| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
1,925 |
1,939 |
1,913 |
1,927 |
+0.10% |
30,000 |
| 2025/9/17 |
1,961 |
1,961 |
1,919 |
1,925 |
-1.84% |
30,600 |
| 2025/9/16 |
1,927 |
1,977 |
1,927 |
1,961 |
+2.14% |
50,400 |
| 2025/9/12 |
1,922 |
1,928 |
1,907 |
1,920 |
+0.52% |
40,200 |
| 2025/9/11 |
1,950 |
1,958 |
1,910 |
1,910 |
-1.90% |
40,500 |
| 2025/9/10 |
1,939 |
1,947 |
1,922 |
1,947 |
+1.14% |
44,900 |
| 2025/9/9 |
1,927 |
1,945 |
1,911 |
1,925 |
-0.05% |
42,800 |
| 2025/9/8 |
1,935 |
1,941 |
1,912 |
1,926 |
-0.10% |
38,800 |
| 2025/9/5 |
1,901 |
1,929 |
1,901 |
1,928 |
+1.26% |
35,800 |
| 2025/9/4 |
1,891 |
1,909 |
1,880 |
1,904 |
+0.63% |
30,100 |
| 2025/9/3 |
1,907 |
1,931 |
1,882 |
1,892 |
-0.42% |
57,400 |
| 2025/9/2 |
1,905 |
1,930 |
1,900 |
1,900 |
+0.32% |
74,400 |
| 2025/9/1 |
1,833 |
1,901 |
1,833 |
1,894 |
+3.78% |
85,200 |
| 2025/8/29 |
1,822 |
1,838 |
1,804 |
1,825 |
-0.22% |
78,500 |
| 2025/8/28 |
1,845 |
1,855 |
1,818 |
1,829 |
-1.19% |
60,100 |
| 2025/8/27 |
1,883 |
1,883 |
1,846 |
1,851 |
-1.70% |
75,500 |
| 2025/8/26 |
1,855 |
1,899 |
1,843 |
1,883 |
+2.23% |
97,000 |
| 2025/8/25 |
1,849 |
1,873 |
1,822 |
1,842 |
+5.26% |
154,600 |
| 2025/8/22 |
1,780 |
1,780 |
1,746 |
1,750 |
-1.41% |
41,800 |
| 2025/8/21 |
1,788 |
1,790 |
1,771 |
1,775 |
-0.67% |
15,800 |
| 2025/8/20 |
1,809 |
1,809 |
1,775 |
1,787 |
-1.22% |
31,200 |
| 2025/8/19 |
1,798 |
1,816 |
1,784 |
1,809 |
+1.06% |
42,000 |
| 2025/8/18 |
1,760 |
1,790 |
1,759 |
1,790 |
+2.34% |
29,300 |
| 2025/8/15 |
1,773 |
1,773 |
1,745 |
1,749 |
-0.96% |
22,500 |
| 2025/8/14 |
1,785 |
1,795 |
1,766 |
1,766 |
-1.06% |
30,100 |
| 2025/8/13 |
1,760 |
1,791 |
1,753 |
1,785 |
+1.31% |
41,400 |
| 2025/8/12 |
1,780 |
1,788 |
1,750 |
1,762 |
-0.45% |
36,000 |
| 2025/8/8 |
1,775 |
1,783 |
1,748 |
1,770 |
+0.57% |
54,500 |
| 2025/8/7 |
1,756 |
1,784 |
1,756 |
1,760 |
-0.06% |
40,700 |
| 2025/8/6 |
1,768 |
1,768 |
1,748 |
1,761 |
+0.40% |
24,000 |
| 2025/8/5 |
1,754 |
1,778 |
1,750 |
1,754 |
+0.17% |
28,300 |
| 2025/8/4 |
1,747 |
1,786 |
1,747 |
1,751 |
-1.74% |
32,400 |
| 2025/8/1 |
1,756 |
1,789 |
1,756 |
1,782 |
+1.42% |
32,800 |
| 2025/7/31 |
1,735 |
1,757 |
1,735 |
1,757 |
+2.15% |
60,300 |
| 2025/7/30 |
1,687 |
1,731 |
1,672 |
1,720 |
+1.65% |
67,700 |
| 2025/7/29 |
1,708 |
1,726 |
1,688 |
1,692 |
-1.51% |
45,300 |
| 2025/7/28 |
1,733 |
1,745 |
1,718 |
1,718 |
-0.87% |
30,900 |
| 2025/7/25 |
1,756 |
1,768 |
1,725 |
1,733 |
-0.63% |
59,200 |
| 2025/7/24 |
1,740 |
1,752 |
1,718 |
1,744 |
+0.63% |
36,500 |
| 2025/7/23 |
1,704 |
1,743 |
1,702 |
1,733 |
+2.36% |
71,400 |
| 2025/7/22 |
1,711 |
1,719 |
1,690 |
