| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
3,270 |
3,295 |
3,205 |
3,270 |
-0.76% |
112,400 |
| 2025/9/16 |
3,295 |
3,320 |
3,265 |
3,295 |
-0.30% |
87,400 |
| 2025/9/12 |
3,295 |
3,310 |
3,255 |
3,305 |
+0.92% |
173,400 |
| 2025/9/11 |
3,295 |
3,300 |
3,245 |
3,275 |
-0.15% |
105,300 |
| 2025/9/10 |
3,190 |
3,295 |
3,180 |
3,280 |
+3.31% |
139,600 |
| 2025/9/9 |
3,200 |
3,220 |
3,155 |
3,175 |
-0.47% |
67,500 |
| 2025/9/8 |
3,195 |
3,205 |
3,160 |
3,190 |
+0.63% |
82,000 |
| 2025/9/5 |
3,185 |
3,200 |
3,160 |
3,170 |
+0.32% |
94,600 |
| 2025/9/4 |
3,145 |
3,170 |
3,125 |
3,160 |
+1.12% |
91,000 |
| 2025/9/3 |
3,210 |
3,225 |
3,100 |
3,125 |
-2.65% |
182,800 |
| 2025/9/2 |
3,180 |
3,235 |
3,160 |
3,210 |
+1.90% |
89,500 |
| 2025/9/1 |
3,125 |
3,180 |
3,110 |
3,150 |
+0.32% |
88,300 |
| 2025/8/29 |
3,165 |
3,165 |
3,130 |
3,140 |
-0.79% |
85,700 |
| 2025/8/28 |
3,130 |
3,170 |
3,130 |
3,165 |
+0.80% |
74,500 |
| 2025/8/27 |
3,185 |
3,195 |
3,130 |
3,140 |
-0.63% |
85,300 |
| 2025/8/26 |
3,225 |
3,240 |
3,130 |
3,160 |
-1.86% |
156,000 |
| 2025/8/25 |
3,200 |
3,270 |
3,165 |
3,220 |
+1.42% |
155,700 |
| 2025/8/22 |
3,150 |
3,195 |
3,120 |
3,175 |
+1.93% |
161,300 |
| 2025/8/21 |
3,120 |
3,150 |
3,100 |
3,115 |
-0.16% |
95,100 |
| 2025/8/20 |
3,080 |
3,155 |
3,060 |
3,120 |
+1.63% |
179,800 |
| 2025/8/19 |
3,035 |
3,105 |
3,010 |
3,070 |
+1.15% |
287,600 |
| 2025/8/18 |
3,070 |
3,075 |
3,030 |
3,035 |
-1.46% |
77,100 |
| 2025/8/15 |
3,030 |
3,095 |
3,030 |
3,080 |
+1.99% |
124,300 |
| 2025/8/14 |
2,985 |
3,020 |
2,972 |
3,020 |
+0.67% |
83,800 |
| 2025/8/13 |
3,010 |
3,040 |
2,980 |
3,000 |
-0.33% |
92,100 |
| 2025/8/12 |
3,040 |
3,045 |
2,967 |
3,010 |
-1.15% |
218,600 |
| 2025/8/8 |
3,045 |
3,065 |
3,015 |
3,045 |
+0.00% |
93,900 |
| 2025/8/7 |
2,979 |
3,075 |
2,979 |
3,045 |
+2.01% |
137,200 |
| 2025/8/6 |
2,919 |
2,993 |
2,919 |
2,985 |
+2.30% |
167,800 |
| 2025/8/5 |
2,937 |
2,949 |
2,902 |
2,918 |
-0.17% |
81,300 |
| 2025/8/4 |
2,848 |
2,927 |
2,839 |
2,923 |
-0.68% |
177,500 |
| 2025/8/1 |
2,858 |
2,943 |
2,831 |
2,943 |
+2.97% |
236,900 |
| 2025/7/31 |
2,847 |
2,875 |
2,819 |
2,858 |
+0.99% |
144,500 |
| 2025/7/30 |
2,821 |
2,846 |
2,798 |
2,830 |
+0.28% |
120,600 |
| 2025/7/29 |
2,780 |
2,838 |
2,766 |
2,822 |
+0.68% |
110,900 |
| 2025/7/28 |
2,895 |
2,897 |
2,783 |
2,803 |
-3.21% |
183,900 |
| 2025/7/25 |
2,908 |
2,912 |
2,877 |
2,896 |
-0.28% |
102,000 |
| 2025/7/24 |
2,892 |
2,932 |
2,887 |
2,904 |
+1.33% |
153,200 |
| 2025/7/23 |
2,840 |
2,882 |
2,788 |
2,866 |
+2.43% |
259,200 |
| 2025/7/22 |
2,802 |
2,818 |
2,755 |
2,798 |
-0.32% |
145,900 |
| 2025/7/18 |
2,768 |
2,812 |
2,750 |
