| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/16 |
3,670 |
3,700 |
3,670 |
3,700 |
+0.82% |
600 |
| 2025/9/12 |
3,700 |
3,700 |
3,670 |
3,670 |
-0.81% |
800 |
| 2025/9/11 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.00% |
100 |
| 2025/9/10 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.00% |
100 |
| 2025/9/9 |
3,715 |
3,715 |
3,700 |
3,700 |
+0.82% |
500 |
| 2025/9/8 |
3,650 |
3,715 |
3,650 |
3,670 |
-1.34% |
900 |
| 2025/9/5 |
3,610 |
3,720 |
3,600 |
3,720 |
+1.09% |
1,000 |
| 2025/9/4 |
3,630 |
3,680 |
3,625 |
3,680 |
+0.41% |
500 |
| 2025/9/3 |
3,660 |
3,770 |
3,660 |
3,665 |
-3.55% |
800 |
| 2025/9/2 |
3,750 |
3,800 |
3,600 |
3,800 |
+1.88% |
1,400 |
| 2025/9/1 |
3,770 |
3,860 |
3,730 |
3,730 |
+0.81% |
1,300 |
| 2025/8/29 |
3,800 |
3,860 |
3,695 |
3,700 |
-2.37% |
1,200 |
| 2025/8/28 |
3,655 |
3,795 |
3,640 |
3,790 |
+3.84% |
1,800 |
| 2025/8/27 |
3,510 |
3,650 |
3,510 |
3,650 |
+4.43% |
1,900 |
| 2025/8/26 |
3,430 |
3,500 |
3,425 |
3,495 |
+6.23% |
2,800 |
| 2025/8/25 |
3,290 |
3,290 |
3,290 |
3,290 |
-0.15% |
100 |
| 2025/8/22 |
3,245 |
3,295 |
3,245 |
3,295 |
-0.15% |
200 |
| 2025/8/21 |
3,250 |
3,300 |
3,250 |
3,300 |
+1.54% |
400 |
| 2025/8/20 |
3,250 |
3,250 |
3,250 |
3,250 |
-1.52% |
600 |
| 2025/8/19 |
3,290 |
3,300 |
3,290 |
3,300 |
+1.69% |
200 |
| 2025/8/18 |
3,250 |
3,250 |
3,245 |
3,245 |
+2.37% |
200 |
| 2025/8/15 |
3,155 |
3,170 |
3,155 |
3,170 |
-0.94% |
300 |
| 2025/8/14 |
3,200 |
3,215 |
3,195 |
3,200 |
+0.16% |
1,200 |
| 2025/8/13 |
3,190 |
3,195 |
3,150 |
3,195 |
+0.31% |
700 |
| 2025/8/12 |
3,150 |
3,190 |
3,150 |
3,185 |
+1.76% |
600 |
| 2025/8/8 |
3,135 |
3,135 |
3,130 |
3,130 |
+0.00% |
600 |
| 2025/8/7 |
3,105 |
3,130 |
3,105 |
3,130 |
+0.81% |
300 |
| 2025/8/6 |
3,100 |
3,195 |
3,100 |
3,105 |
+0.81% |
900 |
| 2025/8/5 |
3,060 |
3,080 |
3,060 |
3,080 |
+0.65% |
400 |
| 2025/8/4 |
3,040 |
3,060 |
3,040 |
3,060 |
+0.66% |
700 |
| 2025/8/1 |
3,035 |
3,040 |
3,035 |
3,040 |
+0.66% |
500 |
| 2025/7/31 |
3,030 |
3,030 |
3,020 |
3,020 |
-0.33% |
200 |
| 2025/7/30 |
3,030 |
3,030 |
3,030 |
3,030 |
+0.00% |
200 |
| 2025/7/29 |
3,005 |
3,030 |
3,005 |
3,030 |
+0.83% |
500 |
| 2025/7/28 |
3,010 |
3,015 |
3,005 |
3,005 |
-0.33% |
300 |
| 2025/7/25 |
3,030 |
3,030 |
3,015 |
3,015 |
-0.33% |
400 |
| 2025/7/24 |
3,025 |
3,025 |
3,025 |
3,025 |
+0.00% |
400 |
| 2025/7/23 |
3,025 |
3,025 |
3,025 |
3,025 |
+0.17% |
300 |
| 2025/7/22 |
3,010 |
3,020 |
3,010 |
3,020 |
+0.17% |
400 |
| 2025/7/18 |
3,005 |
3,015 |
3,005 |
3,015 |
-0.50% |
300 |
| 2025/7/17 |
