日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/10 |
4,168 |
4,184 |
4,156 |
4,163 |
-0.10% |
342,000 |
2025/9/9 |
4,185 |
4,209 |
4,158 |
4,167 |
-0.02% |
352,800 |
2025/9/8 |
4,154 |
4,204 |
4,145 |
4,168 |
+0.34% |
469,800 |
2025/9/5 |
4,164 |
4,166 |
4,131 |
4,154 |
+0.07% |
419,100 |
2025/9/4 |
4,165 |
4,170 |
4,114 |
4,151 |
+0.00% |
455,300 |
2025/9/3 |
4,150 |
4,162 |
4,112 |
4,151 |
+0.73% |
750,700 |
2025/9/2 |
4,105 |
4,138 |
4,087 |
4,121 |
+0.29% |
498,000 |
2025/9/1 |
4,080 |
4,114 |
4,052 |
4,109 |
+0.98% |
329,400 |
2025/8/29 |
4,074 |
4,079 |
4,035 |
4,069 |
-0.42% |
430,300 |
2025/8/28 |
4,055 |
4,103 |
4,050 |
4,086 |
+0.89% |
1,296,500 |
2025/8/27 |
4,022 |
4,063 |
4,021 |
4,050 |
+0.77% |
564,700 |
2025/8/26 |
4,052 |
4,055 |
4,003 |
4,019 |
-1.52% |
616,700 |
2025/8/25 |
4,100 |
4,114 |
4,065 |
4,081 |
-0.32% |
606,200 |
2025/8/22 |
4,096 |
4,100 |
4,055 |
4,094 |
+0.32% |
486,700 |
2025/8/21 |
4,120 |
4,137 |
4,058 |
4,081 |
-1.50% |
573,900 |
2025/8/20 |
4,163 |
4,209 |
4,130 |
4,143 |
+0.31% |
751,700 |
2025/8/19 |
4,160 |
4,190 |
4,125 |
4,130 |
-0.72% |
777,200 |
2025/8/18 |
4,040 |
4,165 |
4,039 |
4,160 |
+3.15% |
964,800 |
2025/8/15 |
3,997 |
4,038 |
3,990 |
4,033 |
+1.08% |
491,100 |
2025/8/14 |
3,970 |
4,000 |
3,923 |
3,990 |
+0.15% |
636,400 |
2025/8/13 |
4,001 |
4,010 |
3,978 |
3,984 |
-0.77% |
693,200 |
2025/8/12 |
3,979 |
4,033 |
3,956 |
4,015 |
+0.75% |
920,400 |
2025/8/8 |
3,922 |
3,992 |
3,922 |
3,985 |
+2.60% |
1,142,700 |
2025/8/7 |
3,868 |
3,892 |
3,858 |
3,884 |
+1.38% |
1,172,500 |
2025/8/6 |
3,800 |
3,882 |
3,766 |
3,831 |
+3.35% |
1,829,600 |
2025/8/5 |
3,708 |
3,718 |
3,677 |
3,707 |
+0.73% |
717,600 |
2025/8/4 |
3,686 |
3,709 |
3,665 |
3,680 |
-0.57% |
767,200 |
2025/8/1 |
3,665 |
3,712 |
3,659 |
3,701 |
+1.12% |
750,400 |
2025/7/31 |
3,643 |
3,660 |
3,633 |
3,660 |
+0.85% |
639,500 |
2025/7/30 |
3,611 |
3,630 |
3,602 |
3,629 |
+0.44% |
475,700 |
2025/7/29 |
3,617 |
3,619 |
3,596 |
3,613 |
-0.33% |
636,100 |
2025/7/28 |
3,636 |
3,649 |
3,625 |
3,625 |
-0.36% |
562,300 |
2025/7/25 |
3,683 |
3,693 |
3,638 |
3,638 |
-1.22% |
497,200 |
2025/7/24 |
3,672 |
3,691 |
3,662 |
3,683 |
+0.55% |
539,900 |
2025/7/23 |
3,644 |
3,679 |
3,642 |
3,663 |
+0.71% |
557,900 |
2025/7/22 |
3,643 |
3,659 |
3,627 |
3,637 |
-0.55% |
523,600 |
2025/7/18 |
3,660 |
3,669 |
3,625 |
3,657 |
-0.14% |
484,100 |
2025/7/17 |
3,633 |
3,666 |
3,626 |
3,662 |
+0.60% |
328,300 |
2025/7/16 |
3,662 |
3,672 |
3,640 |
3,640 |
-0.55% |
494,600 |
2025/7/15 |
3,680 |
3,680 |
3,643 |
3,660 |
-0.19% |
478,400 |
2025/7/14 |
3,650 |
3,680 |
