| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
3,075 |
3,090 |
3,010 |
3,025 |
-2.58% |
104,900 |
| 2025/9/16 |
3,075 |
3,105 |
3,050 |
3,105 |
+0.98% |
117,800 |
| 2025/9/12 |
3,130 |
3,130 |
3,065 |
3,075 |
-0.16% |
127,000 |
| 2025/9/11 |
3,035 |
3,110 |
3,035 |
3,080 |
+2.16% |
177,900 |
| 2025/9/10 |
3,040 |
3,050 |
3,005 |
3,015 |
-0.50% |
99,500 |
| 2025/9/9 |
3,030 |
3,065 |
3,000 |
3,030 |
-0.98% |
207,800 |
| 2025/9/8 |
3,080 |
3,090 |
3,055 |
3,060 |
-1.29% |
160,100 |
| 2025/9/5 |
3,095 |
3,120 |
3,055 |
3,100 |
+0.98% |
217,800 |
| 2025/9/4 |
3,085 |
3,150 |
3,035 |
3,070 |
+0.99% |
323,700 |
| 2025/9/3 |
3,000 |
3,075 |
2,990 |
3,040 |
+1.98% |
215,500 |
| 2025/9/2 |
3,000 |
3,015 |
2,975 |
2,981 |
-1.62% |
207,500 |
| 2025/9/1 |
2,983 |
3,030 |
2,967 |
3,030 |
+1.00% |
184,700 |
| 2025/8/29 |
2,970 |
3,010 |
2,950 |
3,000 |
+0.23% |
149,300 |
| 2025/8/28 |
2,955 |
3,005 |
2,951 |
2,993 |
+2.05% |
178,500 |
| 2025/8/27 |
2,930 |
2,938 |
2,911 |
2,933 |
-0.14% |
148,500 |
| 2025/8/26 |
2,990 |
3,000 |
2,903 |
2,937 |
-1.84% |
283,700 |
| 2025/8/25 |
3,030 |
3,045 |
2,979 |
2,992 |
-0.60% |
217,700 |
| 2025/8/22 |
3,000 |
3,020 |
2,970 |
3,010 |
+0.50% |
201,000 |
| 2025/8/21 |
2,946 |
2,995 |
2,913 |
2,995 |
-0.33% |
233,000 |
| 2025/8/20 |
2,991 |
3,015 |
2,962 |
3,005 |
+0.47% |
199,300 |
| 2025/8/19 |
2,974 |
3,005 |
2,956 |
2,991 |
-0.07% |
228,700 |
| 2025/8/18 |
2,930 |
2,997 |
2,916 |
2,993 |
+2.05% |
221,600 |
| 2025/8/15 |
2,942 |
2,960 |
2,902 |
2,933 |
-1.97% |
374,100 |
| 2025/8/14 |
3,010 |
3,035 |
2,979 |
2,992 |
-0.76% |
228,500 |
| 2025/8/13 |
2,950 |
3,030 |
2,937 |
3,015 |
+2.66% |
283,700 |
| 2025/8/12 |
2,927 |
2,952 |
2,906 |
2,937 |
-0.07% |
246,600 |
| 2025/8/8 |
2,925 |
2,964 |
2,922 |
2,939 |
+0.72% |
294,100 |
| 2025/8/7 |
2,933 |
2,937 |
2,880 |
2,918 |
-0.14% |
306,600 |
| 2025/8/6 |
2,820 |
2,931 |
2,805 |
2,922 |
+4.17% |
397,600 |
| 2025/8/5 |
2,767 |
2,839 |
2,761 |
2,805 |
+2.15% |
270,700 |
| 2025/8/4 |
2,759 |
2,764 |
2,731 |
2,746 |
-1.47% |
216,600 |
| 2025/8/1 |
2,742 |
2,811 |
2,726 |
2,787 |
+1.64% |
274,700 |
| 2025/7/31 |
2,700 |
2,755 |
2,680 |
2,742 |
+1.41% |
286,800 |
| 2025/7/30 |
2,672 |
2,769 |
2,655 |
2,704 |
-0.52% |
499,000 |
| 2025/7/29 |
2,543 |
2,738 |
2,543 |
2,718 |
+7.81% |
862,200 |
| 2025/7/28 |
2,390 |
2,535 |
2,390 |
2,521 |
+6.96% |
573,100 |
| 2025/7/25 |
2,389 |
2,389 |
2,335 |
2,357 |
+0.08% |
195,900 |
| 2025/7/24 |
2,340 |
2,363 |
2,324 |
2,355 |
+0.34% |
151,000 |
| 2025/7/23 |
2,353 |
2,358 |
2,330 |
2,347 |
-0.17% |
174,800 |
| 2025/7/22 |
2,334 |
2,353 |
2,320 |
2,351 |
-0.34% |
169,900 |
| 2025/7/18 |
2,372 |
2,374 |
