| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
3,800 |
3,835 |
3,735 |
3,775 |
-1.44% |
15,200 |
| 2025/9/16 |
3,855 |
3,875 |
3,810 |
3,830 |
-0.91% |
10,800 |
| 2025/9/12 |
3,900 |
3,900 |
3,835 |
3,865 |
+0.78% |
18,000 |
| 2025/9/11 |
3,865 |
3,900 |
3,820 |
3,835 |
-1.03% |
4,400 |
| 2025/9/10 |
3,860 |
3,900 |
3,855 |
3,875 |
+0.65% |
9,100 |
| 2025/9/9 |
3,885 |
3,945 |
3,835 |
3,850 |
-0.26% |
7,700 |
| 2025/9/8 |
3,890 |
3,925 |
3,860 |
3,860 |
+0.00% |
8,000 |
| 2025/9/5 |
3,805 |
3,925 |
3,805 |
3,860 |
+1.98% |
16,900 |
| 2025/9/4 |
3,720 |
3,790 |
3,720 |
3,785 |
+2.02% |
7,700 |
| 2025/9/3 |
3,775 |
3,840 |
3,690 |
3,710 |
-1.46% |
15,500 |
| 2025/9/2 |
3,765 |
3,810 |
3,745 |
3,765 |
+0.00% |
13,300 |
| 2025/9/1 |
3,750 |
3,845 |
3,750 |
3,765 |
-0.79% |
13,500 |
| 2025/8/29 |
3,770 |
3,800 |
3,750 |
3,795 |
+0.66% |
5,800 |
| 2025/8/28 |
3,705 |
3,785 |
3,680 |
3,770 |
+1.75% |
9,600 |
| 2025/8/27 |
3,715 |
3,725 |
3,675 |
3,705 |
-0.27% |
13,800 |
| 2025/8/26 |
3,795 |
3,795 |
3,700 |
3,715 |
-2.11% |
11,200 |
| 2025/8/25 |
3,755 |
3,845 |
3,755 |
3,795 |
+1.20% |
13,600 |
| 2025/8/22 |
3,625 |
3,750 |
3,615 |
3,750 |
+3.45% |
16,800 |
| 2025/8/21 |
3,625 |
3,660 |
3,605 |
3,625 |
+0.00% |
8,400 |
| 2025/8/20 |
3,580 |
3,640 |
3,570 |
3,625 |
+0.14% |
11,200 |
| 2025/8/19 |
3,625 |
3,645 |
3,590 |
3,620 |
-0.82% |
10,700 |
| 2025/8/18 |
3,695 |
3,730 |
3,640 |
3,650 |
-0.68% |
13,800 |
| 2025/8/15 |
3,600 |
3,700 |
3,600 |
3,675 |
+1.94% |
22,000 |
| 2025/8/14 |
3,585 |
3,625 |
3,560 |
3,605 |
-0.69% |
13,500 |
| 2025/8/13 |
3,535 |
3,635 |
3,530 |
3,630 |
+2.69% |
23,300 |
| 2025/8/12 |
3,500 |
3,555 |
3,500 |
3,535 |
+2.02% |
24,500 |
| 2025/8/8 |
3,460 |
3,495 |
3,435 |
3,465 |
+0.43% |
12,200 |
| 2025/8/7 |
3,430 |
3,490 |
3,430 |
3,450 |
+0.58% |
9,500 |
| 2025/8/6 |
3,390 |
3,465 |
3,360 |
3,430 |
+1.63% |
11,700 |
| 2025/8/5 |
3,350 |
3,385 |
3,350 |
3,375 |
+1.35% |
9,400 |
| 2025/8/4 |
3,250 |
3,335 |
3,245 |
3,330 |
-1.33% |
19,100 |
| 2025/8/1 |
3,370 |
3,405 |
3,350 |
3,375 |
-0.59% |
15,800 |
| 2025/7/31 |
3,340 |
3,395 |
3,340 |
3,395 |
+1.65% |
20,100 |
| 2025/7/30 |
3,285 |
3,375 |
3,280 |
3,340 |
+1.37% |
16,500 |
| 2025/7/29 |
3,310 |
3,310 |
3,270 |
3,295 |
+0.00% |
8,600 |
| 2025/7/28 |
3,320 |
3,320 |
3,280 |
3,295 |
-1.35% |
14,800 |
| 2025/7/25 |
3,380 |
3,400 |
3,325 |
3,340 |
-1.33% |
14,400 |
| 2025/7/24 |
3,290 |
3,410 |
3,290 |
3,385 |
+2.89% |
15,100 |
| 2025/7/23 |
3,260 |
3,310 |
3,255 |
3,290 |
+1.54% |
22,900 |
| 2025/7/22 |
3,220 |
3,250 |
3,210 |
3,240 |
+0.78% |
12,600 |
| 2025/7/18 |
3,220 |
3,220 |
3,195 |
3,215 |