3,634 |
3,667 |
+0.05% |
376,200 |
2025/7/11 |
3,685 |
3,704 |
3,665 |
3,665 |
-0.24% |
373,200 |
2025/7/10 |
3,698 |
3,703 |
3,663 |
3,674 |
-1.05% |
549,200 |
2025/7/9 |
3,681 |
3,721 |
3,681 |
3,713 |
+0.57% |
317,800 |
2025/7/8 |
3,713 |
3,725 |
3,681 |
3,692 |
-0.46% |
446,600 |
2025/7/7 |
3,726 |
3,738 |
3,707 |
3,709 |
-0.46% |
324,500 |
2025/7/4 |
3,738 |
3,742 |
3,707 |
3,726 |
-0.32% |
424,800 |
2025/7/3 |
3,735 |
3,752 |
3,727 |
3,738 |
-0.35% |
390,500 |
2025/7/2 |
3,735 |
3,794 |
3,734 |
3,751 |
+0.27% |
543,100 |
2025/7/1 |
3,725 |
3,759 |
3,721 |
3,741 |
+0.40% |
318,300 |
2025/6/30 |
3,740 |
3,740 |
3,718 |
3,726 |
-0.05% |
501,300 |
2025/6/27 |
3,699 |
3,742 |
3,685 |
3,728 |
+0.76% |
580,800 |
2025/6/26 |
3,702 |
3,727 |
3,684 |
3,700 |
-0.08% |
583,000 |
2025/6/25 |
3,718 |
3,723 |
3,690 |
3,703 |
-0.96% |
616,500 |
2025/6/24 |
3,760 |
3,763 |
3,720 |
3,739 |
-0.16% |
561,200 |
2025/6/23 |
3,730 |
3,748 |
3,722 |
3,745 |
-0.16% |
623,800 |
2025/6/20 |
3,767 |
3,771 |
3,747 |
3,751 |
-0.85% |
497,900 |
2025/6/19 |
3,757 |
3,790 |
3,755 |
3,783 |
+0.48% |
300,600 |
2025/6/18 |
3,750 |
3,765 |
3,742 |
3,765 |
+0.16% |
258,300 |
2025/6/17 |
3,733 |
3,761 |
3,733 |
3,759 |
+0.16% |
265,600 |
2025/6/16 |
3,778 |
3,793 |
3,751 |
3,753 |
-0.27% |
302,100 |
2025/6/13 |
3,742 |
3,768 |
3,731 |
3,763 |
+0.16% |
346,500 |
2025/6/12 |
3,775 |
3,777 |
3,746 |
3,757 |
-0.40% |
390,700 |
2025/6/11 |
3,743 |
3,778 |
3,724 |
3,772 |
+0.48% |
473,100 |
2025/6/10 |
3,770 |
3,781 |
3,741 |
3,754 |
-0.40% |
470,000 |
2025/6/9 |
3,815 |
3,822 |
3,769 |
3,769 |
-0.79% |
378,000 |
2025/6/6 |
3,798 |
3,813 |
3,789 |
3,799 |
+0.13% |
306,500 |
2025/6/5 |
3,778 |
3,805 |
3,774 |
3,794 |
-0.16% |
382,400 |
2025/6/4 |
3,812 |
3,834 |
3,791 |
3,800 |
-1.14% |
428,900 |
2025/6/3 |
3,842 |
3,860 |
3,835 |
3,844 |
-0.31% |
431,600 |
2025/6/2 |
3,841 |
3,858 |
3,815 |
3,856 |
-0.39% |
313,700 |
2025/5/30 |
3,867 |
3,898 |
3,866 |
3,871 |
-0.15% |
517,400 |
2025/5/29 |
3,905 |
3,933 |
3,876 |
3,877 |
-1.22% |
410,600 |
2025/5/28 |
3,912 |
3,940 |
3,901 |
3,925 |
+1.13% |
390,500 |
2025/5/27 |
3,899 |
3,912 |
3,881 |
3,881 |
+0.00% |
402,600 |
2025/5/26 |
3,869 |
3,897 |
3,860 |
3,881 |
+0.47% |
277,900 |
2025/5/23 |
3,870 |
3,877 |
3,837 |
3,863 |
+0.21% |
335,300 |
2025/5/22 |
3,850 |
3,865 |
3,829 |
3,855 |
-0.08% |
323,600 |
2025/5/21 |
3,850 |
3,896 |
3,850 |
3,858 |
-0.16% |
336,500 |
2025/5/20 |
3,888 |
3,890 |
3,838 |
3,864 |
-0.08% |
612,500 |
2025/5/19 |
3,828 |
3,875 |
3,806 |
3,867 |
+1.02% |
403,300 |
2025/5/16 |
3,869 |
3,869 |
3,794 |
3,828 |
-0.78% |
