| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
3,033 |
3,080 |
3,028 |
3,058 |
+0.69% |
2,081,100 |
| 2025/9/16 |
3,030 |
3,065 |
3,019 |
3,037 |
+0.26% |
1,458,400 |
| 2025/9/12 |
3,078 |
3,078 |
2,995 |
3,029 |
+0.70% |
2,454,100 |
| 2025/9/11 |
3,010 |
3,058 |
2,996 |
3,008 |
-0.07% |
1,970,300 |
| 2025/9/10 |
2,976 |
3,010 |
2,951.5 |
3,010 |
+0.07% |
2,033,300 |
| 2025/9/9 |
2,993 |
3,046 |
2,979.5 |
3,008 |
+0.48% |
2,347,000 |
| 2025/9/8 |
2,959 |
2,994.5 |
2,939.5 |
2,993.5 |
+2.17% |
2,389,300 |
| 2025/9/5 |
2,899 |
2,933 |
2,885.5 |
2,930 |
+2.20% |
1,745,300 |
| 2025/9/4 |
2,876.5 |
2,900 |
2,865 |
2,867 |
-0.59% |
1,757,300 |
| 2025/9/3 |
2,885.5 |
2,948 |
2,880 |
2,884 |
-0.86% |
1,714,500 |
| 2025/9/2 |
2,909 |
2,910 |
2,880 |
2,909 |
-0.03% |
1,992,800 |
| 2025/9/1 |
2,940 |
2,944 |
2,878.5 |
2,910 |
-1.62% |
1,865,300 |
| 2025/8/29 |
2,990 |
3,011 |
2,958 |
2,958 |
-1.50% |
1,930,800 |
| 2025/8/28 |
2,981.5 |
3,005 |
2,966 |
3,003 |
-0.33% |
1,601,800 |
| 2025/8/27 |
3,018 |
3,030 |
2,996 |
3,013 |
-0.76% |
2,512,000 |
| 2025/8/26 |
3,060 |
3,069 |
3,016 |
3,036 |
-1.20% |
1,901,300 |
| 2025/8/25 |
3,030 |
3,099 |
3,020 |
3,073 |
+2.37% |
2,414,700 |
| 2025/8/22 |
2,988 |
3,023 |
2,965.5 |
3,002 |
+0.33% |
1,662,100 |
| 2025/8/21 |
3,002 |
3,020 |
2,992 |
2,992 |
-0.73% |
1,720,700 |
| 2025/8/20 |
3,080 |
3,095 |
2,992 |
3,014 |
-1.44% |
2,553,700 |
| 2025/8/19 |
3,050 |
3,087 |
3,037 |
3,058 |
+0.00% |
1,486,500 |
| 2025/8/18 |
3,065 |
3,077 |
3,019 |
3,058 |
-0.52% |
1,922,600 |
| 2025/8/15 |
3,043 |
3,080 |
3,041 |
3,074 |
+1.35% |
1,766,000 |
| 2025/8/14 |
3,132 |
3,144 |
3,032 |
3,033 |
-3.62% |
2,588,700 |
| 2025/8/13 |
3,130 |
3,203 |
3,121 |
3,147 |
+1.71% |
2,564,600 |
| 2025/8/12 |
3,131 |
3,150 |
3,093 |
3,094 |
-0.83% |
2,631,700 |
| 2025/8/8 |
3,085 |
3,155 |
3,065 |
3,120 |
+0.52% |
2,650,800 |
| 2025/8/7 |
3,081 |
3,172 |
3,078 |
3,104 |
+0.39% |
2,263,100 |
| 2025/8/6 |
3,051 |
3,107 |
3,045 |
3,092 |
+1.28% |
1,600,500 |
| 2025/8/5 |
3,080 |
3,140 |
3,051 |
3,053 |
-0.59% |
2,562,700 |
| 2025/8/4 |
3,047 |