2,342 |
2,359 |
+0.21% |
146,800 |
| 2025/7/17 |
2,316 |
2,362 |
2,316 |
2,354 |
+1.90% |
146,200 |
| 2025/7/16 |
2,333 |
2,337 |
2,307 |
2,310 |
-1.32% |
141,400 |
| 2025/7/15 |
2,321 |
2,373 |
2,319 |
2,341 |
+0.95% |
200,100 |
| 2025/7/14 |
2,320 |
2,334 |
2,306 |
2,319 |
+0.56% |
126,200 |
| 2025/7/11 |
2,292 |
2,321 |
2,290 |
2,306 |
+1.23% |
164,200 |
| 2025/7/10 |
2,287 |
2,292 |
2,258 |
2,278 |
-0.35% |
185,600 |
| 2025/7/9 |
2,280 |
2,296 |
2,270 |
2,286 |
+0.70% |
124,000 |
| 2025/7/8 |
2,240 |
2,271 |
2,236 |
2,270 |
+1.70% |
150,500 |
| 2025/7/7 |
2,220 |
2,237 |
2,207 |
2,232 |
+0.72% |
85,600 |
| 2025/7/4 |
2,221 |
2,239 |
2,208 |
2,216 |
+0.64% |
81,700 |
| 2025/7/3 |
2,209 |
2,219 |
2,192 |
2,202 |
+0.14% |
86,800 |
| 2025/7/2 |
2,200 |
2,214 |
2,191 |
2,199 |
-0.54% |
73,300 |
| 2025/7/1 |
2,218 |
2,234 |
2,208 |
2,211 |
-0.32% |
77,900 |
| 2025/6/30 |
2,210 |
2,231 |
2,207 |
2,218 |
+0.68% |
120,100 |
| 2025/6/27 |
2,213 |
2,220 |
2,188 |
2,203 |
+0.05% |
114,100 |
| 2025/6/26 |
2,193 |
2,220 |
2,189 |
2,202 |
+0.64% |
78,200 |
| 2025/6/25 |
2,201 |
2,201 |
2,178 |
2,188 |
-0.41% |
81,800 |
| 2025/6/24 |
2,198 |
2,200 |
2,185 |
2,197 |
+0.92% |
89,200 |
| 2025/6/23 |
2,195 |
2,196 |
2,171 |
2,177 |
-0.82% |
102,800 |
| 2025/6/20 |
2,225 |
2,225 |
2,186 |
2,195 |
-1.39% |
138,600 |
| 2025/6/19 |
2,207 |
2,232 |
2,207 |
2,226 |
+0.86% |
110,700 |
| 2025/6/18 |
2,211 |
2,230 |
2,207 |
2,207 |
-0.09% |
120,100 |
| 2025/6/17 |
2,207 |
2,216 |
2,201 |
2,209 |
+0.09% |
83,000 |
| 2025/6/16 |
2,208 |
2,236 |
2,196 |
2,207 |
+0.91% |
151,300 |
| 2025/6/13 |
2,188 |
2,205 |
2,173 |
2,187 |
+0.97% |
138,700 |
| 2025/6/12 |
2,172 |
2,188 |
2,160 |
2,166 |
-0.23% |
95,000 |
| 2025/6/11 |
2,158 |
2,184 |
2,152 |
2,171 |
+2.16% |
140,200 |
| 2025/6/10 |
2,158 |
2,170 |
2,121 |
2,125 |
-1.21% |
117,900 |
| 2025/6/9 |
2,149 |
2,160 |
2,142 |
2,151 |
+0.61% |
75,500 |
| 2025/6/6 |
2,130 |
2,149 |
2,120 |
2,138 |
+0.99% |
77,300 |
| 2025/6/5 |
2,126 |
2,143 |
2,106 |
2,117 |
-0.80% |
103,800 |
| 2025/6/4 |
2,096 |
2,138 |
2,083 |
2,134 |
+1.52% |
128,800 |
| 2025/6/3 |
2,112 |
2,119 |
2,088 |
2,102 |
-1.73% |
109,500 |
| 2025/6/2 |
2,145 |
2,145 |
2,122 |
2,139 |
-0.23% |
114,000 |
| 2025/5/30 |
2,098 |
2,144 |
2,095 |
2,144 |
+1.47% |
224,500 |
| 2025/5/29 |
2,104 |
2,124 |
2,101 |
2,113 |
+1.39% |
119,900 |
| 2025/5/28 |
2,071 |
2,098 |
2,052 |
2,084 |
+0.87% |
99,800 |
| 2025/5/27 |
2,089 |
2,089 |
2,061 |
2,066 |
-0.72% |
46,500 |
| 2025/5/26 |
2,082 |
2,090 |
2,071 |
2,081 |
+0.05% |
69,700 |
| 2025/5/23 |
2,080 |
2,093 |
2,068 |
2,080 |
+0.68% |
92,900 |
| 2025/5/22 |
2,049 |
2,068 |
2,048 |
2,066 |