1,693 |
-1.05% |
40,000 |
| 2025/7/18 |
1,730 |
1,755 |
1,708 |
1,711 |
-1.10% |
56,200 |
| 2025/7/17 |
1,676 |
1,754 |
1,674 |
1,730 |
+4.66% |
143,600 |
| 2025/7/16 |
1,667 |
1,682 |
1,650 |
1,653 |
-0.84% |
107,300 |
| 2025/7/15 |
1,715 |
1,738 |
1,666 |
1,667 |
-2.86% |
131,900 |
| 2025/7/14 |
1,750 |
1,770 |
1,709 |
1,716 |
-3.54% |
194,700 |
| 2025/7/11 |
1,800 |
1,815 |
1,697 |
1,779 |
+2.36% |
454,300 |
| 2025/7/10 |
1,751 |
1,753 |
1,723 |
1,738 |
-0.69% |
84,400 |
| 2025/7/9 |
1,740 |
1,767 |
1,736 |
1,750 |
+1.21% |
50,100 |
| 2025/7/8 |
1,728 |
1,733 |
1,717 |
1,729 |
+0.82% |
37,100 |
| 2025/7/7 |
1,711 |
1,735 |
1,708 |
1,715 |
+0.35% |
31,600 |
| 2025/7/4 |
1,706 |
1,720 |
1,696 |
1,709 |
+0.23% |
34,200 |
| 2025/7/3 |
1,700 |
1,709 |
1,682 |
1,705 |
+0.24% |
40,100 |
| 2025/7/2 |
1,700 |
1,723 |
1,689 |
1,701 |
-0.35% |
46,500 |
| 2025/7/1 |
1,739 |
1,741 |
1,707 |
1,707 |
-1.61% |
37,300 |
| 2025/6/30 |
1,731 |
1,758 |
1,721 |
1,735 |
+0.00% |
39,100 |
| 2025/6/27 |
1,743 |
1,743 |
1,710 |
1,735 |
+0.41% |
40,600 |
| 2025/6/26 |
1,726 |
1,742 |
1,719 |
1,728 |
-0.58% |
35,900 |
| 2025/6/25 |
1,750 |
1,750 |
1,715 |
1,738 |
-0.69% |
40,900 |
| 2025/6/24 |
1,783 |
1,783 |
1,746 |
1,750 |
-0.40% |
21,100 |
| 2025/6/23 |
1,780 |
1,782 |
1,736 |
1,757 |
-1.46% |
30,200 |
| 2025/6/20 |
1,800 |
1,814 |
1,781 |
1,783 |
-1.38% |
42,400 |
| 2025/6/19 |
1,798 |
1,818 |
1,794 |
1,808 |
+0.84% |
36,200 |
| 2025/6/18 |
1,767 |
1,797 |
1,767 |
1,793 |
+0.73% |
32,200 |
| 2025/6/17 |
1,782 |
1,790 |
1,767 |
1,780 |
+0.28% |
28,800 |
| 2025/6/16 |
1,755 |
1,775 |
1,749 |
1,775 |
+1.31% |
44,000 |
| 2025/6/13 |
1,800 |
1,819 |
1,730 |
1,752 |
-2.40% |
127,800 |
| 2025/6/12 |
1,840 |
1,855 |
1,775 |
1,795 |
-2.07% |
154,800 |
| 2025/6/11 |
1,784 |
1,842 |
1,747 |
1,833 |
+10.16% |
479,900 |
| 2025/6/10 |
1,677 |
1,688 |
1,655 |
1,664 |
-0.95% |
29,200 |
| 2025/6/9 |
1,687 |
1,710 |
1,672 |
1,680 |
+1.63% |
47,900 |
| 2025/6/6 |
1,654 |
1,695 |
1,652 |
1,653 |
-0.06% |
25,100 |
| 2025/6/5 |
1,670 |
1,681 |
1,650 |
1,654 |
-1.19% |
25,700 |
| 2025/6/4 |
1,660 |
1,687 |
1,660 |
1,674 |
+0.36% |
23,200 |
| 2025/6/3 |
1,700 |
1,700 |
1,661 |
1,668 |
-1.88% |
38,800 |
| 2025/6/2 |
1,670 |
1,705 |
1,640 |
1,700 |
+0.65% |
42,900 |
| 2025/5/30 |
1,672 |
1,705 |
1,672 |
1,689 |
+0.24% |
28,100 |
| 2025/5/29 |
1,700 |
1,719 |
1,680 |
1,685 |
-0.77% |
24,500 |
| 2025/5/28 |
1,701 |
1,707 |
1,683 |
1,698 |
+0.41% |
25,600 |
| 2025/5/27 |
1,681 |
1,697 |
1,675 |
1,691 |
+0.77% |
19,200 |
| 2025/5/26 |
1,687 |
1,697 |
1,678 |
1,678 |
-0.42% |
17,000 |
| 2025/5/23 |
1,690 |
1,705 |
1,682 |
1,685 |
-0.06% |
