| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
3,040 |
3,065 |
3,040 |
3,045 |
+0.16% |
52,000 |
| 2025/9/16 |
3,040 |
3,075 |
3,040 |
3,040 |
+0.00% |
70,900 |
| 2025/9/12 |
3,035 |
3,040 |
3,035 |
3,040 |
+0.16% |
100,800 |
| 2025/9/11 |
3,040 |
3,040 |
3,035 |
3,035 |
+0.00% |
40,700 |
| 2025/9/10 |
3,030 |
3,040 |
3,030 |
3,035 |
-0.16% |
48,500 |
| 2025/9/9 |
3,035 |
3,040 |
3,035 |
3,040 |
+0.16% |
51,100 |
| 2025/9/8 |
3,035 |
3,045 |
3,035 |
3,035 |
-0.16% |
54,300 |
| 2025/9/5 |
3,045 |
3,050 |
3,040 |
3,040 |
-0.33% |
60,500 |
| 2025/9/4 |
3,040 |
3,050 |
3,035 |
3,050 |
+0.33% |
113,200 |
| 2025/9/3 |
3,055 |
3,065 |
3,035 |
3,040 |
-0.98% |
128,300 |
| 2025/9/2 |
3,080 |
3,110 |
3,060 |
3,070 |
-0.65% |
89,900 |
| 2025/9/1 |
3,025 |
3,090 |
3,015 |
3,090 |
+1.98% |
590,900 |
| 2025/8/29 |
2,860 |
3,095 |
2,843 |
3,030 |
+6.58% |
802,400 |
| 2025/8/28 |
2,896 |
2,896 |
2,825 |
2,843 |
-1.25% |
30,400 |
| 2025/8/27 |
2,883 |
2,909 |
2,850 |
2,879 |
+0.21% |
52,600 |
| 2025/8/26 |
2,863 |
2,884 |
2,858 |
2,873 |
+0.28% |
28,900 |
| 2025/8/25 |
2,845 |
2,875 |
2,818 |
2,865 |
+0.74% |
30,400 |
| 2025/8/22 |
2,810 |
2,854 |
2,792 |
2,844 |
+1.21% |
37,300 |
| 2025/8/21 |
2,794 |
2,835 |
2,780 |
2,810 |
+0.79% |
26,200 |
| 2025/8/20 |
2,807 |
2,810 |
2,768 |
2,788 |
-0.61% |
34,000 |
| 2025/8/19 |
2,831 |
2,831 |
2,765 |
2,805 |
-1.72% |
34,500 |
| 2025/8/18 |
2,840 |
2,885 |
2,807 |
2,854 |
+3.44% |
77,500 |
| 2025/8/15 |
2,695 |
2,787 |
2,663 |
2,759 |
+2.26% |
41,700 |
| 2025/8/14 |
2,771 |
2,776 |
2,693 |
2,698 |
-2.63% |
27,400 |
| 2025/8/13 |
2,719 |
2,783 |
2,719 |
2,771 |
+2.33% |
41,100 |
| 2025/8/12 |
2,650 |
2,711 |
2,650 |
2,708 |
+2.58% |
27,800 |
| 2025/8/8 |
2,640 |
2,651 |
2,617 |
2,640 |
-0.53% |
20,700 |
| 2025/8/7 |
2,610 |
2,667 |
2,598 |
2,654 |
+1.49% |
36,600 |
| 2025/8/6 |
2,659 |
2,661 |
2,575 |
2,615 |
-4.21% |
91,500 |
| 2025/8/5 |
2,732 |
2,732 |
2,697 |
2,730 |
+0.48% |
26,500 |
| 2025/8/4 |
2,712 |
2,736 |
2,683 |
2,717 |
-1.09% |
12,400 |
| 2025/8/1 |
2,710 |
2,778 |
2,700 |
2,747 |
+0.99% |
61,600 |
| 2025/7/31 |
2,671 |
2,722 |
2,669 |
2,720 |
+1.83% |
63,400 |
| 2025/7/30 |
2,631 |
2,674 |
2,631 |
2,671 |
+0.83% |
17,700 |
| 2025/7/29 |
2,615 |
2,650 |
2,600 |
2,649 |
+1.30% |
13,900 |
| 2025/7/28 |
2,623 |
2,635 |
2,591 |
2,615 |
-0.76% |
13,900 |
| 2025/7/25 |
2,640 |
2,652 |
2,596 |
2,635 |
-1.16% |
20,600 |
| 2025/7/24 |
2,669 |
2,669 |
2,640 |
2,666 |
+0.98% |
23,200 |
| 2025/7/23 |
2,603 |
2,673 |
2,603 |
2,640 |
+3.73% |
68,900 |
| 2025/7/22 |
2,610 |
2,610 |
2,544 |
2,545 |
-2.19% |
30,200 |
| 2025/7/18 |
2,642 |
2,642 |
