| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,903 |
2,920 |
2,865 |
2,865 |
-2.05% |
133,300 |
| 2025/9/16 |
2,930 |
2,939 |
2,911 |
2,925 |
-0.07% |
112,900 |
| 2025/9/12 |
2,982 |
2,982 |
2,921 |
2,927 |
-1.28% |
191,100 |
| 2025/9/11 |
2,980 |
3,000 |
2,953 |
2,965 |
-0.40% |
115,600 |
| 2025/9/10 |
2,968 |
2,996 |
2,954 |
2,977 |
+0.78% |
153,900 |
| 2025/9/9 |
2,953 |
3,005 |
2,941 |
2,954 |
+0.10% |
154,800 |
| 2025/9/8 |
2,967 |
2,986 |
2,937 |
2,951 |
+0.10% |
107,600 |
| 2025/9/5 |
2,965 |
2,965 |
2,928 |
2,948 |
-0.44% |
132,100 |
| 2025/9/4 |
2,930 |
2,971 |
2,923 |
2,961 |
+1.06% |
139,100 |
| 2025/9/3 |
2,913 |
2,943 |
2,905 |
2,930 |
+0.58% |
166,600 |
| 2025/9/2 |
2,986 |
2,989 |
2,894 |
2,913 |
-0.78% |
204,400 |
| 2025/9/1 |
2,900 |
2,952 |
2,893 |
2,936 |
+0.62% |
108,400 |
| 2025/8/29 |
2,918 |
2,933 |
2,912 |
2,918 |
+0.31% |
171,800 |
| 2025/8/28 |
2,897 |
2,911 |
2,883 |
2,909 |
+0.41% |
128,100 |
| 2025/8/27 |
2,897 |
2,930 |
2,889 |
2,897 |
-0.86% |
190,900 |
| 2025/8/26 |
2,899 |
2,922 |
2,879 |
2,922 |
+1.56% |
238,500 |
| 2025/8/25 |
2,910 |
2,925 |
2,866 |
2,877 |
-0.93% |
184,800 |
| 2025/8/22 |
2,921 |
2,928 |
2,889 |
2,904 |
+0.48% |
140,700 |
| 2025/8/21 |
2,883 |
2,894 |
2,851 |
2,890 |
-0.24% |
221,000 |
| 2025/8/20 |
2,834 |
2,915 |
2,830 |
2,897 |
+0.45% |
281,500 |
| 2025/8/19 |
2,885 |
2,898 |
2,871 |
2,884 |
-0.07% |
122,600 |
| 2025/8/18 |
2,844 |
2,886 |
2,836 |
2,886 |
+2.05% |
167,700 |
| 2025/8/15 |
2,836 |
2,863 |
2,810 |
2,828 |
-1.29% |
166,800 |
| 2025/8/14 |
2,885 |
2,885 |
2,830 |
2,865 |
-1.98% |
219,600 |
| 2025/8/13 |
2,863 |
2,953 |
2,850 |
2,923 |
+2.74% |
267,800 |
| 2025/8/12 |
2,967 |
2,980 |
2,838 |
2,845 |
-2.87% |
385,200 |
| 2025/8/8 |
2,840 |
2,986 |
2,815 |
2,929 |
+3.43% |
578,200 |
| 2025/8/7 |
2,830 |
2,861 |
2,811 |
2,832 |
+0.96% |
183,600 |
| 2025/8/6 |
2,750 |
2,815 |
2,746 |
2,805 |
+2.48% |
213,500 |
| 2025/8/5 |
2,752 |
2,752 |
2,723 |
2,737 |
+0.00% |
215,000 |
| 2025/8/4 |
2,706 |
2,737 |
2,700 |
2,737 |
-0.18% |
196,400 |
| 2025/8/1 |
2,720 |
2,750 |
2,703 |
2,742 |
+0.85% |
228,400 |
| 2025/7/31 |
2,695 |
2,722 |
2,685 |
2,719 |
+1.34% |
178,700 |
| 2025/7/30 |
2,676 |
2,695 |
2,667 |
2,683 |
+0.41% |
188,900 |
| 2025/7/29 |
2,661 |
2,685 |
2,652 |
2,672 |
-0.07% |
154,100 |
| 2025/7/28 |
2,690 |
2,712 |
2,672 |
2,674 |
-0.59% |
170,800 |
| 2025/7/25 |
2,648 |
2,690 |
2,637 |
2,690 |
+0.37% |
178,500 |
| 2025/7/24 |
2,657 |
2,681 |
2,643 |
2,680 |
+0.94% |
152,100 |
| 2025/7/23 |
2,680 |
2,689 |
2,641 |
2,655 |
-0.56% |
224,900 |
| 2025/7/22 |
2,649 |
2,697 |
2,646 |
2,670 |
+0.79% |
153,300 |
| 2025/7/18 |
2,641 |
2,659 |
2,623 |
2,649 |
