| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/4 |
3,385 |
3,400 |
3,373 |
3,390 |
+0.30% |
175,000 |
| 2025/9/3 |
3,418 |
3,420 |
3,368 |
3,380 |
-1.11% |
295,300 |
| 2025/9/2 |
3,382 |
3,419 |
3,382 |
3,418 |
+1.21% |
300,500 |
| 2025/9/1 |
3,375 |
3,410 |
3,361 |
3,377 |
-0.09% |
203,200 |
| 2025/8/29 |
3,357 |
3,385 |
3,345 |
3,380 |
+0.06% |
213,700 |
| 2025/8/28 |
3,390 |
3,395 |
3,368 |
3,378 |
-0.53% |
267,500 |
| 2025/8/27 |
3,398 |
3,409 |
3,385 |
3,396 |
+0.09% |
234,400 |
| 2025/8/26 |
3,401 |
3,413 |
3,370 |
3,393 |
-0.24% |
280,400 |
| 2025/8/25 |
3,398 |
3,430 |
3,376 |
3,401 |
+1.28% |
279,700 |
| 2025/8/22 |
3,390 |
3,400 |
3,340 |
3,358 |
-0.86% |
273,500 |
| 2025/8/21 |
3,410 |
3,420 |
3,375 |
3,387 |
-0.15% |
237,900 |
| 2025/8/20 |
3,380 |
3,407 |
3,362 |
3,392 |
+0.18% |
272,000 |
| 2025/8/19 |
3,366 |
3,386 |
3,344 |
3,386 |
+0.44% |
264,100 |
| 2025/8/18 |
3,332 |
3,373 |
3,326 |
3,371 |
+1.17% |
285,500 |
| 2025/8/15 |
3,303 |
3,332 |
3,295 |
3,332 |
+0.97% |
204,700 |
| 2025/8/14 |
3,300 |
3,304 |
3,276 |
3,300 |
-0.18% |
188,400 |
| 2025/8/13 |
3,316 |
3,328 |
3,295 |
3,306 |
-0.27% |
199,800 |
| 2025/8/12 |
3,310 |
3,339 |
3,297 |
3,315 |
+0.33% |
269,500 |
| 2025/8/8 |
3,270 |
3,305 |
3,254 |
3,304 |
+0.92% |
295,400 |
| 2025/8/7 |
3,227 |
3,282 |
3,218 |
3,274 |
+1.49% |
398,000 |
| 2025/8/6 |
3,200 |
3,252 |
3,196 |
3,226 |
-0.15% |
292,800 |
| 2025/8/5 |
3,222 |
3,261 |
3,211 |
3,231 |
+0.69% |
229,900 |
| 2025/8/4 |
3,220 |
3,229 |
3,200 |
3,209 |
-1.38% |
172,100 |
| 2025/8/1 |
3,240 |
3,258 |
3,228 |
3,254 |
+0.96% |
232,000 |
| 2025/7/31 |
3,192 |
3,239 |
3,190 |
3,223 |
+1.26% |
351,600 |
| 2025/7/30 |
3,154 |
3,183 |
3,149 |
3,183 |
+1.08% |
190,300 |
| 2025/7/29 |
3,150 |
3,159 |
3,130 |
3,149 |
-0.22% |
197,900 |
| 2025/7/28 |
3,207 |
3,207 |
3,155 |
3,156 |
-1.84% |
201,500 |
| 2025/7/25 |
3,178 |
3,215 |
3,169 |
3,215 |
+1.42% |
229,800 |
| 2025/7/24 |
3,162 |
3,186 |
3,160 |
3,170 |
+0.25% |
291,000 |
| 2025/7/23 |
3,138 |
3,180 |
3,132 |
3,162 |
+0.76% |
304,900 |
| 2025/7/22 |
3,130 |
3,163 |
3,130 |
3,138 |
-0.44% |
223,300 |
| 2025/7/18 |
3,198 |
3,200 |
3,143 |
3,152 |
-0.79% |
325,000 |
| 2025/7/17 |
3,150 |
3,181 |
3,140 |
3,177 |
+0.57% |
192,800 |
| 2025/7/16 |
3,170 |
3,185 |
3,154 |
3,159 |
-0.38% |
223,100 |
| 2025/7/15 |
3,179 |
3,207 |
3,168 |
3,171 |
+0.06% |
229,100 |
| 2025/7/14 |
3,166 |
3,175 |
3,152 |
3,169 |
+0.03% |
280,000 |
| 2025/7/11 |
3,178 |
3,199 |
3,168 |
3,168 |
+0.09% |
245,900 |
| 2025/7/10 |
3,159 |
3,167 |
3,137 |
3,165 |
+0.03% |
277,600 |
| 2025/7/9 |
3,164 |
3,173 |
3,150 |
3,164 |
-0.63% |
294,300 |
| 2025/7/8 |
3,206 |
3,207 |
3,169 |
3,184 |
-0.69% |
239,200 |