2,807 |
+1.48% |
198,100 |
| 2025/7/17 |
2,733 |
2,788 |
2,723 |
2,766 |
+1.13% |
112,800 |
| 2025/7/16 |
2,749 |
2,758 |
2,710 |
2,735 |
-0.51% |
149,100 |
| 2025/7/15 |
2,755 |
2,802 |
2,724 |
2,749 |
+0.00% |
185,200 |
| 2025/7/14 |
2,725 |
2,785 |
2,683 |
2,749 |
-0.15% |
402,300 |
| 2025/7/11 |
2,644 |
2,792 |
2,642 |
2,753 |
+4.20% |
318,200 |
| 2025/7/10 |
2,622 |
2,642 |
2,603 |
2,642 |
+0.08% |
137,400 |
| 2025/7/9 |
2,646 |
2,668 |
2,625 |
2,640 |
-0.56% |
118,400 |
| 2025/7/8 |
2,527 |
2,665 |
2,501 |
2,655 |
+5.07% |
308,800 |
| 2025/7/7 |
2,533 |
2,541 |
2,515 |
2,527 |
-0.59% |
79,200 |
| 2025/7/4 |
2,530 |
2,555 |
2,526 |
2,542 |
+1.27% |
82,700 |
| 2025/7/3 |
2,507 |
2,513 |
2,483 |
2,510 |
-0.48% |
52,500 |
| 2025/7/2 |
2,530 |
2,548 |
2,512 |
2,522 |
-0.36% |
106,700 |
| 2025/7/1 |
2,482 |
2,540 |
2,446 |
2,531 |
+1.12% |
138,400 |
| 2025/6/30 |
2,495 |
2,516 |
2,473 |
2,503 |
+0.85% |
161,600 |
| 2025/6/27 |
2,444 |
2,496 |
2,442 |
2,482 |
+0.73% |
75,600 |
| 2025/6/26 |
2,444 |
2,464 |
2,444 |
2,464 |
+0.86% |
83,100 |
| 2025/6/25 |
2,472 |
2,472 |
2,427 |
2,443 |
-1.09% |
90,100 |
| 2025/6/24 |
2,440 |
2,476 |
2,418 |
2,470 |
+2.57% |
164,800 |
| 2025/6/23 |
2,394 |
2,434 |
2,390 |
2,408 |
+0.33% |
69,200 |
| 2025/6/20 |
2,413 |
2,430 |
2,394 |
2,400 |
-0.54% |
195,100 |
| 2025/6/19 |
2,430 |
2,431 |
2,405 |
2,413 |
-0.12% |
45,000 |
| 2025/6/18 |
2,413 |
2,430 |
2,405 |
2,416 |
-0.58% |
78,000 |
| 2025/6/17 |
2,422 |
2,437 |
2,406 |
2,430 |
+0.04% |
53,500 |
| 2025/6/16 |
2,420 |
2,446 |
2,420 |
2,429 |
+0.41% |
58,800 |
| 2025/6/13 |
2,430 |
2,430 |
2,392 |
2,419 |
-0.37% |
99,400 |
| 2025/6/12 |
2,436 |
2,442 |
2,417 |
2,428 |
-0.21% |
67,800 |
| 2025/6/11 |
2,443 |
2,447 |
2,411 |
2,433 |
-0.33% |
115,000 |
| 2025/6/10 |
2,460 |
2,485 |
2,441 |
2,441 |
-0.61% |
80,300 |
| 2025/6/9 |
2,485 |
2,485 |
2,456 |
2,456 |
-0.28% |
64,000 |
| 2025/6/6 |
2,484 |
2,493 |
2,445 |
2,463 |
-0.89% |
89,400 |
| 2025/6/5 |
2,480 |
2,500 |
2,464 |
2,485 |
-0.60% |
95,000 |
| 2025/6/4 |
2,515 |
2,542 |
2,493 |
2,500 |
-0.32% |
99,500 |
| 2025/6/3 |
2,536 |
2,536 |
2,495 |
2,508 |
-1.10% |
110,800 |
| 2025/6/2 |
2,500 |
2,545 |
2,476 |
2,536 |
+1.08% |
161,800 |
| 2025/5/30 |
2,455 |
2,520 |
2,450 |
2,509 |
+1.01% |
146,000 |
| 2025/5/29 |
2,500 |
2,519 |
2,483 |
2,484 |
+0.40% |
163,400 |
| 2025/5/28 |
2,462 |
2,500 |
2,460 |
2,474 |
+0.61% |
160,900 |
| 2025/5/27 |
2,442 |
2,470 |
2,405 |
2,459 |
+0.45% |
95,600 |
| 2025/5/26 |
2,441 |
2,466 |
2,423 |
2,448 |
+0.16% |
102,400 |
| 2025/5/23 |
2,446 |
2,480 |
2,428 |
2,444 |
+0.33% |
109,200 |
| 2025/5/22 |
2,417 |
2,470 |
2,397 |
2,436 |
-1.14% |