566,400 |
2025/5/15 |
3,833 |
3,870 |
3,833 |
3,858 |
+0.00% |
477,800 |
2025/5/14 |
3,845 |
3,858 |
3,813 |
3,858 |
-0.05% |
685,800 |
2025/5/13 |
3,814 |
3,872 |
3,801 |
3,860 |
-0.52% |
890,500 |
2025/5/12 |
3,820 |
3,897 |
3,755 |
3,880 |
+0.57% |
1,232,500 |
2025/5/9 |
3,830 |
3,860 |
3,821 |
3,858 |
+0.49% |
789,400 |
2025/5/8 |
3,791 |
3,839 |
3,776 |
3,839 |
+0.42% |
523,400 |
2025/5/7 |
3,750 |
3,836 |
3,743 |
3,823 |
+2.33% |
775,200 |
2025/5/2 |
3,720 |
3,744 |
3,706 |
3,736 |
+0.08% |
349,300 |
2025/5/1 |
3,692 |
3,740 |
3,677 |
3,733 |
+1.58% |
492,500 |
2025/4/30 |
3,655 |
3,675 |
3,627 |
3,675 |
+0.52% |
557,500 |
2025/4/28 |
3,640 |
3,669 |
3,628 |
3,656 |
+0.38% |
359,600 |
2025/4/25 |
3,616 |
3,647 |
3,586 |
3,642 |
+0.22% |
588,600 |
2025/4/24 |
3,773 |
3,779 |
3,630 |
3,634 |
-3.86% |
746,700 |
2025/4/23 |
3,783 |
3,803 |
3,763 |
3,780 |
-0.47% |
408,900 |
2025/4/22 |
3,760 |
3,802 |
3,750 |
3,798 |
+1.33% |
402,200 |
2025/4/21 |
3,714 |
3,748 |
3,701 |
3,748 |
+1.22% |
258,200 |
2025/4/18 |
3,688 |
3,705 |
3,663 |
3,703 |
+1.37% |
228,300 |
2025/4/17 |
3,668 |
3,674 |
3,639 |
3,653 |
-0.41% |
318,600 |
2025/4/16 |
3,664 |
3,668 |
3,617 |
3,668 |
+0.66% |
313,200 |
2025/4/15 |
3,682 |
3,693 |
3,633 |
3,644 |
-1.01% |
324,800 |
2025/4/14 |
3,682 |
3,689 |
3,655 |
3,681 |
+0.74% |
400,800 |
2025/4/11 |
3,678 |
3,694 |
3,635 |
3,654 |
-1.83% |
563,300 |
2025/4/10 |
3,711 |
3,722 |
3,610 |
3,722 |
+4.23% |
632,700 |
2025/4/9 |
3,550 |
3,587 |
3,510 |
3,571 |
+0.20% |
396,300 |
2025/4/8 |
3,567 |
3,586 |
3,522 |
3,564 |
+1.92% |
525,200 |
2025/4/7 |
3,540 |
3,606 |
3,468 |
3,497 |
-5.74% |
1,233,600 |
2025/4/4 |
3,728 |
3,752 |
3,665 |
3,710 |
+0.46% |
1,249,000 |
2025/4/3 |
3,575 |
3,711 |
3,570 |
3,693 |
+3.24% |
1,206,100 |
2025/4/2 |
3,651 |
3,661 |
3,577 |
3,577 |
-2.56% |
652,900 |
2025/4/1 |
3,685 |
3,703 |
3,655 |
3,671 |
+0.58% |
415,100 |
2025/3/31 |
3,724 |
3,726 |
3,623 |
3,650 |
-1.96% |
728,300 |
2025/3/28 |
3,707 |
3,728 |
3,683 |
3,723 |
-0.83% |
1,073,900 |
2025/3/27 |
3,698 |
3,754 |
3,698 |
3,754 |
+1.49% |
1,576,800 |
2025/3/26 |
3,701 |
3,729 |
3,689 |
3,699 |
-0.78% |
1,120,900 |
2025/3/25 |
3,742 |
3,753 |
3,723 |
3,728 |
-1.19% |
822,300 |
2025/3/24 |
3,775 |
3,786 |
3,737 |
3,773 |
-0.37% |
600,200 |
2025/3/21 |
3,781 |
3,820 |
3,781 |
3,787 |
-0.29% |
957,600 |
2025/3/19 |
3,765 |
3,814 |
3,760 |
3,798 |
+0.29% |
506,900 |
2025/3/18 |
3,765 |
3,801 |
3,760 |
3,787 |
+1.31% |
510,000 |
2025/3/17 |
3,733 |
3,753 |
3,731 |
3,738 |
-0.29% |
626,800 |
2025/3/14 |
3,741 |
3,763 |
3,728 |
3,749 |
-0.19% |
542,700 |
|