| 2025/7/7 |
3,235 |
3,237 |
3,181 |
3,206 |
-0.93% |
194,300 |
| 2025/7/4 |
3,259 |
3,262 |
3,223 |
3,236 |
-0.71% |
196,200 |
| 2025/7/3 |
3,258 |
3,280 |
3,235 |
3,259 |
-0.82% |
320,200 |
| 2025/7/2 |
3,280 |
3,350 |
3,280 |
3,286 |
-1.05% |
396,100 |
| 2025/7/1 |
3,250 |
3,341 |
3,250 |
3,321 |
+2.72% |
635,000 |
| 2025/6/30 |
3,200 |
3,241 |
3,196 |
3,233 |
+1.22% |
294,800 |
| 2025/6/27 |
3,192 |
3,200 |
3,181 |
3,194 |
+0.28% |
371,600 |
| 2025/6/26 |
3,170 |
3,185 |
3,166 |
3,185 |
+0.47% |
223,600 |
| 2025/6/25 |
3,162 |
3,182 |
3,162 |
3,170 |
-0.22% |
250,300 |
| 2025/6/24 |
3,190 |
3,197 |
3,168 |
3,177 |
+0.35% |
182,200 |
| 2025/6/23 |
3,154 |
3,166 |
3,132 |
3,166 |
-0.06% |
307,300 |
| 2025/6/20 |
3,178 |
3,194 |
3,159 |
3,168 |
-0.75% |
347,700 |
| 2025/6/19 |
3,180 |
3,198 |
3,176 |
3,192 |
+0.50% |
245,000 |
| 2025/6/18 |
3,157 |
3,184 |
3,157 |
3,176 |
+0.41% |
245,700 |
| 2025/6/17 |
3,183 |
3,189 |
3,159 |
3,163 |
-0.50% |
224,400 |
| 2025/6/16 |
3,162 |
3,195 |
3,162 |
3,179 |
+0.70% |
208,600 |
| 2025/6/13 |
3,171 |
3,187 |
3,146 |
3,157 |
-0.79% |
347,000 |
| 2025/6/12 |
3,191 |
3,202 |
3,176 |
3,182 |
-1.00% |
272,600 |
| 2025/6/11 |
3,220 |
3,235 |
3,214 |
3,214 |
+0.06% |
213,900 |
| 2025/6/10 |
3,245 |
3,257 |
3,205 |
3,212 |
-1.05% |
255,400 |
| 2025/6/9 |
3,240 |
3,268 |
3,231 |
3,246 |
+1.00% |
309,100 |
| 2025/6/6 |
3,228 |
3,233 |
3,201 |
3,214 |
+0.53% |
233,400 |
| 2025/6/5 |
3,200 |
3,231 |
3,193 |
3,197 |
-0.09% |
245,900 |
| 2025/6/4 |
3,183 |
3,214 |
3,173 |
3,200 |
+0.03% |
259,800 |
| 2025/6/3 |
3,212 |
3,220 |
3,198 |
3,199 |
-0.87% |
234,200 |
| 2025/6/2 |
3,196 |
3,233 |
3,192 |
3,227 |
+0.97% |
311,500 |
| 2025/5/30 |
3,159 |
3,206 |
3,151 |
3,196 |
+1.43% |
365,900 |
| 2025/5/29 |
3,150 |
3,167 |
3,136 |
3,151 |
-0.06% |
266,000 |
| 2025/5/28 |
3,160 |
3,179 |
3,149 |
3,153 |
+0.13% |
254,300 |
| 2025/5/27 |
3,147 |
3,153 |
3,133 |
3,149 |
+0.19% |
129,600 |
| 2025/5/26 |
3,165 |
3,166 |
3,143 |
3,143 |
-0.16% |
140,900 |
| 2025/5/23 |
3,132 |
3,151 |
3,132 |
3,148 |
+0.51% |
165,200 |
| 2025/5/22 |
3,117 |
3,147 |
3,111 |
3,132 |
-0.16% |
214,200 |
| 2025/5/21 |
3,182 |
3,188 |
3,131 |
3,137 |
-1.04% |
223,600 |
| 2025/5/20 |
3,185 |
3,194 |
3,151 |
3,170 |
-0.16% |
367,600 |
| 2025/5/19 |
3,151 |
3,186 |
3,142 |
3,175 |
-0.16% |
302,000 |
| 2025/5/16 |
3,206 |
3,212 |
3,149 |
3,180 |
-0.81% |
291,000 |
| 2025/5/15 |
3,188 |
3,225 |
3,183 |
3,206 |
+0.00% |
359,100 |
| 2025/5/14 |
3,194 |
3,217 |
3,162 |
3,206 |
+0.38% |
360,600 |
| 2025/5/13 |
3,233 |
3,243 |
3,172 |
3,194 |
-1.11% |
314,200 |
| 2025/5/12 |
3,175 |
3,230 |
3,168 |
3,230 |
+2.44% |
370,200 |
| 2025/5/9 |
3,125 |
3,196 |
3,125 |
3,153 |
