| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
3,165 |
3,195 |
3,165 |
3,180 |
+0.63% |
120,800 |
| 2025/9/11 |
3,150 |
3,180 |
3,150 |
3,160 |
-0.47% |
79,700 |
| 2025/9/10 |
3,170 |
3,195 |
3,155 |
3,175 |
-0.16% |
81,400 |
| 2025/9/9 |
3,180 |
3,200 |
3,165 |
3,180 |
+0.79% |
113,900 |
| 2025/9/8 |
3,140 |
3,175 |
3,130 |
3,155 |
+1.12% |
87,800 |
| 2025/9/5 |
3,130 |
3,135 |
3,105 |
3,120 |
-0.32% |
69,900 |
| 2025/9/4 |
3,130 |
3,130 |
3,100 |
3,130 |
+0.81% |
57,200 |
| 2025/9/3 |
3,120 |
3,140 |
3,095 |
3,105 |
-0.16% |
120,800 |
| 2025/9/2 |
3,095 |
3,115 |
3,090 |
3,110 |
+0.48% |
75,600 |
| 2025/9/1 |
3,065 |
3,110 |
3,065 |
3,095 |
+0.49% |
75,000 |
| 2025/8/29 |
3,070 |
3,080 |
3,060 |
3,080 |
+0.16% |
105,900 |
| 2025/8/28 |
3,085 |
3,085 |
3,060 |
3,075 |
-0.81% |
111,600 |
| 2025/8/27 |
3,070 |
3,110 |
3,065 |
3,100 |
+1.47% |
151,600 |
| 2025/8/26 |
3,075 |
3,075 |
3,050 |
3,055 |
-0.65% |
94,900 |
| 2025/8/25 |
3,090 |
3,095 |
3,065 |
3,075 |
-1.13% |
108,500 |
| 2025/8/22 |
3,115 |
3,130 |
3,105 |
3,110 |
-0.16% |
98,700 |
| 2025/8/21 |
3,130 |
3,130 |
3,075 |
3,115 |
-0.48% |
97,800 |
| 2025/8/20 |
3,110 |
3,140 |
3,105 |
3,130 |
+0.64% |
131,700 |
| 2025/8/19 |
3,100 |
3,115 |
3,090 |
3,110 |
+0.32% |
90,500 |
| 2025/8/18 |
3,120 |
3,130 |
3,095 |
3,100 |
-0.64% |
96,800 |
| 2025/8/15 |
3,125 |
3,145 |
3,090 |
3,120 |
-0.32% |
111,700 |
| 2025/8/14 |
3,160 |
3,165 |
3,120 |
3,130 |
-1.57% |
146,200 |
| 2025/8/13 |
3,200 |
3,210 |
3,180 |
3,180 |
-0.62% |
112,700 |
| 2025/8/12 |
3,205 |
3,230 |
3,195 |
3,200 |
-0.62% |
118,500 |
| 2025/8/8 |
3,235 |
3,245 |
3,215 |
3,220 |
-1.08% |
120,700 |
| 2025/8/7 |
3,135 |
3,275 |
3,135 |
3,255 |
+3.17% |
211,700 |
| 2025/8/6 |
3,090 |
3,155 |
3,090 |
3,155 |
+3.10% |
161,000 |
| 2025/8/5 |
3,220 |
3,260 |
3,060 |
3,060 |
-4.23% |
346,300 |
| 2025/8/4 |
3,170 |
3,215 |
3,150 |
3,195 |
+0.00% |
93,300 |
| 2025/8/1 |
3,145 |
3,205 |
3,145 |
3,195 |
+2.08% |
114,200 |
| 2025/7/31 |
3,110 |
3,145 |
3,105 |
3,130 |
+1.13% |
101,000 |
| 2025/7/30 |
3,115 |
3,115 |
3,080 |
3,095 |
-0.16% |
94,400 |
| 2025/7/29 |
3,090 |
3,100 |
3,070 |
3,100 |
-0.48% |
80,900 |
| 2025/7/28 |
3,155 |
3,165 |
3,110 |
3,115 |
-1.27% |
101,100 |
| 2025/7/25 |
3,150 |
3,165 |
3,130 |
3,155 |
+1.12% |
127,000 |
| 2025/7/24 |
3,095 |
3,130 |
3,095 |
3,120 |
+1.13% |
115,400 |
| 2025/7/23 |
3,095 |
3,115 |
3,080 |
3,085 |
+0.00% |
150,200 |
| 2025/7/22 |
3,115 |
3,120 |
3,060 |
3,085 |
-0.32% |
99,200 |
| 2025/7/18 |
3,135 |
3,140 |
3,090 |
3,095 |
-1.28% |
104,100 |
| 2025/7/17 |
3,080 |
3,140 |
3,080 |
3,135 |
+1.13% |
89,500 |
| 2025/7/16 |
3,090 |
3,130 |
3,090 |