+0.39% |
102,000 |
| 2025/5/21 |
2,074 |
2,083 |
2,056 |
2,058 |
+0.19% |
100,300 |
| 2025/5/20 |
2,062 |
2,065 |
2,041 |
2,054 |
-0.53% |
134,400 |
| 2025/5/19 |
2,064 |
2,074 |
2,052 |
2,065 |
+0.10% |
74,500 |
| 2025/5/16 |
2,073 |
2,078 |
2,052 |
2,063 |
-0.91% |
73,600 |
| 2025/5/15 |
2,107 |
2,124 |
2,076 |
2,082 |
-1.23% |
91,100 |
| 2025/5/14 |
2,082 |
2,114 |
2,081 |
2,108 |
+0.72% |
100,800 |
| 2025/5/13 |
2,078 |
2,117 |
2,071 |
2,093 |
+0.29% |
133,600 |
| 2025/5/12 |
2,101 |
2,114 |
2,058 |
2,087 |
-0.43% |
109,700 |
| 2025/5/9 |
2,053 |
2,100 |
2,049 |
2,096 |
+1.60% |
157,400 |
| 2025/5/8 |
2,036 |
2,066 |
2,031 |
2,063 |
+1.98% |
147,500 |
| 2025/5/7 |
2,045 |
2,045 |
2,015 |
2,023 |
-0.59% |
161,400 |
| 2025/5/2 |
2,025 |
2,047 |
1,986 |
2,035 |
+0.64% |
211,800 |
| 2025/5/1 |
2,030 |
2,035 |
2,005 |
2,022 |
-0.69% |
105,500 |
| 2025/4/30 |
2,057 |
2,064 |
2,016 |
2,036 |
-1.50% |
229,000 |
| 2025/4/28 |
2,048 |
2,098 |
2,048 |
2,067 |
+0.83% |
280,500 |
| 2025/4/25 |
1,979 |
2,053 |
1,960 |
2,050 |
+5.72% |
513,400 |
| 2025/4/24 |
1,948 |
1,960 |
1,925 |
1,939 |
+1.47% |
132,100 |
| 2025/4/23 |
1,923 |
1,939 |
1,911 |
1,911 |
-0.62% |
100,200 |
| 2025/4/22 |
1,897 |
1,940 |
1,895 |
1,923 |
+1.37% |
93,500 |
| 2025/4/21 |
1,863 |
1,902 |
1,860 |
1,897 |
+0.58% |
91,800 |
| 2025/4/18 |
1,867 |
1,886 |
1,867 |
1,886 |
+1.40% |
71,100 |
| 2025/4/17 |
1,861 |
1,869 |
1,850 |
1,860 |
-0.80% |
56,800 |
| 2025/4/16 |
1,854 |
1,882 |
1,844 |
1,875 |
+1.79% |
102,800 |
| 2025/4/15 |
1,852 |
1,855 |
1,839 |
1,842 |
+0.16% |
46,500 |
| 2025/4/14 |
1,821 |
1,853 |
1,810 |
1,839 |
+1.27% |
123,700 |
| 2025/4/11 |
1,815 |
1,819 |
1,776 |
1,816 |
-0.98% |
75,500 |
| 2025/4/10 |
1,850 |
1,854 |
1,820 |
1,834 |
+3.44% |
74,200 |
| 2025/4/9 |
1,770 |
1,788 |
1,744 |
1,773 |
-1.06% |
108,000 |
| 2025/4/8 |
1,801 |
1,813 |
1,776 |
1,792 |
+2.87% |
144,400 |
| 2025/4/7 |
1,705 |
1,787 |
1,701 |
1,742 |
-5.99% |
200,100 |
| 2025/4/4 |
1,850 |
1,876 |
1,827 |
1,853 |
-0.91% |
180,400 |
| 2025/4/3 |
1,822 |
1,871 |
1,822 |
1,870 |
-0.64% |
98,600 |
| 2025/4/2 |
1,917 |
1,919 |
1,868 |
1,882 |
-1.83% |
113,900 |
| 2025/4/1 |
1,943 |
1,943 |
1,906 |
1,917 |
-0.16% |
73,100 |
| 2025/3/31 |
1,931 |
1,934 |
1,902 |
1,920 |
-2.59% |
112,000 |
| 2025/3/28 |
1,971 |
1,982 |
1,953 |
1,971 |
-1.10% |
166,300 |
| 2025/3/27 |
1,985 |
1,997 |
1,974 |
1,993 |
+0.10% |
95,900 |
| 2025/3/26 |
2,002 |
2,006 |
1,985 |
1,991 |
-0.10% |
94,500 |
| 2025/3/25 |
1,989 |
2,006 |
1,973 |
1,993 |
+0.61% |
81,200 |
| 2025/3/24 |
1,969 |
1,991 |
1,966 |
1,981 |
+0.46% |
106,300 |
| 2025/3/21 |
1,980 |
2,012 |
1,972 |
1,972 |
-0.95% |
203,100 |
|
