085 |
2,030 |
2,050 |
+0.64% |
4,900 |
| 2025/6/20 |
2,030 |
2,089 |
2,030 |
2,037 |
-0.97% |
6,300 |
| 2025/6/19 |
2,060 |
2,060 |
2,033 |
2,057 |
+0.44% |
1,800 |
| 2025/6/18 |
2,044 |
2,050 |
2,031 |
2,048 |
+1.49% |
2,300 |
| 2025/6/17 |
2,037 |
2,037 |
2,018 |
2,018 |
-0.93% |
1,700 |
| 2025/6/16 |
2,020 |
2,050 |
2,016 |
2,037 |
+1.44% |
2,900 |
| 2025/6/13 |
2,001 |
2,008 |
1,998 |
2,008 |
+0.10% |
2,400 |
| 2025/6/12 |
1,996 |
2,022 |
1,996 |
2,006 |
+0.30% |
2,700 |
| 2025/6/11 |
2,027 |
2,027 |
1,998 |
2,000 |
+0.15% |
2,400 |
| 2025/6/10 |
2,020 |
2,020 |
1,997 |
1,997 |
-1.19% |
7,100 |
| 2025/6/9 |
2,035 |
2,037 |
2,021 |
2,021 |
-0.59% |
1,800 |
| 2025/6/6 |
2,023 |
2,065 |
2,023 |
2,033 |
-0.34% |
2,100 |
| 2025/6/5 |
2,075 |
2,076 |
2,040 |
2,040 |
-1.35% |
3,700 |
| 2025/6/4 |
2,072 |
2,072 |
2,068 |
2,068 |
-0.91% |
2,100 |
| 2025/6/3 |
2,094 |
2,094 |
2,056 |
2,087 |
-0.52% |
5,800 |
| 2025/6/2 |
2,131 |
2,140 |
2,092 |
2,098 |
-1.55% |
7,200 |
| 2025/5/30 |
2,144 |
2,148 |
2,131 |
2,131 |
-0.37% |
2,100 |
| 2025/5/29 |
2,122 |
2,149 |
2,101 |
2,139 |
+0.80% |
3,700 |
| 2025/5/28 |
2,141 |
2,149 |
2,122 |
2,122 |
-0.89% |
1,700 |
| 2025/5/27 |
2,146 |
2,150 |
2,141 |
2,141 |
-0.19% |
900 |
| 2025/5/26 |
2,174 |
2,175 |
2,145 |
2,145 |
+0.23% |
2,800 |
| 2025/5/23 |
2,143 |
2,173 |
2,140 |
2,140 |
-0.28% |
3,300 |
| 2025/5/22 |
2,173 |
2,174 |
2,144 |
2,146 |
-1.33% |
1,000 |
| 2025/5/21 |
2,180 |
2,181 |
2,175 |
2,175 |
+0.05% |
700 |
| 2025/5/20 |
2,194 |
2,194 |
2,150 |
2,174 |
-0.14% |
2,600 |
| 2025/5/19 |
2,119 |
2,198 |
2,119 |
2,177 |
+2.93% |
4,500 |
| 2025/5/16 |
2,100 |
2,143 |
2,060 |
2,115 |
-3.86% |
8,700 |
| 2025/5/15 |
2,133 |
2,200 |
2,133 |
2,200 |
+2.61% |
7,300 |
| 2025/5/14 |
2,195 |
2,195 |
2,144 |
2,144 |
-2.32% |
1,800 |
| 2025/5/13 |
2,178 |
2,195 |
2,129 |
2,195 |
+0.78% |
5,800 |
| 2025/5/12 |
2,064 |
2,178 |
2,064 |
2,178 |
+5.57% |
6,200 |
| 2025/5/9 |
2,052 |
2,063 |
2,045 |
2,063 |
+0.05% |
2,600 |
| 2025/5/8 |
2,020 |
2,067 |
2,020 |
2,062 |
+2.08% |
2,300 |
| 2025/5/7 |
1,999 |
2,056 |
1,999 |
2,020 |
+1.51% |
2,800 |
| 2025/5/2 |
1,998 |
2,013 |
1,980 |
1,990 |
+0.00% |
2,700 |
| 2025/5/1 |
2,000 |
2,000 |
1,990 |
1,990 |
-0.50% |
1,700 |
| 2025/4/30 |
2,021 |
2,030 |
2,000 |
2,000 |
+0.96% |
5,600 |
| 2025/4/28 |
1,990 |
2,000 |
1,965 |
1,981 |
+1.64% |
3,200 |
| 2025/4/25 |
2,030 |
2,035 |
1,949 |
1,949 |
-2.45% |
4,000 |
| 2025/4/24 |
1,990 |
1,998 |
1,971 |
1,998 |
+1.27% |
2,200 |
| 2025/4/23 |
1,931 |
1,989 |
1,931 |
1,973 |
+2.18% |
2,300 |
| 2025/4/22 |
1,958 |
1,958 |
1,910 |
1,931 |
+0.68% |
2,300 |
| 2025/4/21 |
1,937 |
1,950 |
1,907 |
1,918 |
+1.11% |
3,200 |
| 2025/4/18 |
1,908 |
1,951 |
1,897 |
1,897 |
-0.58% |
5,100 |
| 2025/4/17 |
1,882 |
2,208 |
1,871 |
1,908 |
+1.38% |
119,000 |
| 2025/4/16 |
1,917 |
1,920 |
1,871 |
1,882 |
-1.57% |
2,600 |
| 2025/4/15 |
1,890 |
1,914 |
1,884 |
1,912 |
+1.16% |
5,200 |
| 2025/4/14 |
1,876 |
1,890 |
1,870 |
1,890 |
+2.05% |
2,800 |
| 2025/4/11 |
1,830 |
1,852 |
1,829 |
1,852 |
+1.20% |
1,500 |
| 2025/4/10 |
1,838 |
1,838 |
1,810 |
1,830 |
+2.41% |
3,300 |
| 2025/4/9 |
1,769 |
1,788 |
1,760 |
1,787 |
+1.53% |
2,800 |
| 2025/4/8 |
1,764 |
1,764 |
1,721 |
1,760 |
+4.51% |
2,500 |
| 2025/4/7 |
1,700 |
1,722 |
1,684 |
1,684 |
-4.97% |
14,000 |
| 2025/4/4 |
1,800 |
1,817 |
1,750 |
1,772 |
-3.17% |
12,200 |
| 2025/4/3 |
1,850 |
1,858 |
1,810 |
1,830 |
-2.50% |
8,600 |
| 2025/4/2 |
1,865 |
1,888 |
1,865 |
1,877 |
-0.05% |
7,900 |
| 2025/4/1 |
1,941 |
1,941 |
1,850 |
1,878 |
-0.32% |
11,600 |
| 2025/3/31 |
1,900 |
1,945 |
1,860 |
1,884 |
+4.49% |
39,700 |
| 2025/3/28 |
1,700 |
1,875 |
1,700 |
1,803 |
+6.25% |
60,400 |
| 2025/3/27 |
1,740 |
1,744 |
1,629 |
1,697 |
+13.13% |
144,000 |
| 2025/3/26 |
1,489 |
1,514 |
1,489 |
1,500 |
+0.81% |
800 |
| 2025/3/25 |
1,502 |
1,503 |
1,488 |
1,488 |
-0.80% |
2,100 |
| 2025/3/24 |
1,505 |
1,519 |
1,500 |
1,500 |
-0.33% |
1,200 |
|