3,100 |
+0.32% |
93,400 |
| 2025/7/15 |
3,095 |
3,105 |
3,075 |
3,090 |
+0.32% |
86,200 |
| 2025/7/14 |
3,090 |
3,100 |
3,080 |
3,080 |
+0.00% |
91,700 |
| 2025/7/11 |
3,055 |
3,100 |
3,045 |
3,080 |
+1.15% |
120,900 |
| 2025/7/10 |
3,035 |
3,050 |
3,025 |
3,045 |
+0.33% |
171,400 |
| 2025/7/9 |
3,010 |
3,055 |
3,010 |
3,035 |
+0.83% |
89,500 |
| 2025/7/8 |
3,020 |
3,025 |
2,989 |
3,010 |
+0.00% |
147,700 |
| 2025/7/7 |
3,015 |
3,020 |
2,994 |
3,010 |
+0.00% |
79,300 |
| 2025/7/4 |
2,980 |
3,015 |
2,965 |
3,010 |
+1.52% |
185,700 |
| 2025/7/3 |
2,985 |
2,985 |
2,932 |
2,965 |
-1.33% |
178,300 |
| 2025/7/2 |
2,962 |
3,015 |
2,962 |
3,005 |
+0.97% |
148,600 |
| 2025/7/1 |
2,954 |
2,983 |
2,954 |
2,976 |
+0.30% |
103,600 |
| 2025/6/30 |
2,963 |
2,981 |
2,958 |
2,967 |
+0.17% |
125,300 |
| 2025/6/27 |
2,959 |
2,980 |
2,945 |
2,962 |
+0.47% |
185,200 |
| 2025/6/26 |
2,933 |
2,958 |
2,926 |
2,948 |
+0.31% |
143,000 |
| 2025/6/25 |
2,948 |
2,955 |
2,926 |
2,939 |
-0.78% |
148,800 |
| 2025/6/24 |
2,988 |
2,997 |
2,955 |
2,962 |
-0.20% |
143,500 |
| 2025/6/23 |
2,972 |
2,977 |
2,942 |
2,968 |
-0.24% |
115,200 |
| 2025/6/20 |
2,988 |
3,010 |
2,975 |
2,975 |
-0.73% |
219,800 |
| 2025/6/19 |
2,992 |
3,015 |
2,976 |
2,997 |
+0.13% |
117,100 |
| 2025/6/18 |
2,992 |
3,005 |
2,976 |
2,993 |
+0.03% |
99,500 |
| 2025/6/17 |
2,993 |
3,005 |
2,973 |
2,992 |
-0.03% |
95,000 |
| 2025/6/16 |
2,994 |
3,010 |
2,992 |
2,993 |
+0.98% |
96,100 |
| 2025/6/13 |
2,970 |
2,977 |
2,952 |
2,964 |
-0.44% |
143,800 |
| 2025/6/12 |
2,976 |
2,988 |
2,966 |
2,977 |
+0.03% |
112,800 |
| 2025/6/11 |
2,977 |
2,988 |
2,963 |
2,976 |
+0.51% |
120,800 |
| 2025/6/10 |
2,991 |
3,000 |
2,955 |
2,961 |
-1.46% |
177,300 |
| 2025/6/9 |
3,055 |
3,055 |
3,005 |
3,005 |
-0.83% |
105,100 |
| 2025/6/6 |
3,000 |
3,035 |
3,000 |
3,030 |
+1.00% |
93,000 |
| 2025/6/5 |
2,968 |
3,020 |
2,960 |
3,000 |
+0.77% |
152,600 |
| 2025/6/4 |
2,955 |
2,984 |
2,942 |
2,977 |
+0.40% |
151,300 |
| 2025/6/3 |
2,987 |
2,995 |
2,950 |
2,965 |
-1.33% |
181,900 |
| 2025/6/2 |
2,995 |
3,010 |
2,975 |
3,005 |
+0.17% |
103,200 |
| 2025/5/30 |
2,991 |
3,020 |
2,970 |
3,000 |
+0.00% |
133,200 |
| 2025/5/29 |
2,989 |
3,000 |
2,983 |
3,000 |
+0.74% |
104,400 |
| 2025/5/28 |
3,000 |
3,010 |
2,975 |
2,978 |
-0.17% |
84,300 |
| 2025/5/27 |
2,987 |
2,997 |
2,975 |
2,983 |
-0.57% |
72,600 |
| 2025/5/26 |
2,993 |
3,015 |
2,993 |
3,000 |
+0.27% |
66,500 |
| 2025/5/23 |
2,980 |
3,020 |
2,962 |
2,992 |
+1.46% |
124,800 |
| 2025/5/22 |
2,951 |
2,973 |
2,931 |
2,949 |
-0.61% |
91,300 |
| 2025/5/21 |
2,985 |
2,996 |
2,967 |
2,967 |
+0.00% |
116,500 |
| 2025/5/20 |
3,005 |
3,030 |
2,951 |
2,967 |
-1.26% |
