| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,414 |
2,419 |
2,414 |
2,419 |
+0.79% |
300 |
| 2025/9/16 |
2,395 |
2,400 |
2,392 |
2,400 |
+0.17% |
600 |
| 2025/9/12 |
2,400 |
2,400 |
2,396 |
2,396 |
-0.70% |
1,500 |
| 2025/9/11 |
2,400 |
2,413 |
2,398 |
2,413 |
+0.54% |
1,300 |
| 2025/9/10 |
2,446 |
2,446 |
2,399 |
2,400 |
+0.17% |
2,900 |
| 2025/9/9 |
2,449 |
2,449 |
2,396 |
2,396 |
-1.68% |
2,300 |
| 2025/9/8 |
2,423 |
2,449 |
2,423 |
2,437 |
-0.29% |
3,700 |
| 2025/9/5 |
2,391 |
2,449 |
2,391 |
2,444 |
+2.00% |
4,400 |
| 2025/9/4 |
2,389 |
2,402 |
2,389 |
2,396 |
+0.42% |
2,700 |
| 2025/9/3 |
2,395 |
2,395 |
2,386 |
2,386 |
-0.33% |
500 |
| 2025/9/2 |
2,375 |
2,394 |
2,375 |
2,394 |
+0.80% |
800 |
| 2025/9/1 |
2,381 |
2,399 |
2,375 |
2,375 |
-0.63% |
1,600 |
| 2025/8/29 |
2,351 |
2,404 |
2,351 |
2,390 |
+1.66% |
4,100 |
| 2025/8/28 |
2,345 |
2,351 |
2,341 |
2,351 |
+0.47% |
1,000 |
| 2025/8/27 |
2,340 |
2,351 |
2,340 |
2,340 |
+0.34% |
3,400 |
| 2025/8/26 |
2,345 |
2,346 |
2,332 |
2,332 |
-0.30% |
2,500 |
| 2025/8/25 |
2,342 |
2,342 |
2,322 |
2,339 |
+0.95% |
2,900 |
| 2025/8/22 |
2,313 |
2,344 |
2,313 |
2,317 |
-0.34% |
400 |
| 2025/8/21 |
2,310 |
2,330 |
2,310 |
2,325 |
+0.82% |
1,600 |
| 2025/8/20 |
2,319 |
2,319 |
2,300 |
2,306 |
+0.13% |
3,000 |
| 2025/8/19 |
2,327 |
2,327 |
2,300 |
2,303 |
-0.09% |
5,900 |
| 2025/8/18 |
2,311 |
2,320 |
2,305 |
2,305 |
-0.65% |
2,300 |
| 2025/8/15 |
2,332 |
2,332 |
2,291 |
2,320 |
-0.68% |
7,100 |
| 2025/8/14 |
2,355 |
2,365 |
2,319 |
2,336 |
-3.47% |
9,300 |
| 2025/8/13 |
2,398 |
2,430 |
2,386 |
2,420 |
+2.20% |
15,800 |
| 2025/8/12 |
2,375 |
2,420 |
2,352 |
2,368 |
+0.85% |
7,500 |
| 2025/8/8 |
2,369 |
2,373 |
2,344 |
2,348 |
-0.30% |
1,100 |
| 2025/8/7 |
2,342 |
2,372 |
2,342 |
2,355 |
-0.67% |
2,500 |
| 2025/8/6 |
2,342 |
2,373 |
2,342 |
2,371 |
+1.24% |
1,500 |
| 2025/8/5 |
2,340 |
2,366 |
2,340 |
2,342 |
+0.09% |
2,200 |
| 2025/8/4 |
2,317 |
2,375 |
2,317 |
2,340 |
-0.21% |
1,600 |
| 2025/8/1 |
2,345 |
2,349 |
2,342 |
2,345 |
-1.01% |
1,500 |
| 2025/7/31 |
2,377 |
2,377 |
2,349 |
2,369 |
-0.34% |
1,100 |
| 2025/7/30 |
2,356 |
2,377 |
2,341 |
2,377 |
+0.08% |
900 |
| 2025/7/29 |
2,360 |
2,375 |
2,341 |
2,375 |
+0.04% |
2,000 |
| 2025/7/28 |
2,371 |
2,374 |
2,340 |
2,374 |
+0.94% |
4,900 |
| 2025/7/25 |
2,352 |
2,362 |
2,340 |
2,352 |
+0.73% |
2,900 |
| 2025/7/24 |
2,352 |
2,357 |
2,332 |
2,335 |
-0.72% |
1,000 |
| 2025/7/23 |
2,355 |
2,358 |
2,333 |
2,352 |
+0.64% |
1,800 |
| 2025/7/22 |
2,335 |
2,338 |
2,330 |
2,337 |
+0.21% |
2,700 |
| 2025/7/18 |
2,370 |
2,370 |
2,332 |
2,332 |