-0.26% |
187,000 |
| 2025/7/17 |
2,626 |
2,657 |
2,620 |
2,656 |
+0.57% |
111,000 |
| 2025/7/16 |
2,619 |
2,663 |
2,613 |
2,641 |
+1.23% |
147,600 |
| 2025/7/15 |
2,613 |
2,628 |
2,591 |
2,609 |
-0.27% |
132,300 |
| 2025/7/14 |
2,583 |
2,621 |
2,577 |
2,616 |
+1.40% |
145,400 |
| 2025/7/11 |
2,600 |
2,640 |
2,572 |
2,580 |
+0.00% |
139,700 |
| 2025/7/10 |
2,602 |
2,605 |
2,566 |
2,580 |
-0.73% |
218,800 |
| 2025/7/9 |
2,560 |
2,618 |
2,560 |
2,599 |
+0.97% |
139,700 |
| 2025/7/8 |
2,539 |
2,580 |
2,537 |
2,574 |
+1.46% |
212,200 |
| 2025/7/7 |
2,536 |
2,546 |
2,516 |
2,537 |
+0.04% |
126,600 |
| 2025/7/4 |
2,536 |
2,546 |
2,508 |
2,536 |
+0.52% |
97,400 |
| 2025/7/3 |
2,560 |
2,566 |
2,490 |
2,523 |
-1.83% |
154,000 |
| 2025/7/2 |
2,530 |
2,571 |
2,513 |
2,570 |
+0.86% |
130,000 |
| 2025/7/1 |
2,544 |
2,587 |
2,544 |
2,548 |
-1.28% |
206,400 |
| 2025/6/30 |
2,580 |
2,606 |
2,565 |
2,581 |
+0.08% |
153,600 |
| 2025/6/27 |
2,579 |
2,588 |
2,569 |
2,579 |
+0.00% |
128,100 |
| 2025/6/26 |
2,535 |
2,579 |
2,535 |
2,579 |
+1.30% |
131,200 |
| 2025/6/25 |
2,552 |
2,560 |
2,531 |
2,546 |
-0.90% |
129,900 |
| 2025/6/24 |
2,583 |
2,593 |
2,559 |
2,569 |
+0.27% |
133,500 |
| 2025/6/23 |
2,543 |
2,604 |
2,543 |
2,562 |
+1.95% |
226,100 |
| 2025/6/20 |
2,517 |
2,525 |
2,496 |
2,513 |
+0.00% |
490,100 |
| 2025/6/19 |
2,489 |
2,513 |
2,481 |
2,513 |
+1.21% |
149,800 |
| 2025/6/18 |
2,463 |
2,493 |
2,456 |
2,483 |
+0.12% |
106,700 |
| 2025/6/17 |
2,476 |
2,496 |
2,473 |
2,480 |
+0.16% |
110,000 |
| 2025/6/16 |
2,467 |
2,486 |
2,447 |
2,476 |
+1.31% |
156,500 |
| 2025/6/13 |
2,443 |
2,456 |
2,436 |
2,444 |
-0.85% |
183,400 |
| 2025/6/12 |
2,480 |
2,490 |
2,456 |
2,465 |
-0.36% |
148,900 |
| 2025/6/11 |
2,486 |
2,492 |
2,465 |
2,474 |
-0.48% |
102,600 |
| 2025/6/10 |
2,481 |
2,508 |
2,473 |
2,486 |
+0.28% |
164,600 |
| 2025/6/9 |
2,463 |
2,491 |
2,445 |
2,479 |
+0.45% |
148,800 |
| 2025/6/6 |
2,471 |
2,496 |
2,466 |
2,468 |
-0.08% |
167,900 |
| 2025/6/5 |
2,447 |
2,471 |
2,439 |
2,470 |
-0.04% |
148,700 |
| 2025/6/4 |
2,500 |
2,514 |
2,470 |
2,471 |
+0.65% |
188,700 |
| 2025/6/3 |
2,488 |
2,510 |
2,455 |
2,455 |
-1.33% |
199,000 |
| 2025/6/2 |
2,424 |
2,488 |
2,424 |
2,488 |
+1.93% |
247,000 |
| 2025/5/30 |
2,405 |
2,446 |
2,405 |
2,441 |
+0.66% |
260,500 |
| 2025/5/29 |
2,387 |
2,443 |
2,387 |
2,425 |
+1.59% |
220,400 |
| 2025/5/28 |
2,390 |
2,420 |
2,376 |
2,387 |
+0.80% |
193,900 |
| 2025/5/27 |
2,379 |
2,386 |
2,368 |
2,368 |
+0.04% |
100,600 |
| 2025/5/26 |
2,374 |
2,381 |
2,358 |
2,367 |
-0.29% |
133,200 |
| 2025/5/23 |
2,347 |
2,402 |
2,331 |
2,374 |
+2.33% |
281,100 |
| 2025/5/22 |
2,346 |
2,359 |
2,312 |
2,320 |
-2.27% |
258,300 |