3,095 |
3,027 |
3,071 |
-3.64% |
3,115,900 |
| 2025/8/1 |
3,168 |
3,241 |
3,142 |
3,187 |
+0.16% |
2,447,400 |
| 2025/7/31 |
3,168 |
3,228 |
3,165 |
3,182 |
-0.06% |
2,056,500 |
| 2025/7/30 |
3,210 |
3,214 |
3,151 |
3,184 |
-1.24% |
2,071,700 |
| 2025/7/29 |
3,331 |
3,337 |
3,214 |
3,224 |
-3.21% |
2,697,300 |
| 2025/7/28 |
3,315 |
3,384 |
3,307 |
3,331 |
+3.16% |
3,912,600 |
| 2025/7/25 |
3,364 |
3,367 |
3,216 |
3,229 |
-5.97% |
4,192,900 |
| 2025/7/24 |
3,290 |
3,504 |
3,282 |
3,434 |
+6.02% |
7,885,300 |
| 2025/7/23 |
2,999 |
3,247 |
2,997 |
3,239 |
+11.04% |
6,167,600 |
| 2025/7/22 |
2,880 |
2,974 |
2,880 |
2,917 |
+1.46% |
3,159,900 |
| 2025/7/18 |
2,890 |
2,925.5 |
2,869 |
2,875 |
-0.45% |
1,966,700 |
| 2025/7/17 |
2,850 |
2,893 |
2,832 |
2,888 |
+0.63% |
1,815,600 |
| 2025/7/16 |
2,840 |
2,888 |
2,832.5 |
2,870 |
+1.04% |
2,344,900 |
| 2025/7/15 |
2,892 |
2,895 |
2,824 |
2,840.5 |
-2.02% |
4,116,000 |
| 2025/7/14 |
2,979 |
2,980 |
2,895 |
2,899 |
-3.01% |
2,307,000 |
| 2025/7/11 |
2,960 |
2,989 |
2,938.5 |
2,989 |
+2.36% |
2,480,000 |
| 2025/7/10 |
2,913 |
2,944.5 |
2,896.5 |
2,920 |
+0.02% |
2,571,300 |
| 2025/7/9 |
2,820 |
2,944.5 |
2,819.5 |
2,919.5 |
+3.05% |
4,744,900 |
| 2025/7/8 |
2,837.5 |
2,899 |
2,807 |
2,833 |
+0.09% |
5,816,800 |
| 2025/7/7 |
3,000 |
3,009 |
2,830 |
2,830.5 |
-10.29% |
10,718,600 |
| 2025/7/4 |
3,205 |
3,218 |
3,138 |
3,155 |
-1.16% |
2,103,800 |
| 2025/7/3 |
3,188 |
3,209 |
3,162 |
3,192 |
+0.82% |
1,958,300 |
| 2025/7/2 |
3,198 |
3,212 |
3,143 |
3,166 |
-1.71% |
2,406,900 |
| 2025/7/1 |
3,269 |
3,296 |
3,207 |
3,221 |
-1.47% |
1,649,000 |
| 2025/6/30 |
3,284 |
3,294 |
3,247 |
3,269 |
+0.37% |
2,299,700 |
| 2025/6/27 |
3,333 |
3,366 |
3,242 |
3,257 |
-0.70% |
2,573,000 |
| 2025/6/26 |
3,217 |
3,353 |
3,217 |
3,280 |
+1.80% |
2,814,100 |
| 2025/6/25 |
3,216 |
3,244 |
3,201 |
3,222 |
+0.50% |
1,160,600 |
| 2025/6/24 |
3,210 |
3,251 |
3,192 |
3,206 |
+0.53% |
1,434,100 |
| 2025/6/23 |
3,148 |
3,205 |
3,131 |
3,189 |
-0.03% |
1,386,500 |
| 2025/6/20 |
3,207 |
3,229 |
3,181 |
3,190 |
+0.00% |
1,880,800 |
| 2025/6/19 |
3,269 |