2,591 |
2,602 |
-1.51% |
21,400 |
| 2025/7/17 |
2,650 |
2,650 |
2,591 |
2,642 |
+0.65% |
32,800 |
| 2025/7/16 |
2,601 |
2,648 |
2,569 |
2,625 |
+0.81% |
37,800 |
| 2025/7/15 |
2,580 |
2,604 |
2,565 |
2,604 |
+1.05% |
14,200 |
| 2025/7/14 |
2,589 |
2,596 |
2,568 |
2,577 |
-0.46% |
24,900 |
| 2025/7/11 |
2,572 |
2,610 |
2,572 |
2,589 |
+0.74% |
36,900 |
| 2025/7/10 |
2,600 |
2,600 |
2,564 |
2,570 |
-0.93% |
12,000 |
| 2025/7/9 |
2,562 |
2,607 |
2,546 |
2,594 |
+1.53% |
24,200 |
| 2025/7/8 |
2,529 |
2,579 |
2,529 |
2,555 |
+1.03% |
14,800 |
| 2025/7/7 |
2,513 |
2,531 |
2,493 |
2,529 |
+0.08% |
30,700 |
| 2025/7/4 |
2,540 |
2,556 |
2,495 |
2,527 |
-0.28% |
20,400 |
| 2025/7/3 |
2,519 |
2,545 |
2,480 |
2,534 |
+0.76% |
36,800 |
| 2025/7/2 |
2,550 |
2,558 |
2,512 |
2,515 |
-2.56% |
30,200 |
| 2025/7/1 |
2,600 |
2,610 |
2,574 |
2,581 |
-1.38% |
23,000 |
| 2025/6/30 |
2,690 |
2,690 |
2,586 |
2,617 |
-1.76% |
53,400 |
| 2025/6/27 |
2,650 |
2,673 |
2,634 |
2,664 |
+1.14% |
17,600 |
| 2025/6/26 |
2,626 |
2,659 |
2,623 |
2,634 |
+0.04% |
15,100 |
| 2025/6/25 |
2,637 |
2,644 |
2,622 |
2,633 |
-0.87% |
17,100 |
| 2025/6/24 |
2,640 |
2,684 |
2,627 |
2,656 |
+1.49% |
25,500 |
| 2025/6/23 |
2,661 |
2,678 |
2,585 |
2,617 |
-2.61% |
52,000 |
| 2025/6/20 |
2,689 |
2,740 |
2,687 |
2,687 |
+0.15% |
29,600 |
| 2025/6/19 |
2,675 |
2,687 |
2,654 |
2,683 |
+0.07% |
12,100 |
| 2025/6/18 |
2,668 |
2,693 |
2,665 |
2,681 |
+1.13% |
16,000 |
| 2025/6/17 |
2,635 |
2,710 |
2,630 |
2,651 |
+0.61% |
27,900 |
| 2025/6/16 |
2,655 |
2,663 |
2,626 |
2,635 |
-0.75% |
14,500 |
| 2025/6/13 |
2,760 |
2,775 |
2,641 |
2,655 |
-2.71% |
63,800 |
| 2025/6/12 |
2,715 |
2,771 |
2,701 |
2,729 |
+0.48% |
37,700 |
| 2025/6/11 |
2,804 |
2,804 |
2,693 |
2,716 |
-3.14% |
54,100 |
| 2025/6/10 |
2,815 |
2,845 |
2,770 |
2,804 |
+1.41% |
73,200 |
| 2025/6/9 |
2,740 |
2,801 |
2,736 |
2,765 |
+2.45% |
76,500 |
| 2025/6/6 |
2,691 |
2,744 |
2,678 |
2,699 |
+0.86% |
26,000 |
| 2025/6/5 |
2,713 |
2,738 |
2,665 |
2,676 |
-1.40% |
34,800 |
| 2025/6/4 |
2,679 |
2,718 |
2,631 |
2,714 |
+1.31% |
39,200 |
| 2025/6/3 |
2,671 |
2,680 |
2,639 |
2,679 |
-0.37% |
30,100 |
| 2025/6/2 |
2,760 |
2,760 |
2,670 |
2,689 |
-1.32% |
39,400 |
| 2025/5/30 |
2,686 |
2,770 |
2,686 |
2,725 |
+0.96% |
73,100 |
| 2025/5/29 |
2,591 |
2,729 |
2,591 |
2,699 |
+4.25% |
103,500 |
| 2025/5/28 |
2,606 |
2,606 |
2,573 |
2,589 |
+0.50% |
34,200 |
| 2025/5/27 |
2,640 |
2,640 |
2,550 |
2,576 |
-1.38% |
52,800 |
| 2025/5/26 |
2,577 |
2,658 |
2,577 |
2,612 |
+3.36% |
70,100 |
| 2025/5/23 |
2,527 |
2,555 |
2,525 |
2,527 |
+0.08% |
18,700 |
| 2025/5/22 |
2,547 |
2,550 |
2,520 |
2,525 |
