| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,342 |
2,410 |
2,327 |
2,410 |
+3.39% |
40,900 |
| 2025/9/17 |
2,375 |
2,375 |
2,308 |
2,331 |
-1.85% |
39,500 |
| 2025/9/16 |
2,350 |
2,386 |
2,334 |
2,375 |
+1.28% |
35,300 |
| 2025/9/12 |
2,346 |
2,356 |
2,315 |
2,345 |
+1.38% |
30,300 |
| 2025/9/11 |
2,350 |
2,350 |
2,310 |
2,313 |
-1.74% |
28,500 |
| 2025/9/10 |
2,317 |
2,354 |
2,316 |
2,354 |
+1.55% |
29,400 |
| 2025/9/9 |
2,356 |
2,357 |
2,301 |
2,318 |
-1.15% |
32,800 |
| 2025/9/8 |
2,343 |
2,385 |
2,315 |
2,345 |
+2.27% |
77,500 |
| 2025/9/5 |
2,276 |
2,299 |
2,222 |
2,293 |
+1.24% |
49,300 |
| 2025/9/4 |
2,233 |
2,288 |
2,190 |
2,265 |
+3.76% |
51,300 |
| 2025/9/3 |
2,254 |
2,254 |
2,183 |
2,183 |
-0.95% |
49,200 |
| 2025/9/2 |
2,122 |
2,222 |
2,115 |
2,204 |
+4.26% |
54,100 |
| 2025/9/1 |
2,043 |
2,114 |
2,043 |
2,114 |
+3.37% |
57,600 |
| 2025/8/29 |
2,076 |
2,076 |
2,030 |
2,045 |
-1.49% |
39,300 |
| 2025/8/28 |
2,056 |
2,110 |
2,036 |
2,076 |
-0.43% |
34,300 |
| 2025/8/27 |
2,150 |
2,150 |
2,085 |
2,085 |
-2.62% |
38,400 |
| 2025/8/26 |
2,172 |
2,180 |
2,138 |
2,141 |
-1.43% |
38,600 |
| 2025/8/25 |
2,217 |
2,217 |
2,154 |
2,172 |
+1.83% |
62,100 |
| 2025/8/22 |
2,071 |
2,150 |
2,060 |
2,133 |
+3.69% |
85,000 |
| 2025/8/21 |
2,013 |
2,060 |
1,991 |
2,057 |
+2.59% |
45,400 |
| 2025/8/20 |
2,008 |
2,025 |
1,983 |
2,005 |
-0.30% |
54,500 |
| 2025/8/19 |
2,040 |
2,040 |
2,004 |
2,011 |
-1.47% |
40,100 |
| 2025/8/18 |
2,051 |
2,060 |
2,005 |
2,041 |
-2.11% |
73,900 |
| 2025/8/15 |
2,047 |
2,086 |
2,006 |
2,085 |
+2.06% |
91,900 |
| 2025/8/14 |
2,085 |
2,100 |
1,986 |
2,043 |
+14.39% |
353,000 |
| 2025/8/13 |
1,786 |
1,799 |
1,757 |
1,786 |
+1.59% |
66,100 |
| 2025/8/12 |
1,795 |
1,795 |
1,743 |
1,758 |
+1.09% |
58,300 |
| 2025/8/8 |
1,730 |
1,744 |
1,713 |
1,739 |
+0.52% |
21,200 |
| 2025/8/7 |
1,715 |
1,731 |
1,706 |
1,730 |
+0.99% |
19,300 |
| 2025/8/6 |
1,693 |
1,720 |
1,687 |
1,713 |
+1.96% |
42,500 |
| 2025/8/5 |
1,657 |
1,680 |
1,646 |
1,680 |
+1.51% |
17,900 |
| 2025/8/4 |
1,633 |
1,655 |
1,624 |
1,655 |
+0.73% |
14,900 |
| 2025/8/1 |
1,655 |
1,660 |
1,630 |
1,643 |
-0.73% |
10,600 |
| 2025/7/31 |
1,632 |
1,657 |
1,622 |
1,655 |
+1.47% |
21,700 |
| 2025/7/30 |
1,645 |
1,650 |
1,616 |
1,631 |
-0.61% |
10,000 |
| 2025/7/29 |
1,656 |
1,656 |
1,627 |
1,641 |
-0.24% |
17,600 |
| 2025/7/28 |
1,615 |
1,680 |
1,603 |
1,645 |
+4.38% |
58,200 |
| 2025/7/25 |
1,586 |
1,596 |
1,576 |
1,576 |
-0.63% |
9,800 |
| 2025/7/24 |
1,609 |
1,614 |
1,584 |
1,586 |
-0.38% |
23,400 |
| 2025/7/23 |
1,581 |
1,600 |
1,571 |
1,592 |
+0.51% |
13,400 |
| 2025/7/22 |
1,595 |
1,604 |
1,581 |