172,400 |
| 2025/5/21 |
2,452 |
2,491 |
2,430 |
2,464 |
+1.52% |
185,900 |
| 2025/5/20 |
2,348 |
2,441 |
2,315 |
2,427 |
+3.63% |
244,200 |
| 2025/5/19 |
2,304 |
2,350 |
2,272 |
2,342 |
+1.47% |
106,700 |
| 2025/5/16 |
2,338 |
2,338 |
2,281 |
2,308 |
-1.28% |
82,700 |
| 2025/5/15 |
2,404 |
2,405 |
2,326 |
2,338 |
-3.43% |
106,000 |
| 2025/5/14 |
2,418 |
2,440 |
2,372 |
2,421 |
+0.12% |
126,100 |
| 2025/5/13 |
2,460 |
2,493 |
2,413 |
2,418 |
-0.33% |
172,900 |
| 2025/5/12 |
2,388 |
2,445 |
2,325 |
2,426 |
+8.40% |
361,300 |
| 2025/5/9 |
2,206 |
2,262 |
2,201 |
2,238 |
+2.01% |
121,600 |
| 2025/5/8 |
2,204 |
2,204 |
2,177 |
2,194 |
-0.54% |
74,800 |
| 2025/5/7 |
2,173 |
2,218 |
2,146 |
2,206 |
+2.75% |
118,900 |
| 2025/5/2 |
2,215 |
2,235 |
2,133 |
2,147 |
-3.20% |
159,800 |
| 2025/5/1 |
2,316 |
2,316 |
2,208 |
2,218 |
-3.77% |
139,100 |
| 2025/4/30 |
2,300 |
2,325 |
2,291 |
2,305 |
+1.19% |
94,100 |
| 2025/4/28 |
2,257 |
2,286 |
2,252 |
2,278 |
+1.88% |
105,000 |
| 2025/4/25 |
2,246 |
2,270 |
2,222 |
2,236 |
+0.09% |
78,700 |
| 2025/4/24 |
2,231 |
2,268 |
2,230 |
2,234 |
+1.36% |
103,600 |
| 2025/4/23 |
2,201 |
2,233 |
2,201 |
2,204 |
+1.80% |
85,400 |
| 2025/4/22 |
2,159 |
2,180 |
2,142 |
2,165 |
+0.70% |
66,800 |
| 2025/4/21 |
2,150 |
2,165 |
2,138 |
2,150 |
-0.60% |
50,600 |
| 2025/4/18 |
2,105 |
2,173 |
2,082 |
2,163 |
+4.09% |
165,000 |
| 2025/4/17 |
2,037 |
2,078 |
2,030 |
2,078 |
+2.87% |
58,500 |
| 2025/4/16 |
2,085 |
2,090 |
2,005 |
2,020 |
-2.08% |
80,500 |
| 2025/4/15 |
2,070 |
2,081 |
2,052 |
2,063 |
+0.00% |
90,100 |
| 2025/4/14 |
2,030 |
2,083 |
2,001 |
2,063 |
+2.43% |
73,900 |
| 2025/4/11 |
1,977 |
2,026 |
1,940 |
2,014 |
-3.03% |
119,900 |
| 2025/4/10 |
2,133 |
2,133 |
2,068 |
2,077 |
+8.57% |
153,900 |
| 2025/4/9 |
1,945 |
1,964 |
1,901 |
1,913 |
-6.00% |
186,700 |
| 2025/4/8 |
1,958 |
2,072 |
1,958 |
2,035 |
+9.53% |
145,700 |
| 2025/4/7 |
1,850 |
1,923 |
1,825 |
1,858 |
-9.72% |
300,500 |
| 2025/4/4 |
2,102 |
2,103 |
1,993 |
2,058 |
-7.26% |
395,300 |
| 2025/4/3 |
2,266 |
2,289 |
2,181 |
2,219 |
-7.15% |
283,900 |
| 2025/4/2 |
2,382 |
2,390 |
2,323 |
2,390 |
+1.06% |
153,000 |
| 2025/4/1 |
2,420 |
2,420 |
2,329 |
2,365 |
-0.46% |
120,200 |
| 2025/3/31 |
2,408 |
2,408 |
2,334 |
2,376 |
-3.34% |
211,100 |
| 2025/3/28 |
2,473 |
2,495 |
2,440 |
2,458 |
-1.99% |
195,800 |
| 2025/3/27 |
2,445 |
2,514 |
2,419 |
2,508 |
+2.58% |
308,900 |
| 2025/3/26 |
2,435 |
2,445 |
2,394 |
2,445 |
+0.45% |
127,400 |
| 2025/3/25 |
2,465 |
2,473 |
2,413 |
2,434 |
-0.77% |
151,100 |
| 2025/3/24 |
2,451 |
2,464 |
2,426 |
2,453 |
+0.45% |
170,700 |
| 2025/3/21 |
2,380 |
2,457 |
2,379 |
2,442 |
+2.69% |
189,500 |
|