142,800 |
| 2025/5/19 |
2,980 |
3,030 |
2,972 |
3,005 |
+0.84% |
125,400 |
| 2025/5/16 |
2,979 |
2,992 |
2,964 |
2,980 |
+0.03% |
88,700 |
| 2025/5/15 |
3,000 |
3,030 |
2,974 |
2,979 |
-1.03% |
169,900 |
| 2025/5/14 |
3,005 |
3,025 |
2,985 |
3,010 |
-0.82% |
194,700 |
| 2025/5/13 |
3,060 |
3,085 |
3,020 |
3,035 |
-0.49% |
163,300 |
| 2025/5/12 |
2,963 |
3,090 |
2,963 |
3,050 |
+2.97% |
306,300 |
| 2025/5/9 |
2,889 |
3,000 |
2,854 |
2,962 |
+3.57% |
362,200 |
| 2025/5/8 |
2,849 |
2,861 |
2,822 |
2,860 |
+0.42% |
98,300 |
| 2025/5/7 |
2,798 |
2,860 |
2,796 |
2,848 |
+1.79% |
176,600 |
| 2025/5/2 |
2,796 |
2,817 |
2,776 |
2,798 |
+0.18% |
85,200 |
| 2025/5/1 |
2,780 |
2,804 |
2,756 |
2,793 |
+0.90% |
119,200 |
| 2025/4/30 |
2,787 |
2,787 |
2,744 |
2,768 |
-0.61% |
109,200 |
| 2025/4/28 |
2,745 |
2,790 |
2,742 |
2,785 |
+1.49% |
232,500 |
| 2025/4/25 |
2,737 |
2,761 |
2,733 |
2,744 |
+0.26% |
72,500 |
| 2025/4/24 |
2,759 |
2,771 |
2,733 |
2,737 |
-1.08% |
99,600 |
| 2025/4/23 |
2,771 |
2,791 |
2,758 |
2,767 |
+0.51% |
124,000 |
| 2025/4/22 |
2,730 |
2,753 |
2,725 |
2,753 |
+0.15% |
83,200 |
| 2025/4/21 |
2,752 |
2,761 |
2,734 |
2,749 |
-0.47% |
52,500 |
| 2025/4/18 |
2,698 |
2,778 |
2,694 |
2,762 |
+2.68% |
97,000 |
| 2025/4/17 |
2,681 |
2,696 |
2,670 |
2,690 |
-0.44% |
85,800 |
| 2025/4/16 |
2,688 |
2,706 |
2,675 |
2,702 |
-0.26% |
110,500 |
| 2025/4/15 |
2,760 |
2,760 |
2,709 |
2,709 |
-1.31% |
87,900 |
| 2025/4/14 |
2,763 |
2,770 |
2,739 |
2,745 |
+0.40% |
116,300 |
| 2025/4/11 |
2,684 |
2,748 |
2,662 |
2,734 |
+0.00% |
136,600 |
| 2025/4/10 |
2,728 |
2,749 |
2,689 |
2,734 |
+3.56% |
190,700 |
| 2025/4/9 |
2,654 |
2,672 |
2,612 |
2,640 |
-1.38% |
181,700 |
| 2025/4/8 |
2,663 |
2,689 |
2,620 |
2,677 |
+3.76% |
255,400 |
| 2025/4/7 |
2,536 |
2,628 |
2,476 |
2,580 |
-3.95% |
263,200 |
| 2025/4/4 |
2,666 |
2,688 |
2,644 |
2,686 |
-0.89% |
188,800 |
| 2025/4/3 |
2,685 |
2,716 |
2,674 |
2,710 |
-0.48% |
139,200 |
| 2025/4/2 |
2,767 |
2,774 |
2,723 |
2,723 |
-1.66% |
132,200 |
| 2025/4/1 |
2,793 |
2,815 |
2,769 |
2,769 |
+0.22% |
126,600 |
| 2025/3/31 |
2,800 |
2,814 |
2,759 |
2,763 |
-2.78% |
169,200 |
| 2025/3/28 |
2,865 |
2,877 |
2,835 |
2,842 |
-2.57% |
131,900 |
| 2025/3/27 |
2,882 |
2,922 |
2,881 |
2,917 |
+0.41% |
151,100 |
| 2025/3/26 |
2,876 |
2,915 |
2,866 |
2,905 |
+1.75% |
199,500 |
| 2025/3/25 |
2,835 |
2,867 |
2,830 |
2,855 |
+0.67% |
78,100 |
| 2025/3/24 |
2,840 |
2,935 |
2,801 |
2,836 |
+0.53% |
203,500 |
| 2025/3/21 |
2,830 |
2,859 |
2,821 |
2,821 |
-1.19% |
327,700 |
| 2025/3/19 |
2,845 |
2,869 |
2,842 |
2,855 |
+0.81% |
94,700 |
| 2025/3/18 |
2,822 |
2,844 |
2,816 |
2,832 |
+0.39% |
123,700 |
|