3,030 |
3,030 |
3,030 |
3,030 |
+0.33% |
200 |
| 2025/7/16 |
3,005 |
3,020 |
3,005 |
3,020 |
+0.50% |
200 |
| 2025/7/15 |
3,005 |
3,010 |
3,000 |
3,005 |
-0.17% |
500 |
| 2025/7/14 |
3,000 |
3,030 |
3,000 |
3,010 |
-0.66% |
500 |
| 2025/7/11 |
3,010 |
3,030 |
3,010 |
3,030 |
+0.83% |
200 |
| 2025/7/10 |
3,005 |
3,005 |
3,005 |
3,005 |
+0.00% |
300 |
| 2025/7/9 |
3,035 |
3,035 |
3,005 |
3,005 |
+0.00% |
900 |
| 2025/7/8 |
3,000 |
3,035 |
3,000 |
3,005 |
+0.20% |
600 |
| 2025/7/7 |
2,950 |
3,000 |
2,950 |
2,999 |
+1.66% |
1,000 |
| 2025/7/4 |
2,900 |
2,950 |
2,900 |
2,950 |
+1.72% |
600 |
| 2025/7/3 |
2,862 |
2,919 |
2,862 |
2,900 |
+0.03% |
500 |
| 2025/7/2 |
2,866 |
2,899 |
2,860 |
2,899 |
-0.17% |
700 |
| 2025/7/1 |
2,880 |
2,904 |
2,855 |
2,904 |
-0.89% |
1,100 |
| 2025/6/30 |
2,899 |
2,930 |
2,899 |
2,930 |
+1.45% |
500 |
| 2025/6/27 |
2,850 |
2,888 |
2,850 |
2,888 |
+1.16% |
400 |
| 2025/6/26 |
2,893 |
2,893 |
2,845 |
2,855 |
-0.56% |
800 |
| 2025/6/25 |
2,895 |
2,895 |
2,871 |
2,871 |
-0.83% |
400 |
| 2025/6/24 |
2,870 |
2,895 |
2,870 |
2,895 |
+0.87% |
400 |
| 2025/6/23 |
2,870 |
2,870 |
2,860 |
2,870 |
+0.00% |
700 |
| 2025/6/20 |
2,925 |
2,925 |
2,870 |
2,870 |
-1.03% |
900 |
| 2025/6/19 |
2,920 |
2,920 |
2,900 |
2,900 |
-0.68% |
300 |
| 2025/6/18 |
2,920 |
2,920 |
2,910 |
2,920 |
+0.00% |
300 |
| 2025/6/17 |
2,919 |
2,920 |
2,895 |
2,920 |
+0.03% |
700 |
| 2025/6/16 |
2,919 |
2,919 |
2,900 |
2,919 |
+0.00% |
400 |
| 2025/6/13 |
2,900 |
2,919 |
2,900 |
2,919 |
+2.42% |
500 |
| 2025/6/11 |
2,887 |
2,887 |
2,850 |
2,850 |
+0.46% |
300 |
| 2025/6/10 |
2,855 |
2,855 |
2,836 |
2,837 |
-0.63% |
400 |
| 2025/6/9 |
2,836 |
2,855 |
2,836 |
2,855 |
+0.71% |
600 |
| 2025/6/6 |
2,835 |
2,835 |
2,835 |
2,835 |
-0.18% |
200 |
| 2025/6/5 |
2,840 |
2,840 |
2,840 |
2,840 |
+0.92% |
100 |
| 2025/6/4 |
2,814 |
2,814 |
2,814 |
2,814 |
-0.04% |
100 |
| 2025/6/3 |
2,820 |
2,820 |
2,815 |
2,815 |
-0.11% |
900 |
| 2025/6/2 |
2,820 |
2,820 |
2,815 |
2,818 |
+0.28% |
900 |
| 2025/5/30 |
2,815 |
2,815 |
2,810 |
2,810 |
+0.14% |
300 |
| 2025/5/28 |
2,802 |
2,806 |
2,802 |
2,806 |
+0.18% |
300 |
| 2025/5/27 |
2,804 |
2,840 |
2,801 |
2,801 |
-0.11% |
500 |
| 2025/5/26 |
2,826 |
2,826 |
2,804 |
2,804 |
-0.39% |
200 |
| 2025/5/21 |
2,815 |
2,815 |
2,815 |
2,815 |
+0.18% |
200 |
| 2025/5/20 |
2,800 |
2,810 |
2,800 |
2,810 |
+0.36% |
300 |
| 2025/5/19 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
300 |
| 2025/5/16 |
2,760 |
2,800 |
2,750 |
2,800 |
+1.30% |
900 |
| 2025/5/14 |
2,795 |
2,795 |
2,764 |
2,764 |