3,270 |
3,190 |
3,190 |
-2.98% |
1,899,000 |
| 2025/6/18 |
3,243 |
3,291 |
3,221 |
3,288 |
-0.09% |
1,517,200 |
| 2025/6/17 |
3,265 |
3,305 |
3,252 |
3,291 |
+1.70% |
1,790,800 |
| 2025/6/16 |
3,264 |
3,275 |
3,202 |
3,236 |
+0.72% |
1,523,500 |
| 2025/6/13 |
3,275 |
3,297 |
3,191 |
3,213 |
-1.92% |
2,063,300 |
| 2025/6/12 |
3,357 |
3,362 |
3,257 |
3,276 |
-2.88% |
2,166,000 |
| 2025/6/11 |
3,357 |
3,410 |
3,328 |
3,373 |
+2.62% |
2,929,400 |
| 2025/6/10 |
3,240 |
3,332 |
3,218 |
3,287 |
+3.92% |
3,331,900 |
| 2025/6/9 |
3,108 |
3,175 |
3,078 |
3,163 |
+0.48% |
3,462,400 |
| 2025/6/6 |
3,250 |
3,252 |
3,146 |
3,148 |
-2.90% |
2,885,300 |
| 2025/6/5 |
3,245 |
3,289 |
3,227 |
3,242 |
-1.55% |
2,738,400 |
| 2025/6/4 |
3,326 |
3,397 |
3,293 |
3,293 |
-0.42% |
1,750,300 |
| 2025/6/3 |
3,248 |
3,324 |
3,241 |
3,307 |
+0.67% |
2,664,800 |
| 2025/6/2 |
3,361 |
3,367 |
3,271 |
3,285 |
-3.72% |
2,687,300 |
| 2025/5/30 |
3,360 |
3,452 |
3,345 |
3,412 |
-1.53% |
17,597,400 |
| 2025/5/29 |
3,415 |
3,513 |
3,411 |
3,465 |
+2.12% |
3,246,500 |
| 2025/5/28 |
3,475 |
3,492 |
3,368 |
3,393 |
+0.56% |
3,693,200 |
| 2025/5/27 |
3,326 |
3,374 |
3,305 |
3,374 |
+1.60% |
1,831,300 |
| 2025/5/26 |
3,278 |
3,323 |
3,246 |
3,321 |
+1.93% |
1,728,900 |
| 2025/5/23 |
3,280 |
3,317 |
3,246 |
3,258 |
-0.88% |
2,176,800 |
| 2025/5/22 |
3,276 |
3,289 |
3,243 |
3,287 |
-2.23% |
1,979,600 |
| 2025/5/21 |
3,450 |
3,475 |
3,330 |
3,362 |
-1.75% |
2,494,500 |
| 2025/5/20 |
3,450 |
3,520 |
3,403 |
3,422 |
+5.03% |
3,942,500 |
| 2025/5/19 |
3,298 |
3,325 |
3,256 |
3,258 |
-3.15% |
1,858,500 |
| 2025/5/16 |
3,345 |
3,395 |
3,309 |
3,364 |
-0.71% |
2,390,300 |
| 2025/5/15 |
3,322 |
3,423 |
3,311 |
3,388 |
+1.62% |
3,574,200 |
| 2025/5/14 |
3,258 |
3,356 |
3,182 |
3,334 |
-1.88% |
5,678,900 |
| 2025/5/13 |
3,430 |
3,559 |
3,398 |
3,398 |
+5.33% |
6,219,500 |
| 2025/5/12 |
3,061 |
3,254 |
3,060 |
3,226 |
+6.79% |
3,706,200 |
| 2025/5/9 |
3,041 |
3,078 |
3,012 |
3,021 |
+1.55% |
2,678,000 |
| 2025/5/8 |
2,997 |
3,012 |
2,939 |
2,975 |
-1.49% |
2,299,800 |
| 2025/5/7 |
3,081 |
3,107 |
3,002 |
