| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
2,705 |
2,743 |
2,690 |
2,743 |
+1.71% |
40,100 |
| 2025/9/18 |
2,672 |
2,704 |
2,671 |
2,697 |
+0.94% |
32,100 |
| 2025/9/17 |
2,662 |
2,679 |
2,657 |
2,672 |
+0.38% |
27,900 |
| 2025/9/16 |
2,667 |
2,668 |
2,657 |
2,662 |
+0.38% |
19,000 |
| 2025/9/12 |
2,652 |
2,662 |
2,651 |
2,652 |
-0.08% |
22,300 |
| 2025/9/11 |
2,675 |
2,679 |
2,653 |
2,654 |
-0.38% |
24,200 |
| 2025/9/10 |
2,665 |
2,675 |
2,661 |
2,664 |
+0.04% |
13,700 |
| 2025/9/9 |
2,666 |
2,678 |
2,653 |
2,663 |
+0.49% |
26,900 |
| 2025/9/8 |
2,682 |
2,682 |
2,650 |
2,650 |
-0.15% |
52,900 |
| 2025/9/5 |
2,648 |
2,664 |
2,636 |
2,654 |
+0.00% |
29,800 |
| 2025/9/4 |
2,664 |
2,665 |
2,650 |
2,654 |
-0.30% |
25,100 |
| 2025/9/3 |
2,668 |
2,690 |
2,656 |
2,662 |
+0.26% |
28,500 |
| 2025/9/2 |
2,655 |
2,670 |
2,650 |
2,655 |
+0.57% |
19,300 |
| 2025/9/1 |
2,642 |
2,664 |
2,639 |
2,640 |
+0.15% |
19,300 |
| 2025/8/29 |
2,678 |
2,678 |
2,636 |
2,636 |
-1.27% |
41,600 |
| 2025/8/28 |
2,670 |
2,684 |
2,664 |
2,670 |
-0.26% |
24,500 |
| 2025/8/27 |
2,686 |
2,686 |
2,671 |
2,677 |
-0.30% |
24,900 |
| 2025/8/26 |
2,701 |
2,719 |
2,685 |
2,685 |
-1.29% |
31,900 |
| 2025/8/25 |
2,712 |
2,720 |
2,708 |
2,720 |
+0.82% |
19,700 |
| 2025/8/22 |
2,706 |
2,706 |
2,680 |
2,698 |
-0.22% |
25,700 |
| 2025/8/21 |
2,738 |
2,738 |
2,703 |
2,704 |
-1.24% |
26,100 |
| 2025/8/20 |
2,730 |
2,748 |
2,725 |
2,738 |
+0.29% |
25,300 |
| 2025/8/19 |
2,741 |
2,748 |
2,724 |
2,730 |
-0.47% |
17,200 |
| 2025/8/18 |
2,728 |
2,750 |
2,720 |
2,743 |
+1.78% |
44,000 |
| 2025/8/15 |
2,695 |
2,709 |
2,680 |
2,695 |
+0.19% |
33,700 |
| 2025/8/14 |
2,670 |
2,696 |
2,658 |
2,690 |
+0.37% |
24,800 |
| 2025/8/13 |
2,693 |
2,693 |
2,660 |
2,680 |
-0.48% |
22,600 |
| 2025/8/12 |
2,642 |
2,710 |
2,642 |
2,693 |
+1.55% |
50,300 |
| 2025/8/8 |
2,679 |
2,679 |
2,648 |
2,652 |
-0.45% |
29,300 |
| 2025/8/7 |
2,666 |
2,678 |
2,654 |
2,664 |
+0.00% |
33,400 |
| 2025/8/6 |
2,651 |
2,672 |
2,645 |
2,664 |
+0.53% |
24,200 |
| 2025/8/5 |
2,640 |
2,658 |
2,640 |
2,650 |
+0.68% |
16,700 |
| 2025/8/4 |
2,634 |
2,641 |
2,616 |
2,632 |
-0.34% |
26,000 |
| 2025/8/1 |
2,628 |
2,643 |
2,620 |
2,641 |
+1.03% |
30,100 |
| 2025/7/31 |
2,619 |
2,630 |
2,600 |
2,614 |
+0.08% |
16,500 |
| 2025/7/30 |
2,611 |
2,617 |
2,599 |
2,612 |
+0.04% |
14,300 |
| 2025/7/29 |
2,621 |
2,624 |
2,592 |
2,611 |
-0.72% |
27,500 |
| 2025/7/28 |
2,641 |
2,649 |
2,615 |
2,630 |
+0.08% |
26,500 |
| 2025/7/25 |
2,620 |
2,636 |
2,604 |
2,628 |
+0.42% |
22,700 |
| 2025/7/24 |
2,614 |
2,618 |
2,600 |
2,617 |
+0.54% |
17,900 |
| 2025/7/23 |
2,572 |
2,605 |
2,572 |