1,584 |
-0.25% |
9,300 |
| 2025/7/18 |
1,580 |
1,588 |
1,568 |
1,588 |
+0.51% |
9,400 |
| 2025/7/17 |
1,562 |
1,592 |
1,561 |
1,580 |
+0.25% |
11,200 |
| 2025/7/16 |
1,600 |
1,600 |
1,560 |
1,576 |
-1.50% |
42,500 |
| 2025/7/15 |
1,626 |
1,626 |
1,600 |
1,600 |
-0.62% |
16,000 |
| 2025/7/14 |
1,637 |
1,658 |
1,610 |
1,610 |
-1.53% |
17,600 |
| 2025/7/11 |
1,668 |
1,669 |
1,627 |
1,635 |
-1.15% |
17,900 |
| 2025/7/10 |
1,632 |
1,670 |
1,615 |
1,654 |
+2.99% |
33,700 |
| 2025/7/9 |
1,622 |
1,636 |
1,604 |
1,606 |
-1.65% |
12,000 |
| 2025/7/8 |
1,617 |
1,639 |
1,606 |
1,633 |
+2.00% |
19,400 |
| 2025/7/7 |
1,620 |
1,635 |
1,601 |
1,601 |
-0.99% |
16,200 |
| 2025/7/4 |
1,604 |
1,626 |
1,600 |
1,617 |
+0.75% |
18,800 |
| 2025/7/3 |
1,657 |
1,657 |
1,604 |
1,605 |
-3.08% |
32,100 |
| 2025/7/2 |
1,655 |
1,667 |
1,615 |
1,656 |
+1.60% |
43,200 |
| 2025/7/1 |
1,582 |
1,632 |
1,577 |
1,630 |
+3.36% |
42,700 |
| 2025/6/30 |
1,536 |
1,601 |
1,522 |
1,577 |
+4.78% |
59,500 |
| 2025/6/27 |
1,514 |
1,525 |
1,505 |
1,505 |
-0.40% |
17,900 |
| 2025/6/26 |
1,517 |
1,523 |
1,501 |
1,511 |
-0.20% |
15,500 |
| 2025/6/25 |
1,507 |
1,523 |
1,498 |
1,514 |
+1.82% |
26,500 |
| 2025/6/24 |
1,506 |
1,507 |
1,484 |
1,487 |
-0.67% |
17,300 |
| 2025/6/23 |
1,504 |
1,534 |
1,485 |
1,497 |
+1.15% |
43,000 |
| 2025/6/20 |
1,506 |
1,513 |
1,464 |
1,480 |
-0.67% |
24,500 |
| 2025/6/19 |
1,430 |
1,496 |
1,430 |
1,490 |
+4.49% |
61,100 |
| 2025/6/18 |
1,442 |
1,442 |
1,425 |
1,426 |
+0.07% |
31,700 |
| 2025/6/17 |
1,419 |
1,432 |
1,419 |
1,425 |
+0.42% |
13,700 |
| 2025/6/16 |
1,402 |
1,419 |
1,402 |
1,419 |
+1.21% |
13,800 |
| 2025/6/13 |
1,417 |
1,425 |
1,399 |
1,402 |
-1.06% |
18,800 |
| 2025/6/12 |
1,417 |
1,434 |
1,413 |
1,417 |
-0.98% |
9,300 |
| 2025/6/11 |
1,437 |
1,449 |
1,431 |
1,431 |
-0.42% |
14,500 |
| 2025/6/10 |
1,428 |
1,445 |
1,425 |
1,437 |
+0.21% |
9,800 |
| 2025/6/9 |
1,423 |
1,434 |
1,400 |
1,434 |
+0.56% |
21,400 |
| 2025/6/6 |
1,452 |
1,452 |
1,425 |
1,426 |
-1.79% |
19,000 |
| 2025/6/5 |
1,451 |
1,463 |
1,445 |
1,452 |
+0.07% |
9,100 |
| 2025/6/4 |
1,467 |
1,467 |
1,451 |
1,451 |
-1.23% |
8,900 |
| 2025/6/3 |
1,455 |
1,469 |
1,447 |
1,469 |
+0.96% |
12,000 |
| 2025/6/2 |
1,463 |
1,464 |
1,440 |
1,455 |
-0.34% |
15,000 |
| 2025/5/30 |
1,430 |
1,460 |
1,430 |
1,460 |
+0.83% |
9,600 |
| 2025/5/29 |
1,434 |
1,448 |
1,425 |
1,448 |
+0.28% |
15,400 |
| 2025/5/28 |
1,451 |
1,463 |
1,438 |
1,444 |
-0.41% |
13,400 |
| 2025/5/27 |
1,451 |
1,457 |
1,440 |
1,450 |
-0.28% |
8,500 |
| 2025/5/26 |
1,447 |
1,461 |
1,441 |
1,454 |
+0.48% |
9,700 |
| 2025/5/23 |
1,429 |
1,456 |
1,427 |
1,447 |
+1.26% |