3,020 |
-1.85% |
2,182,700 |
| 2025/5/2 |
3,034 |
3,077 |
2,992.5 |
3,077 |
+2.72% |
2,548,700 |
| 2025/5/1 |
2,995 |
3,025 |
2,958.5 |
2,995.5 |
-0.71% |
2,251,300 |
| 2025/4/30 |
2,950 |
3,032 |
2,920.5 |
3,017 |
+2.39% |
3,092,600 |
| 2025/4/28 |
3,100 |
3,117 |
2,946.5 |
2,946.5 |
-3.99% |
2,990,500 |
| 2025/4/25 |
2,969 |
3,075 |
2,962.5 |
3,069 |
+4.83% |
3,904,800 |
| 2025/4/24 |
2,853.5 |
2,949.5 |
2,851 |
2,927.5 |
+6.18% |
4,640,000 |
| 2025/4/23 |
2,705.5 |
2,769 |
2,688 |
2,757 |
+5.81% |
4,010,900 |
| 2025/4/22 |
2,609.5 |
2,636.5 |
2,582 |
2,605.5 |
-0.42% |
2,427,200 |
| 2025/4/21 |
2,668 |
2,668 |
2,589 |
2,616.5 |
-2.08% |
2,681,900 |
| 2025/4/18 |
2,747 |
2,749 |
2,668.5 |
2,672 |
-2.20% |
2,378,300 |
| 2025/4/17 |
2,664 |
2,734 |
2,654 |
2,732 |
+2.92% |
2,947,000 |
| 2025/4/16 |
2,712 |
2,742.5 |
2,621 |
2,654.5 |
-3.01% |
4,364,000 |
| 2025/4/15 |
2,798 |
2,834 |
2,737 |
2,737 |
-1.88% |
3,474,600 |
| 2025/4/14 |
2,890.5 |
2,923 |
2,789.5 |
2,789.5 |
-3.18% |
3,436,500 |
| 2025/4/11 |
2,813.5 |
2,897.5 |
2,774 |
2,881 |
-4.76% |
3,356,300 |
| 2025/4/10 |
3,084 |
3,123 |
3,007 |
3,025 |
+13.44% |
4,848,600 |
| 2025/4/9 |
2,875.5 |
2,894 |
2,645 |
2,666.5 |
-8.85% |
4,957,200 |
| 2025/4/8 |
2,908 |
3,079 |
2,884.5 |
2,925.5 |
+9.65% |
4,840,600 |
| 2025/4/7 |
2,694 |
2,843 |
2,644 |
2,668 |
-20.22% |
6,221,100 |
| 2025/4/4 |
3,470 |
3,484 |
3,295 |
3,344 |
-4.73% |
2,478,500 |
| 2025/4/3 |
3,448 |
3,545 |
3,435 |
3,510 |
-5.62% |
2,681,300 |
| 2025/4/2 |
3,727 |
3,777 |
3,676 |
3,719 |
+0.62% |
2,174,800 |
| 2025/4/1 |
3,732 |
3,745 |
3,673 |
3,696 |
-0.91% |
1,947,500 |
| 2025/3/31 |
3,848 |
3,849 |
3,718 |
3,730 |
-5.88% |
2,555,800 |
| 2025/3/28 |
3,999 |
4,036 |
3,947 |
3,963 |
-2.39% |
1,658,500 |
| 2025/3/27 |
4,192 |
4,235 |
4,024 |
4,060 |
-1.50% |
2,173,600 |
| 2025/3/26 |
4,090 |
4,144 |
4,078 |
4,122 |
+1.68% |
1,455,100 |
| 2025/3/25 |
4,084 |
4,115 |
4,052 |
4,054 |
+0.37% |
930,400 |
| 2025/3/24 |
4,150 |
4,160 |
4,039 |
4,039 |
-3.63% |
1,320,200 |
| 2025/3/21 |
4,111 |
4,298 |
4,111 |
4,191 |
+1.35% |
2,859,900 |
|