-0.55% |
1,000 |
| 2025/7/17 |
2,348 |
2,355 |
2,345 |
2,345 |
-0.13% |
1,200 |
| 2025/7/16 |
2,355 |
2,355 |
2,348 |
2,348 |
-0.09% |
700 |
| 2025/7/15 |
2,350 |
2,350 |
2,340 |
2,350 |
+0.64% |
1,300 |
| 2025/7/14 |
2,330 |
2,355 |
2,330 |
2,335 |
+0.21% |
700 |
| 2025/7/11 |
2,330 |
2,339 |
2,330 |
2,330 |
+0.00% |
700 |
| 2025/7/10 |
2,351 |
2,351 |
2,330 |
2,330 |
-1.44% |
1,400 |
| 2025/7/9 |
2,341 |
2,365 |
2,340 |
2,364 |
+1.03% |
1,000 |
| 2025/7/8 |
2,329 |
2,340 |
2,329 |
2,340 |
+0.52% |
300 |
| 2025/7/7 |
2,354 |
2,364 |
2,328 |
2,328 |
-0.60% |
4,900 |
| 2025/7/4 |
2,332 |
2,342 |
2,315 |
2,342 |
+0.00% |
1,100 |
| 2025/7/3 |
2,346 |
2,346 |
2,314 |
2,342 |
+0.82% |
3,000 |
| 2025/7/2 |
2,307 |
2,355 |
2,307 |
2,323 |
+0.74% |
2,400 |
| 2025/7/1 |
2,346 |
2,347 |
2,306 |
2,306 |
-1.66% |
2,600 |
| 2025/6/30 |
2,389 |
2,389 |
2,342 |
2,345 |
+0.21% |
2,600 |
| 2025/6/27 |
2,380 |
2,389 |
2,340 |
2,340 |
+0.43% |
4,500 |
| 2025/6/26 |
2,483 |
2,483 |
2,330 |
2,330 |
-4.23% |
15,700 |
| 2025/6/25 |
2,412 |
2,530 |
2,400 |
2,433 |
+2.57% |
28,000 |
| 2025/6/24 |
2,356 |
2,405 |
2,306 |
2,372 |
+0.04% |
9,200 |
| 2025/6/23 |
2,397 |
2,430 |
2,351 |
2,371 |
-0.17% |
12,400 |
| 2025/6/20 |
2,328 |
2,377 |
2,320 |
2,375 |
+2.37% |
7,900 |
| 2025/6/19 |
2,315 |
2,327 |
2,312 |
2,320 |
+0.48% |
2,300 |
| 2025/6/18 |
2,281 |
2,323 |
2,281 |
2,309 |
+1.23% |
8,400 |
| 2025/6/17 |
2,270 |
2,295 |
2,260 |
2,281 |
+0.48% |
16,900 |
| 2025/6/16 |
2,242 |
2,279 |
2,240 |
2,270 |
+0.93% |
11,100 |
| 2025/6/13 |
2,276 |
2,279 |
2,234 |
2,249 |
-1.19% |
4,500 |
| 2025/6/12 |
2,279 |
2,279 |
2,264 |
2,276 |
-0.13% |
1,800 |
| 2025/6/11 |
2,260 |
2,279 |
2,255 |
2,279 |
+0.89% |
2,100 |
| 2025/6/10 |
2,252 |
2,259 |
2,239 |
2,259 |
+0.85% |
5,900 |
| 2025/6/9 |
2,242 |
2,245 |
2,240 |
2,240 |
+0.00% |
2,500 |
| 2025/6/6 |
2,259 |
2,259 |
2,239 |
2,240 |
+0.00% |
3,300 |
| 2025/6/5 |
2,260 |
2,260 |
2,235 |
2,240 |
-1.02% |
6,600 |
| 2025/6/4 |
2,280 |
2,280 |
2,262 |
2,263 |
-0.40% |
2,700 |
| 2025/6/3 |
2,300 |
2,300 |
2,270 |
2,272 |
-0.57% |
1,600 |
| 2025/6/2 |
2,290 |
2,290 |
2,262 |
2,285 |
+0.88% |
5,500 |
| 2025/5/30 |
2,270 |
2,290 |
2,240 |
2,265 |
-0.22% |
6,000 |
| 2025/5/29 |
2,288 |
2,315 |
2,270 |
2,270 |
-0.70% |
4,800 |
| 2025/5/28 |
2,278 |
2,294 |
2,273 |
2,286 |
+0.62% |
2,800 |
| 2025/5/27 |
2,295 |
2,295 |
2,272 |
2,272 |
+0.35% |
3,700 |
| 2025/5/26 |
2,286 |
2,298 |
2,255 |
2,264 |
-0.26% |
6,100 |
| 2025/5/23 |
2,262 |
2,294 |
2,250 |
2,270 |
-0.09% |
5,500 |
| 2025/5/22 |
2,253 |
2,318 |
2,250 |
2,272 |
-0.35% |