+0.63% |
10,100 |
| 2025/7/17 |
3,120 |
3,205 |
3,120 |
3,195 |
+2.08% |
12,400 |
| 2025/7/16 |
3,195 |
3,200 |
3,130 |
3,130 |
-1.57% |
12,000 |
| 2025/7/15 |
3,100 |
3,185 |
3,100 |
3,180 |
+2.25% |
20,800 |
| 2025/7/14 |
3,105 |
3,125 |
3,080 |
3,110 |
-0.32% |
12,000 |
| 2025/7/11 |
3,000 |
3,140 |
3,000 |
3,120 |
+4.35% |
26,400 |
| 2025/7/10 |
2,980 |
3,000 |
2,971 |
2,990 |
-0.10% |
12,600 |
| 2025/7/9 |
2,945 |
3,030 |
2,926 |
2,993 |
+1.91% |
19,200 |
| 2025/7/8 |
2,969 |
2,984 |
2,937 |
2,937 |
-1.08% |
10,200 |
| 2025/7/7 |
2,990 |
3,000 |
2,954 |
2,969 |
-0.27% |
10,300 |
| 2025/7/4 |
2,940 |
2,986 |
2,919 |
2,977 |
+2.13% |
10,900 |
| 2025/7/3 |
2,952 |
2,952 |
2,903 |
2,915 |
-0.38% |
8,900 |
| 2025/7/2 |
2,926 |
2,974 |
2,926 |
2,926 |
-0.88% |
16,500 |
| 2025/7/1 |
2,953 |
3,000 |
2,934 |
2,952 |
-0.34% |
11,100 |
| 2025/6/30 |
2,942 |
3,015 |
2,910 |
2,962 |
+0.30% |
20,600 |
| 2025/6/27 |
2,938 |
2,971 |
2,936 |
2,953 |
+0.51% |
19,500 |
| 2025/6/26 |
2,871 |
2,938 |
2,871 |
2,938 |
+1.94% |
10,200 |
| 2025/6/25 |
2,899 |
2,917 |
2,853 |
2,882 |
-0.41% |
20,200 |
| 2025/6/24 |
2,894 |
2,894 |
2,845 |
2,894 |
+1.76% |
7,400 |
| 2025/6/23 |
2,860 |
2,886 |
2,839 |
2,844 |
-0.56% |
13,400 |
| 2025/6/20 |
2,844 |
2,893 |
2,844 |
2,860 |
-0.31% |
24,700 |
| 2025/6/19 |
2,863 |
2,888 |
2,847 |
2,869 |
+0.21% |
8,100 |
| 2025/6/18 |
2,829 |
2,865 |
2,829 |
2,863 |
+1.20% |
12,200 |
| 2025/6/17 |
2,802 |
2,843 |
2,799 |
2,829 |
+1.29% |
17,300 |
| 2025/6/16 |
2,803 |
2,803 |
2,775 |
2,793 |
+0.43% |
9,000 |
| 2025/6/13 |
2,823 |
2,823 |
2,776 |
2,781 |
-1.49% |
36,900 |
| 2025/6/12 |
2,830 |
2,836 |
2,815 |
2,823 |
+0.00% |
9,400 |
| 2025/6/11 |
2,847 |
2,849 |
2,818 |
2,823 |
-0.84% |
12,700 |
| 2025/6/10 |
2,883 |
2,893 |
2,841 |
2,847 |
-0.04% |
13,700 |
| 2025/6/9 |
2,849 |
2,873 |
2,831 |
2,848 |
+0.89% |
11,100 |
| 2025/6/6 |
2,822 |
2,851 |
2,822 |
2,823 |
+0.04% |
10,500 |
| 2025/6/5 |
2,856 |
2,861 |
2,822 |
2,822 |
-0.95% |
10,800 |
| 2025/6/4 |
2,823 |
2,879 |
2,823 |
2,849 |
+1.14% |
13,200 |
| 2025/6/3 |
2,849 |
2,850 |
2,806 |
2,817 |
-1.61% |
27,900 |
| 2025/6/2 |
2,841 |
2,864 |
2,824 |
2,863 |
+0.77% |
16,500 |
| 2025/5/30 |
2,807 |
2,860 |
2,807 |
2,841 |
+0.14% |
14,500 |
| 2025/5/29 |
2,815 |
2,864 |
2,815 |
2,837 |
+0.78% |
32,600 |
| 2025/5/28 |
2,845 |
2,871 |
2,815 |
2,815 |
-0.71% |
12,600 |
| 2025/5/27 |
2,804 |
2,835 |
2,797 |
2,835 |
+1.11% |
13,600 |
| 2025/5/26 |
2,836 |
2,865 |
2,804 |
2,804 |
-0.64% |
19,800 |
| 2025/5/23 |
2,815 |
2,872 |
2,815 |
2,822 |
+0.79% |
20,200 |
| 2025/5/22 |
2,847 |
2,850 |
2,800 |
2,800 |
-1.93% |