32,700 |
| 2025/5/22 |
1,690 |
1,707 |
1,686 |
1,686 |
-0.18% |
25,300 |
| 2025/5/21 |
1,721 |
1,723 |
1,685 |
1,689 |
-0.94% |
31,700 |
| 2025/5/20 |
1,707 |
1,719 |
1,688 |
1,705 |
-0.12% |
38,800 |
| 2025/5/19 |
1,734 |
1,741 |
1,692 |
1,707 |
-1.22% |
49,900 |
| 2025/5/16 |
1,726 |
1,740 |
1,698 |
1,728 |
+0.93% |
30,800 |
| 2025/5/15 |
1,702 |
1,724 |
1,692 |
1,712 |
+0.12% |
28,600 |
| 2025/5/14 |
1,713 |
1,749 |
1,700 |
1,710 |
-0.12% |
37,100 |
| 2025/5/13 |
1,700 |
1,767 |
1,700 |
1,712 |
+0.12% |
42,100 |
| 2025/5/12 |
1,727 |
1,727 |
1,672 |
1,710 |
-0.98% |
44,700 |
| 2025/5/9 |
1,670 |
1,743 |
1,670 |
1,727 |
+3.17% |
81,600 |
| 2025/5/8 |
1,690 |
1,690 |
1,660 |
1,674 |
-1.41% |
45,200 |
| 2025/5/7 |
1,703 |
1,710 |
1,666 |
1,698 |
-0.93% |
51,000 |
| 2025/5/2 |
1,703 |
1,739 |
1,697 |
1,714 |
+0.29% |
29,100 |
| 2025/5/1 |
1,734 |
1,756 |
1,709 |
1,709 |
-2.12% |
46,700 |
| 2025/4/30 |
1,644 |
1,760 |
1,643 |
1,746 |
+6.27% |
99,100 |
| 2025/4/28 |
1,673 |
1,673 |
1,622 |
1,643 |
-4.09% |
93,800 |
| 2025/4/25 |
1,684 |
1,713 |
1,660 |
1,713 |
+2.33% |
43,400 |
| 2025/4/24 |
1,655 |
1,688 |
1,644 |
1,674 |
+1.45% |
38,600 |
| 2025/4/23 |
1,673 |
1,694 |
1,646 |
1,650 |
-0.78% |
63,700 |
| 2025/4/22 |
1,716 |
1,725 |
1,655 |
1,663 |
-2.58% |
44,800 |
| 2025/4/21 |
1,720 |
1,752 |
1,691 |
1,707 |
-2.07% |
55,900 |
| 2025/4/18 |
1,749 |
1,771 |
1,720 |
1,743 |
-0.23% |
83,500 |
| 2025/4/17 |
1,720 |
1,747 |
1,700 |
1,747 |
+1.10% |
81,000 |
| 2025/4/16 |
1,681 |
1,728 |
1,651 |
1,728 |
+1.23% |
173,000 |
| 2025/4/15 |
1,658 |
1,775 |
1,591 |
1,707 |
+0.53% |
292,700 |
| 2025/4/14 |
1,682 |
1,710 |
1,650 |
1,698 |
+3.41% |
117,700 |
| 2025/4/11 |
1,551 |
1,648 |
1,551 |
1,642 |
+1.11% |
49,700 |
| 2025/4/10 |
1,633 |
1,648 |
1,586 |
1,624 |
+7.34% |
68,400 |
| 2025/4/9 |
1,530 |
1,540 |
1,471 |
1,513 |
-3.32% |
61,600 |
| 2025/4/8 |
1,508 |
1,573 |
1,491 |
1,565 |
+7.12% |
80,500 |
| 2025/4/7 |
1,457 |
1,510 |
1,426 |
1,461 |
-9.09% |
154,700 |
| 2025/4/4 |
1,657 |
1,684 |
1,550 |
1,607 |
-4.00% |
121,500 |
| 2025/4/3 |
1,608 |
1,686 |
1,583 |
1,674 |
-0.83% |
87,500 |
| 2025/4/2 |
1,705 |
1,736 |
1,671 |
1,688 |
+1.02% |
74,700 |
| 2025/4/1 |
1,667 |
1,728 |
1,653 |
1,671 |
+0.78% |
52,100 |
| 2025/3/31 |
1,700 |
1,724 |
1,639 |
1,658 |
-2.76% |
64,800 |
| 2025/3/28 |
1,707 |
1,759 |
1,667 |
1,705 |
-0.12% |
81,100 |
| 2025/3/27 |
1,710 |
1,749 |
1,666 |
1,707 |
-0.18% |
93,600 |
| 2025/3/26 |
1,650 |
1,710 |
1,637 |
1,710 |
+4.65% |
78,200 |
| 2025/3/25 |
1,648 |
1,657 |
1,628 |
1,634 |
+0.55% |
20,900 |
| 2025/3/24 |
1,665 |
1,665 |
1,625 |
1,625 |
-1.52% |
19,000 |
|