-0.90% |
23,900 |
| 2025/5/21 |
2,498 |
2,561 |
2,485 |
2,548 |
+1.31% |
34,700 |
| 2025/5/20 |
2,452 |
2,544 |
2,442 |
2,515 |
+2.86% |
58,000 |
| 2025/5/19 |
2,415 |
2,484 |
2,415 |
2,445 |
+2.52% |
55,900 |
| 2025/5/16 |
2,352 |
2,397 |
2,346 |
2,385 |
+1.40% |
36,700 |
| 2025/5/15 |
2,399 |
2,410 |
2,343 |
2,352 |
-1.96% |
23,500 |
| 2025/5/14 |
2,277 |
2,409 |
2,235 |
2,399 |
+0.33% |
147,500 |
| 2025/5/13 |
2,480 |
2,480 |
2,381 |
2,391 |
+0.46% |
66,200 |
| 2025/5/12 |
2,301 |
2,380 |
2,277 |
2,380 |
+3.57% |
121,600 |
| 2025/5/9 |
2,255 |
2,298 |
2,255 |
2,298 |
+2.91% |
65,600 |
| 2025/5/8 |
2,207 |
2,249 |
2,178 |
2,233 |
+1.78% |
36,600 |
| 2025/5/7 |
2,184 |
2,224 |
2,175 |
2,194 |
+0.46% |
25,800 |
| 2025/5/2 |
2,155 |
2,190 |
2,154 |
2,184 |
+1.25% |
17,100 |
| 2025/5/1 |
2,168 |
2,198 |
2,140 |
2,157 |
-0.37% |
25,800 |
| 2025/4/30 |
2,065 |
2,165 |
2,065 |
2,165 |
+5.20% |
46,000 |
| 2025/4/28 |
2,017 |
2,059 |
2,011 |
2,058 |
+2.08% |
12,900 |
| 2025/4/25 |
2,032 |
2,049 |
1,986 |
2,016 |
-1.18% |
17,300 |
| 2025/4/24 |
2,041 |
2,060 |
2,034 |
2,040 |
+0.29% |
11,200 |
| 2025/4/23 |
2,030 |
2,040 |
2,011 |
2,034 |
+1.04% |
5,100 |
| 2025/4/22 |
1,996 |
2,026 |
1,996 |
2,013 |
+0.70% |
6,600 |
| 2025/4/21 |
2,006 |
2,006 |
1,963 |
1,999 |
+0.30% |
7,300 |
| 2025/4/18 |
1,962 |
2,007 |
1,951 |
1,993 |
+1.58% |
11,700 |
| 2025/4/17 |
1,950 |
1,972 |
1,929 |
1,962 |
+1.34% |
6,800 |
| 2025/4/16 |
1,969 |
1,971 |
1,926 |
1,936 |
-2.62% |
15,100 |
| 2025/4/15 |
1,961 |
1,992 |
1,953 |
1,988 |
+2.74% |
10,600 |
| 2025/4/14 |
1,946 |
1,965 |
1,929 |
1,935 |
-1.07% |
19,400 |
| 2025/4/11 |
1,933 |
1,956 |
1,900 |
1,956 |
-0.86% |
12,000 |
| 2025/4/10 |
1,999 |
1,999 |
1,943 |
1,973 |
+6.19% |
16,400 |
| 2025/4/9 |
1,897 |
1,897 |
1,825 |
1,858 |
-2.31% |
27,600 |
| 2025/4/8 |
1,905 |
1,950 |
1,895 |
1,902 |
+3.99% |
28,600 |
| 2025/4/7 |
1,834 |
1,892 |
1,795 |
1,829 |
-8.27% |
61,800 |
| 2025/4/4 |
2,020 |
2,020 |
1,904 |
1,994 |
-3.67% |
79,700 |
| 2025/4/3 |
2,112 |
2,134 |
2,060 |
2,070 |
-6.42% |
28,600 |
| 2025/4/2 |
2,172 |
2,223 |
2,150 |
2,212 |
-0.36% |
30,800 |
| 2025/4/1 |
2,207 |
2,249 |
2,185 |
2,220 |
+5.36% |
32,700 |
| 2025/3/31 |
2,179 |
2,181 |
2,060 |
2,107 |
-4.27% |
54,900 |
| 2025/3/28 |
2,214 |
2,239 |
2,201 |
2,201 |
-2.18% |
11,100 |
| 2025/3/27 |
2,268 |
2,272 |
2,215 |
2,250 |
-0.88% |
32,900 |
| 2025/3/26 |
2,290 |
2,290 |
2,266 |
2,270 |
-0.74% |
5,100 |
| 2025/3/25 |
2,271 |
2,300 |
2,255 |
2,287 |
+1.46% |
27,600 |
| 2025/3/24 |
2,290 |
2,300 |
2,254 |
2,254 |
-2.09% |
34,500 |
| 2025/3/21 |
2,286 |
2,327 |
2,276 |
2,302 |
+1.81% |
28,200 |
|