2,603 |
+0.97% |
27,100 |
| 2025/7/22 |
2,593 |
2,614 |
2,571 |
2,578 |
+0.04% |
25,800 |
| 2025/7/18 |
2,579 |
2,603 |
2,577 |
2,577 |
+0.12% |
23,300 |
| 2025/7/17 |
2,565 |
2,579 |
2,551 |
2,574 |
+0.43% |
18,000 |
| 2025/7/16 |
2,555 |
2,590 |
2,550 |
2,563 |
+0.23% |
28,400 |
| 2025/7/15 |
2,563 |
2,590 |
2,556 |
2,557 |
+0.51% |
39,200 |
| 2025/7/14 |
2,560 |
2,560 |
2,524 |
2,544 |
+0.04% |
40,500 |
| 2025/7/11 |
2,526 |
2,554 |
2,526 |
2,543 |
+1.15% |
65,100 |
| 2025/7/10 |
2,545 |
2,550 |
2,508 |
2,514 |
-1.06% |
48,800 |
| 2025/7/9 |
2,554 |
2,555 |
2,540 |
2,541 |
-0.04% |
31,500 |
| 2025/7/8 |
2,548 |
2,548 |
2,524 |
2,542 |
+0.75% |
30,300 |
| 2025/7/7 |
2,500 |
2,539 |
2,500 |
2,523 |
+0.84% |
61,900 |
| 2025/7/4 |
2,511 |
2,525 |
2,500 |
2,502 |
+0.08% |
66,900 |
| 2025/7/3 |
2,520 |
2,525 |
2,491 |
2,500 |
-0.40% |
60,600 |
| 2025/7/2 |
2,519 |
2,537 |
2,510 |
2,510 |
+0.00% |
26,800 |
| 2025/7/1 |
2,536 |
2,542 |
2,510 |
2,510 |
-0.63% |
51,200 |
| 2025/6/30 |
2,557 |
2,557 |
2,525 |
2,526 |
-0.43% |
42,300 |
| 2025/6/27 |
2,540 |
2,550 |
2,530 |
2,537 |
-0.08% |
37,900 |
| 2025/6/26 |
2,522 |
2,545 |
2,518 |
2,539 |
+0.67% |
31,100 |
| 2025/6/25 |
2,560 |
2,560 |
2,510 |
2,522 |
-1.48% |
48,400 |
| 2025/6/24 |
2,600 |
2,600 |
2,540 |
2,560 |
-1.16% |
41,900 |
| 2025/6/23 |
2,575 |
2,606 |
2,560 |
2,590 |
+0.70% |
32,900 |
| 2025/6/20 |
2,574 |
2,584 |
2,563 |
2,572 |
-0.43% |
22,800 |
| 2025/6/19 |
2,553 |
2,583 |
2,553 |
2,583 |
+1.18% |
18,200 |
| 2025/6/18 |
2,560 |
2,579 |
2,552 |
2,553 |
+0.16% |
26,000 |
| 2025/6/17 |
2,528 |
2,564 |
2,528 |
2,549 |
+1.11% |
34,300 |
| 2025/6/16 |
2,490 |
2,521 |
2,488 |
2,521 |
+1.37% |
28,200 |
| 2025/6/13 |
2,524 |
2,531 |
2,476 |
2,487 |
-1.74% |
88,300 |
| 2025/6/12 |
2,551 |
2,551 |
2,526 |
2,531 |
-0.75% |
29,100 |
| 2025/6/11 |
2,537 |
2,555 |
2,536 |
2,550 |
+0.55% |
17,800 |
| 2025/6/10 |
2,550 |
2,569 |
2,533 |
2,536 |
-0.20% |
34,200 |
| 2025/6/9 |
2,523 |
2,551 |
2,523 |
2,541 |
+1.48% |
39,300 |
| 2025/6/6 |
2,513 |
2,527 |
2,503 |
2,504 |
-0.08% |
23,900 |
| 2025/6/5 |
2,517 |
2,540 |
2,500 |
2,506 |
-0.28% |
37,500 |
| 2025/6/4 |
2,515 |
2,546 |
2,502 |
2,513 |
+0.32% |
39,300 |
| 2025/6/3 |
2,533 |
2,550 |
2,505 |
2,505 |
-1.22% |
38,800 |
| 2025/6/2 |
2,593 |
2,593 |
2,529 |
2,536 |
-2.08% |
68,900 |
| 2025/5/30 |
2,581 |
2,606 |
2,570 |
2,590 |
+0.00% |
39,100 |
| 2025/5/29 |
2,623 |
2,630 |
2,590 |
2,590 |
-1.63% |
88,300 |
| 2025/5/28 |
2,700 |
2,700 |
2,633 |
2,633 |
-2.01% |
49,200 |
| 2025/5/27 |
2,660 |
2,693 |
2,660 |
2,687 |
+1.02% |
13,800 |
| 2025/5/26 |
2,648 |
2,665 |
2,646 |
2,660 |
+0.45% |