12,600 |
| 2025/5/22 |
1,436 |
1,451 |
1,427 |
1,429 |
-0.76% |
14,600 |
| 2025/5/21 |
1,485 |
1,500 |
1,440 |
1,440 |
-2.37% |
31,400 |
| 2025/5/20 |
1,500 |
1,500 |
1,472 |
1,475 |
-1.07% |
19,000 |
| 2025/5/19 |
1,462 |
1,495 |
1,456 |
1,491 |
+2.40% |
40,000 |
| 2025/5/16 |
1,436 |
1,473 |
1,420 |
1,456 |
+3.56% |
35,200 |
| 2025/5/15 |
1,390 |
1,420 |
1,386 |
1,406 |
-3.37% |
76,600 |
| 2025/5/14 |
1,490 |
1,503 |
1,437 |
1,455 |
-1.89% |
72,400 |
| 2025/5/13 |
1,473 |
1,502 |
1,470 |
1,483 |
+0.61% |
28,300 |
| 2025/5/12 |
1,528 |
1,530 |
1,473 |
1,474 |
-2.64% |
60,100 |
| 2025/5/9 |
1,530 |
1,530 |
1,504 |
1,514 |
-1.37% |
47,500 |
| 2025/5/8 |
1,551 |
1,564 |
1,530 |
1,535 |
-0.97% |
23,700 |
| 2025/5/7 |
1,545 |
1,565 |
1,522 |
1,550 |
+0.19% |
43,900 |
| 2025/5/2 |
1,535 |
1,553 |
1,519 |
1,547 |
-0.51% |
37,200 |
| 2025/5/1 |
1,551 |
1,597 |
1,548 |
1,555 |
-2.26% |
23,700 |
| 2025/4/30 |
1,536 |
1,622 |
1,525 |
1,591 |
+2.32% |
83,700 |
| 2025/4/28 |
1,560 |
1,580 |
1,509 |
1,555 |
-0.45% |
51,500 |
| 2025/4/25 |
1,593 |
1,594 |
1,551 |
1,562 |
-1.95% |
38,400 |
| 2025/4/24 |
1,664 |
1,675 |
1,577 |
1,593 |
-4.04% |
65,900 |
| 2025/4/23 |
1,660 |
1,678 |
1,648 |
1,660 |
+0.67% |
25,900 |
| 2025/4/22 |
1,660 |
1,682 |
1,646 |
1,649 |
-1.08% |
29,900 |
| 2025/4/21 |
1,678 |
1,687 |
1,633 |
1,667 |
-0.18% |
59,000 |
| 2025/4/18 |
1,644 |
1,736 |
1,630 |
1,670 |
+2.96% |
95,800 |
| 2025/4/17 |
1,662 |
1,672 |
1,593 |
1,622 |
-1.64% |
65,000 |
| 2025/4/16 |
1,568 |
1,649 |
1,568 |
1,649 |
+5.50% |
92,100 |
| 2025/4/15 |
1,551 |
1,564 |
1,535 |
1,563 |
+0.84% |
47,500 |
| 2025/4/14 |
1,560 |
1,570 |
1,530 |
1,550 |
+3.20% |
75,700 |
| 2025/4/11 |
1,420 |
1,502 |
1,404 |
1,502 |
+9.32% |
133,800 |
| 2025/4/10 |
1,400 |
1,400 |
1,343 |
1,374 |
+5.69% |
30,500 |
| 2025/4/9 |
1,306 |
1,318 |
1,282 |
1,300 |
-2.69% |
45,600 |
| 2025/4/8 |
1,274 |
1,348 |
1,270 |
1,336 |
+9.87% |
52,400 |
| 2025/4/7 |
1,230 |
1,255 |
1,215 |
1,216 |
-6.10% |
68,000 |
| 2025/4/4 |
1,305 |
1,315 |
1,250 |
1,295 |
-2.92% |
77,400 |
| 2025/4/3 |
1,335 |
1,355 |
1,322 |
1,334 |
-2.84% |
39,100 |
| 2025/4/2 |
1,358 |
1,373 |
1,346 |
1,373 |
+1.10% |
29,400 |
| 2025/4/1 |
1,399 |
1,404 |
1,347 |
1,358 |
-2.44% |
71,500 |
| 2025/3/31 |
1,425 |
1,440 |
1,375 |
1,392 |
-3.27% |
61,900 |
| 2025/3/28 |
1,423 |
1,447 |
1,401 |
1,439 |
-5.45% |
79,500 |
| 2025/3/27 |
1,533 |
1,538 |
1,522 |
1,522 |
-0.72% |
46,400 |
| 2025/3/26 |
1,545 |
1,556 |
1,524 |
1,533 |
-0.58% |
51,500 |
| 2025/3/25 |
1,532 |
1,550 |
1,518 |
1,542 |
+0.39% |
61,100 |
| 2025/3/24 |
1,541 |
1,570 |
1,527 |
1,536 |
+0.00% |
59,600 |
|