+1.45% |
822,200 |
| 2025/5/8 |
3,049 |
3,119 |
3,036 |
3,108 |
+0.97% |
644,500 |
| 2025/5/7 |
3,068 |
3,099 |
3,057 |
3,078 |
+0.69% |
432,100 |
| 2025/5/2 |
3,057 |
3,080 |
3,044 |
3,057 |
+0.03% |
299,900 |
| 2025/5/1 |
3,069 |
3,080 |
3,039 |
3,056 |
-1.13% |
368,700 |
| 2025/4/30 |
3,101 |
3,112 |
3,082 |
3,091 |
-0.10% |
248,200 |
| 2025/4/28 |
3,045 |
3,098 |
3,045 |
3,094 |
+1.44% |
255,700 |
| 2025/4/25 |
3,040 |
3,081 |
3,028 |
3,050 |
-0.88% |
230,200 |
| 2025/4/24 |
3,105 |
3,110 |
3,059 |
3,077 |
-0.81% |
265,800 |
| 2025/4/23 |
3,125 |
3,140 |
3,102 |
3,102 |
-0.26% |
299,800 |
| 2025/4/22 |
3,100 |
3,123 |
3,077 |
3,110 |
+0.65% |
232,500 |
| 2025/4/21 |
3,054 |
3,090 |
3,040 |
3,090 |
+1.11% |
246,000 |
| 2025/4/18 |
3,027 |
3,056 |
3,024 |
3,056 |
+1.92% |
224,000 |
| 2025/4/17 |
3,000 |
3,023 |
2,989 |
2,998.5 |
+0.47% |
204,500 |
| 2025/4/16 |
2,982 |
2,996 |
2,965 |
2,984.5 |
+0.69% |
187,100 |
| 2025/4/15 |
2,983 |
2,983 |
2,941.5 |
2,964 |
+0.54% |
192,200 |
| 2025/4/14 |
2,926.5 |
2,973 |
2,914.5 |
2,948 |
+0.70% |
296,000 |
| 2025/4/11 |
2,842 |
2,932 |
2,834.5 |
2,927.5 |
-0.88% |
363,100 |
| 2025/4/10 |
3,000 |
3,000 |
2,911.5 |
2,953.5 |
+3.92% |
457,700 |
| 2025/4/9 |
2,848 |
2,862 |
2,794 |
2,842 |
-0.59% |
489,500 |
| 2025/4/8 |
2,834.5 |
2,879 |
2,779.5 |
2,859 |
+4.15% |
563,800 |
| 2025/4/7 |
2,662 |
2,826.5 |
2,659 |
2,745 |
-5.73% |
745,600 |
| 2025/4/4 |
2,958 |
2,971.5 |
2,882 |
2,912 |
-3.35% |
527,000 |
| 2025/4/3 |
2,990 |
3,037 |
2,980 |
3,013 |
-0.69% |
384,000 |
| 2025/4/2 |
3,083 |
3,090 |
3,000 |
3,034 |
+0.30% |
546,100 |
| 2025/4/1 |
3,036 |
3,098 |
2,970 |
3,025 |
+2.11% |
850,100 |
| 2025/3/31 |
2,946 |
2,982.5 |
2,930 |
2,962.5 |
-0.75% |
649,600 |
| 2025/3/28 |
2,949 |
3,021 |
2,938.5 |
2,985 |
-2.24% |
809,600 |
| 2025/3/27 |
3,014.5 |
3,053.5 |
3,012.5 |
3,053.5 |
+0.96% |
516,300 |
| 2025/3/26 |
3,022 |
3,057.5 |
3,014.5 |
3,024.5 |
+0.40% |
299,400 |
| 2025/3/25 |
3,020 |
3,032 |
3,005 |
3,012.5 |
+0.08% |
229,000 |
| 2025/3/24 |
3,034 |
3,037.5 |
2,977 |
3,010 |
-0.59% |
320,900 |
| 2025/3/21 |
2,999.5 |
3,029 |
2,995 |
3,028 |
-0.03% |
341,600 |
| 2025/3/19 |
3,003 |
3,040.5 |
3,003 |
3,029 |
+0.31% |
309,900 |
| 2025/3/18 |
2,897.5 |
3,030.5 |
2,891.5 |
3,019.5 |
+6.23% |
477,500 |
| 2025/3/17 |
2,841.5 |
2,847.5 |
2,833 |
2,842.5 |
+0.78% |
169,100 |
| 2025/3/14 |
2,811 |
2,828.5 |
2,810 |
2,820.5 |
+0.32% |
134,500 |
| 2025/3/13 |
2,815.5 |
2,836 |
2,810.5 |
2,811.5 |
-0.14% |
135,100 |
| 2025/3/12 |
2,805 |
2,823 |
2,799.5 |
2,815.5 |
-0.35% |
181,100 |
| 2025/3/11 |
2,817.5 |
2,834 |
2,795 |
2,825.5 |
+0.09% |
203,300 |
| 2025/3/10 |
2,830 |
2,838.5 |
2,806.5 |
2,823 |
-0.60% |
179,800 |
|