14,000 |
| 2025/5/21 |
2,791 |
2,879 |
2,791 |
2,855 |
+2.33% |
25,600 |
| 2025/5/20 |
2,780 |
2,829 |
2,780 |
2,790 |
+0.83% |
27,000 |
| 2025/5/19 |
2,760 |
2,816 |
2,752 |
2,767 |
+0.22% |
25,500 |
| 2025/5/16 |
2,821 |
2,845 |
2,745 |
2,761 |
-2.78% |
41,700 |
| 2025/5/15 |
2,851 |
2,877 |
2,821 |
2,840 |
-2.54% |
46,300 |
| 2025/5/14 |
3,250 |
3,325 |
2,895 |
2,914 |
-8.51% |
126,100 |
| 2025/5/13 |
3,305 |
3,305 |
3,175 |
3,185 |
+2.08% |
33,300 |
| 2025/5/12 |
3,050 |
3,130 |
3,035 |
3,120 |
+3.83% |
27,700 |
| 2025/5/9 |
2,933 |
3,025 |
2,933 |
3,005 |
+2.45% |
16,500 |
| 2025/5/8 |
2,918 |
2,937 |
2,888 |
2,933 |
+2.09% |
16,700 |
| 2025/5/7 |
2,903 |
2,932 |
2,873 |
2,873 |
-1.95% |
32,700 |
| 2025/5/2 |
2,998 |
3,010 |
2,901 |
2,930 |
-2.30% |
35,500 |
| 2025/5/1 |
3,070 |
3,120 |
2,970 |
2,999 |
-1.51% |
43,100 |
| 2025/4/30 |
3,035 |
3,065 |
3,015 |
3,045 |
+1.84% |
22,500 |
| 2025/4/28 |
2,922 |
2,995 |
2,922 |
2,990 |
+0.98% |
13,700 |
| 2025/4/25 |
2,945 |
2,987 |
2,928 |
2,961 |
+0.54% |
10,700 |
| 2025/4/24 |
2,931 |
2,990 |
2,931 |
2,945 |
+0.48% |
10,300 |
| 2025/4/23 |
2,917 |
2,959 |
2,887 |
2,931 |
+2.23% |
21,600 |
| 2025/4/22 |
2,890 |
2,923 |
2,849 |
2,867 |
-0.07% |
12,800 |
| 2025/4/21 |
2,905 |
2,928 |
2,850 |
2,869 |
-1.95% |
14,100 |
| 2025/4/18 |
2,869 |
2,939 |
2,869 |
2,926 |
+3.03% |
12,900 |
| 2025/4/17 |
2,751 |
2,847 |
2,750 |
2,840 |
+3.20% |
13,000 |
| 2025/4/16 |
2,806 |
2,818 |
2,745 |
2,752 |
-1.92% |
18,400 |
| 2025/4/15 |
2,789 |
2,827 |
2,788 |
2,806 |
+0.61% |
12,600 |
| 2025/4/14 |
2,788 |
2,799 |
2,714 |
2,789 |
+1.12% |
23,300 |
| 2025/4/11 |
2,710 |
2,765 |
2,630 |
2,758 |
-1.85% |
24,900 |
| 2025/4/10 |
2,885 |
2,885 |
2,779 |
2,810 |
+7.95% |
24,300 |
| 2025/4/9 |
2,627 |
2,650 |
2,553 |
2,603 |
-3.91% |
33,600 |
| 2025/4/8 |
2,607 |
2,764 |
2,599 |
2,709 |
+9.10% |
47,100 |
| 2025/4/7 |
2,471 |
2,548 |
2,434 |
2,483 |
-7.73% |
35,100 |
| 2025/4/4 |
2,874 |
2,874 |
2,604 |
2,691 |
-9.52% |
53,800 |
| 2025/4/3 |
3,015 |
3,055 |
2,887 |
2,974 |
-6.92% |
42,100 |
| 2025/4/2 |
3,225 |
3,225 |
3,140 |
3,195 |
-0.47% |
18,900 |
| 2025/4/1 |
3,215 |
3,260 |
3,190 |
3,210 |
+0.00% |
14,000 |
| 2025/3/31 |
3,270 |
3,290 |
3,200 |
3,210 |
-5.31% |
31,800 |
| 2025/3/28 |
3,445 |
3,445 |
3,370 |
3,390 |
-3.00% |
27,800 |
| 2025/3/27 |
3,480 |
3,505 |
3,455 |
3,495 |
+0.00% |
36,900 |
| 2025/3/26 |
3,415 |
3,495 |
3,370 |
3,495 |
+2.95% |
25,400 |
| 2025/3/25 |
3,405 |
3,405 |
3,330 |
3,395 |
-0.88% |
26,300 |
| 2025/3/24 |
3,480 |
3,500 |
3,400 |
3,425 |
-0.72% |
23,100 |
| 2025/3/21 |
3,375 |
3,470 |
3,370 |
3,450 |
+2.37% |
21,400 |
|