8,100 |
| 2025/5/21 |
2,324 |
2,326 |
2,221 |
2,280 |
-2.36% |
19,500 |
| 2025/5/20 |
2,408 |
2,423 |
2,331 |
2,335 |
-3.03% |
12,500 |
| 2025/5/19 |
2,497 |
2,508 |
2,365 |
2,408 |
-4.06% |
29,900 |
| 2025/5/16 |
2,488 |
2,510 |
2,446 |
2,510 |
+0.80% |
11,400 |
| 2025/5/15 |
2,540 |
2,604 |
2,440 |
2,490 |
-15.31% |
101,100 |
| 2025/5/14 |
2,809 |
2,940 |
2,809 |
2,940 |
+4.48% |
6,300 |
| 2025/5/13 |
2,821 |
2,821 |
2,771 |
2,814 |
+0.50% |
1,100 |
| 2025/5/12 |
2,776 |
2,800 |
2,747 |
2,800 |
+1.23% |
1,900 |
| 2025/5/9 |
2,701 |
2,775 |
2,695 |
2,766 |
+2.67% |
2,800 |
| 2025/5/8 |
2,682 |
2,694 |
2,682 |
2,694 |
-0.04% |
300 |
| 2025/5/7 |
2,680 |
2,699 |
2,670 |
2,695 |
-0.19% |
700 |
| 2025/5/2 |
2,682 |
2,700 |
2,610 |
2,700 |
+1.12% |
1,300 |
| 2025/5/1 |
2,670 |
2,670 |
2,670 |
2,670 |
+0.00% |
200 |
| 2025/4/30 |
2,670 |
2,714 |
2,670 |
2,670 |
+0.00% |
5,000 |
| 2025/4/28 |
2,688 |
2,694 |
2,670 |
2,670 |
+0.75% |
800 |
| 2025/4/25 |
2,675 |
2,675 |
2,628 |
2,650 |
+0.00% |
1,100 |
| 2025/4/24 |
2,650 |
2,650 |
2,603 |
2,650 |
+0.76% |
300 |
| 2025/4/23 |
2,674 |
2,674 |
2,630 |
2,630 |
+0.04% |
1,500 |
| 2025/4/22 |
2,604 |
2,629 |
2,600 |
2,629 |
+0.96% |
7,300 |
| 2025/4/21 |
2,622 |
2,622 |
2,602 |
2,604 |
-1.81% |
1,700 |
| 2025/4/18 |
2,551 |
2,725 |
2,518 |
2,652 |
+3.80% |
7,400 |
| 2025/4/17 |
2,560 |
2,581 |
2,550 |
2,555 |
+0.20% |
800 |
| 2025/4/16 |
2,570 |
2,570 |
2,550 |
2,550 |
-0.12% |
1,000 |
| 2025/4/15 |
2,560 |
2,621 |
2,551 |
2,553 |
-0.66% |
1,200 |
| 2025/4/14 |
2,648 |
2,648 |
2,556 |
2,570 |
+0.59% |
2,100 |
| 2025/4/11 |
2,431 |
2,555 |
2,430 |
2,555 |
+2.28% |
1,400 |
| 2025/4/10 |
2,461 |
2,569 |
2,441 |
2,498 |
+8.09% |
4,800 |
| 2025/4/9 |
2,350 |
2,370 |
2,250 |
2,311 |
-3.35% |
8,700 |
| 2025/4/8 |
2,305 |
2,433 |
2,305 |
2,391 |
+7.70% |
22,500 |
| 2025/4/7 |
2,277 |
2,307 |
2,219 |
2,220 |
-12.15% |
16,700 |
| 2025/4/4 |
2,562 |
2,562 |
2,443 |
2,527 |
-3.25% |
9,800 |
| 2025/4/3 |
2,653 |
2,670 |
2,612 |
2,612 |
-3.97% |
4,100 |
| 2025/4/2 |
2,700 |
2,735 |
2,700 |
2,720 |
-0.18% |
1,100 |
| 2025/4/1 |
2,732 |
2,732 |
2,695 |
2,725 |
+0.18% |
2,600 |
| 2025/3/31 |
2,770 |
2,770 |
2,685 |
2,720 |
-3.44% |
4,200 |
| 2025/3/28 |
2,844 |
2,897 |
2,793 |
2,817 |
-4.22% |
9,500 |
| 2025/3/27 |
3,000 |
3,050 |
2,941 |
2,941 |
-1.21% |
7,100 |
| 2025/3/26 |
2,976 |
3,030 |
2,906 |
2,977 |
-0.10% |
7,600 |
| 2025/3/25 |
2,814 |
2,980 |
2,814 |
2,980 |
+6.39% |
21,200 |
| 2025/3/24 |
2,784 |
2,819 |
2,708 |
2,801 |
-5.37% |
41,900 |
| 2025/3/21 |
2,921 |
2,960 |
2,921 |
2,960 |
+0.92% |
2,100 |
|