| 2025/5/21 |
2,400 |
2,410 |
2,363 |
2,374 |
-0.46% |
219,400 |
| 2025/5/20 |
2,376 |
2,409 |
2,371 |
2,385 |
+0.29% |
294,800 |
| 2025/5/19 |
2,356 |
2,399 |
2,310 |
2,378 |
-0.08% |
345,700 |
| 2025/5/16 |
2,445 |
2,474 |
2,320 |
2,380 |
-3.17% |
578,900 |
| 2025/5/15 |
2,452 |
2,479 |
2,432 |
2,458 |
+0.29% |
299,300 |
| 2025/5/14 |
2,441 |
2,452 |
2,415 |
2,451 |
+0.41% |
196,600 |
| 2025/5/13 |
2,433 |
2,454 |
2,417 |
2,441 |
+1.20% |
216,900 |
| 2025/5/12 |
2,406 |
2,419 |
2,385 |
2,412 |
+0.29% |
93,000 |
| 2025/5/9 |
2,383 |
2,411 |
2,372 |
2,405 |
+1.48% |
148,500 |
| 2025/5/8 |
2,359 |
2,372 |
2,351 |
2,370 |
+0.47% |
91,000 |
| 2025/5/7 |
2,346 |
2,380 |
2,338 |
2,359 |
+0.47% |
145,600 |
| 2025/5/2 |
2,353 |
2,366 |
2,336 |
2,348 |
+0.56% |
131,000 |
| 2025/5/1 |
2,337 |
2,352 |
2,332 |
2,335 |
-0.38% |
148,300 |
| 2025/4/30 |
2,348 |
2,355 |
2,323 |
2,344 |
-0.38% |
252,500 |
| 2025/4/28 |
2,314 |
2,368 |
2,306 |
2,353 |
+2.98% |
260,400 |
| 2025/4/25 |
2,274 |
2,299 |
2,259 |
2,285 |
+0.71% |
188,700 |
| 2025/4/24 |
2,297 |
2,299 |
2,256 |
2,269 |
-0.35% |
189,700 |
| 2025/4/23 |
2,285 |
2,285 |
2,250 |
2,277 |
+0.66% |
277,900 |
| 2025/4/22 |
2,253 |
2,272 |
2,244 |
2,262 |
+0.44% |
156,600 |
| 2025/4/21 |
2,262 |
2,269 |
2,233 |
2,252 |
-1.01% |
185,400 |
| 2025/4/18 |
2,222 |
2,281 |
2,222 |
2,275 |
+2.39% |
138,600 |
| 2025/4/17 |
2,196 |
2,226 |
2,185 |
2,222 |
+1.18% |
183,400 |
| 2025/4/16 |
2,187 |
2,208 |
2,184 |
2,196 |
+0.50% |
138,000 |
| 2025/4/15 |
2,193 |
2,218 |
2,185 |
2,185 |
-0.55% |
158,100 |
| 2025/4/14 |
2,217 |
2,234 |
2,190 |
2,197 |
+0.60% |
158,500 |
| 2025/4/11 |
2,152 |
2,195 |
2,118 |
2,184 |
+0.05% |
282,600 |
| 2025/4/10 |
2,214 |
2,214 |
2,138 |
2,183 |
+5.46% |
251,200 |
| 2025/4/9 |
2,094 |
2,101 |
2,039 |
2,070 |
-2.40% |
279,500 |
| 2025/4/8 |
2,067 |
2,124 |
2,051 |
2,121 |
+5.16% |
327,600 |
| 2025/4/7 |
2,002 |
2,074 |
1,999 |
2,017 |
-5.31% |
256,700 |
| 2025/4/4 |
2,171 |
2,186 |
2,099 |
2,130 |
-4.05% |
236,400 |
| 2025/4/3 |
2,158 |
2,220 |
2,155 |
2,220 |
-1.68% |
229,800 |
| 2025/4/2 |
2,279 |
2,293 |
2,250 |
2,258 |
-1.61% |
211,200 |
| 2025/4/1 |
2,314 |
2,316 |
2,284 |
2,295 |
+0.39% |
192,300 |
| 2025/3/31 |
2,310 |
2,315 |
2,258 |
2,286 |
-1.25% |
232,700 |
| 2025/3/28 |
2,350 |
2,358 |
2,315 |
2,315 |
-4.14% |
289,300 |
| 2025/3/27 |
2,400 |
2,430 |
2,380 |
2,415 |
+0.84% |
114,000 |
| 2025/3/26 |
2,402.5 |
2,420 |
2,392.5 |
2,395 |
-0.21% |
84,300 |
| 2025/3/25 |
2,387.5 |
2,415 |
2,387.5 |
2,400 |
+0.52% |
64,400 |
| 2025/3/24 |
2,422.5 |
2,422.5 |
2,377.5 |
2,387.5 |
-1.55% |
82,900 |
| 2025/3/21 |
2,417.5 |
2,470 |
2,410 |
2,425 |
+0.00% |
127,300 |
|