-1.29% |
300 |
| 2025/5/13 |
2,805 |
2,805 |
2,800 |
2,800 |
-0.18% |
400 |
| 2025/5/12 |
2,795 |
2,810 |
2,795 |
2,805 |
+0.18% |
500 |
| 2025/5/9 |
2,784 |
2,800 |
2,784 |
2,800 |
+0.72% |
300 |
| 2025/5/8 |
2,785 |
2,785 |
2,780 |
2,780 |
-0.18% |
200 |
| 2025/5/7 |
2,790 |
2,790 |
2,775 |
2,785 |
-0.18% |
400 |
| 2025/5/2 |
2,731 |
2,790 |
2,731 |
2,790 |
+1.09% |
500 |
| 2025/5/1 |
2,731 |
2,768 |
2,731 |
2,760 |
+0.00% |
600 |
| 2025/4/30 |
2,830 |
2,830 |
2,700 |
2,760 |
-2.47% |
3,300 |
| 2025/4/28 |
2,852 |
2,879 |
2,830 |
2,830 |
-0.77% |
700 |
| 2025/4/25 |
2,805 |
2,852 |
2,802 |
2,852 |
+1.68% |
500 |
| 2025/4/24 |
2,880 |
2,880 |
2,803 |
2,805 |
-0.88% |
900 |
| 2025/4/23 |
2,830 |
2,835 |
2,830 |
2,830 |
+0.14% |
400 |
| 2025/4/22 |
2,826 |
2,826 |
2,826 |
2,826 |
+0.00% |
100 |
| 2025/4/21 |
2,900 |
2,900 |
2,801 |
2,826 |
+0.04% |
1,400 |
| 2025/4/18 |
2,824 |
2,825 |
2,824 |
2,825 |
+0.18% |
200 |
| 2025/4/17 |
2,851 |
2,855 |
2,820 |
2,820 |
-2.76% |
900 |
| 2025/4/15 |
2,926 |
2,930 |
2,860 |
2,900 |
+0.83% |
1,400 |
| 2025/4/14 |
2,873 |
2,900 |
2,873 |
2,876 |
+0.14% |
800 |
| 2025/4/11 |
2,878 |
2,878 |
2,800 |
2,872 |
+1.13% |
900 |
| 2025/4/10 |
2,808 |
2,840 |
2,806 |
2,840 |
+1.43% |
400 |
| 2025/4/9 |
2,880 |
2,895 |
2,790 |
2,800 |
-0.43% |
800 |
| 2025/4/8 |
2,865 |
2,865 |
2,810 |
2,812 |
-2.70% |
1,000 |
| 2025/4/7 |
2,651 |
2,890 |
2,600 |
2,890 |
+3.21% |
2,700 |
| 2025/4/4 |
2,960 |
2,960 |
2,799 |
2,800 |
-5.41% |
2,500 |
| 2025/4/3 |
2,970 |
2,999 |
2,930 |
2,960 |
-1.00% |
1,300 |
| 2025/4/2 |
3,000 |
3,020 |
2,966 |
2,990 |
+1.08% |
1,800 |
| 2025/4/1 |
3,030 |
3,035 |
2,901 |
2,958 |
-1.73% |
4,000 |
| 2025/3/31 |
3,010 |
3,010 |
3,010 |
3,010 |
+19.92% |
7,000 |
| 2025/3/28 |
2,513 |
2,613 |
2,455 |
2,510 |
-8.56% |
3,800 |
| 2025/3/27 |
2,750 |
2,750 |
2,692 |
2,745 |
-0.18% |
2,600 |
| 2025/3/26 |
2,825 |
2,829 |
2,750 |
2,750 |
-2.65% |
3,500 |
| 2025/3/25 |
2,855 |
2,855 |
2,820 |
2,825 |
-1.26% |
1,300 |
| 2025/3/24 |
2,869 |
2,885 |
2,850 |
2,861 |
-0.24% |
1,400 |
| 2025/3/21 |
2,919 |
2,940 |
2,868 |
2,868 |
-1.75% |
700 |
| 2025/3/19 |
2,988 |
2,988 |
2,890 |
2,919 |
-1.22% |
1,700 |
| 2025/3/18 |
2,987 |
2,987 |
2,955 |
2,955 |
-0.03% |
500 |
| 2025/3/17 |
2,985 |
2,985 |
2,951 |
2,956 |
+0.54% |
800 |
| 2025/3/14 |
2,990 |
2,990 |
2,940 |
2,940 |
-0.34% |
200 |
| 2025/3/13 |
2,995 |
2,995 |
2,950 |
2,950 |
-1.67% |
700 |
| 2025/3/12 |
2,951 |
3,000 |
2,945 |
3,000 |
+0.17% |
600 |
| 2025/3/11 |
3,000 |
3,060 |
2,950 |
2,995 |
-2.12% |
900 |
|