12,400 |
| 2025/5/23 |
2,623 |
2,659 |
2,623 |
2,648 |
+1.38% |
15,500 |
| 2025/5/22 |
2,610 |
2,634 |
2,599 |
2,612 |
-0.53% |
22,800 |
| 2025/5/21 |
2,633 |
2,662 |
2,617 |
2,626 |
-0.27% |
19,200 |
| 2025/5/20 |
2,672 |
2,684 |
2,630 |
2,633 |
-1.46% |
34,800 |
| 2025/5/19 |
2,660 |
2,679 |
2,635 |
2,672 |
+0.23% |
32,900 |
| 2025/5/16 |
2,634 |
2,678 |
2,628 |
2,666 |
+1.21% |
19,800 |
| 2025/5/15 |
2,660 |
2,660 |
2,618 |
2,634 |
-0.64% |
28,700 |
| 2025/5/14 |
2,661 |
2,674 |
2,620 |
2,651 |
-0.71% |
40,500 |
| 2025/5/13 |
2,699 |
2,707 |
2,661 |
2,670 |
+0.04% |
24,200 |
| 2025/5/12 |
2,713 |
2,713 |
2,643 |
2,669 |
-1.55% |
59,300 |
| 2025/5/9 |
2,717 |
2,744 |
2,710 |
2,711 |
-0.22% |
22,000 |
| 2025/5/8 |
2,731 |
2,731 |
2,701 |
2,717 |
-0.33% |
15,100 |
| 2025/5/7 |
2,710 |
2,763 |
2,709 |
2,726 |
+0.41% |
33,900 |
| 2025/5/2 |
2,723 |
2,742 |
2,700 |
2,715 |
-0.40% |
18,500 |
| 2025/5/1 |
2,754 |
2,764 |
2,709 |
2,726 |
-1.48% |
28,600 |
| 2025/4/30 |
2,780 |
2,780 |
2,753 |
2,767 |
-0.43% |
12,400 |
| 2025/4/28 |
2,777 |
2,815 |
2,777 |
2,779 |
+0.51% |
25,100 |
| 2025/4/25 |
2,792 |
2,796 |
2,762 |
2,765 |
-0.97% |
26,600 |
| 2025/4/24 |
2,832 |
2,848 |
2,783 |
2,792 |
-1.41% |
16,000 |
| 2025/4/23 |
2,855 |
2,859 |
2,823 |
2,832 |
-0.21% |
24,700 |
| 2025/4/22 |
2,831 |
2,849 |
2,813 |
2,838 |
+0.25% |
20,100 |
| 2025/4/21 |
2,818 |
2,832 |
2,807 |
2,831 |
+1.03% |
18,200 |
| 2025/4/18 |
2,748 |
2,803 |
2,748 |
2,802 |
+2.83% |
23,500 |
| 2025/4/17 |
2,725 |
2,738 |
2,685 |
2,725 |
+0.29% |
17,600 |
| 2025/4/16 |
2,706 |
2,737 |
2,706 |
2,717 |
+0.48% |
14,500 |
| 2025/4/15 |
2,717 |
2,734 |
2,702 |
2,704 |
-0.29% |
6,800 |
| 2025/4/14 |
2,727 |
2,733 |
2,712 |
2,712 |
-0.59% |
16,800 |
| 2025/4/11 |
2,700 |
2,732 |
2,650 |
2,728 |
+0.96% |
30,300 |
| 2025/4/10 |
2,717 |
2,741 |
2,657 |
2,702 |
+3.76% |
32,200 |
| 2025/4/9 |
2,587 |
2,620 |
2,561 |
2,604 |
-0.34% |
37,500 |
| 2025/4/8 |
2,544 |
2,626 |
2,531 |
2,613 |
+6.87% |
43,000 |
| 2025/4/7 |
2,400 |
2,493 |
2,357 |
2,445 |
-4.72% |
66,900 |
| 2025/4/4 |
2,602 |
2,612 |
2,524 |
2,566 |
-3.21% |
71,900 |
| 2025/4/3 |
2,670 |
2,695 |
2,628 |
2,651 |
-2.54% |
59,400 |
| 2025/4/2 |
2,734 |
2,735 |
2,701 |
2,720 |
+0.52% |
24,100 |
| 2025/4/1 |
2,734 |
2,739 |
2,701 |
2,706 |
-0.92% |
31,900 |
| 2025/3/31 |
2,777 |
2,792 |
2,726 |
2,731 |
-2.25% |
52,700 |
| 2025/3/28 |
2,833 |
2,840 |
2,794 |
2,794 |
-3.49% |
143,400 |
| 2025/3/27 |
2,871 |
2,895 |
2,867 |
2,895 |
+0.98% |
241,100 |
| 2025/3/26 |
2,865 |
2,867 |
2,855 |
2,867 |
+0.39% |
48,400 |
| 2025/3/25 |
2,870 |
2,870 |
2,841 |
2,856 |
+0.00% |
41,000 |
|
