| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/22 |
3,550 |
3,648 |
3,540 |
3,626 |
+2.03% |
2,365,600 |
| 2025/9/19 |
3,613 |
3,651 |
3,521 |
3,554 |
-2.26% |
5,766,000 |
| 2025/9/18 |
3,657 |
3,660 |
3,618 |
3,636 |
-0.60% |
1,756,300 |
| 2025/9/17 |
3,670 |
3,689 |
3,650 |
3,658 |
-0.79% |
2,201,700 |
| 2025/9/16 |
3,672 |
3,707 |
3,654 |
3,687 |
+1.26% |
2,832,800 |
| 2025/9/12 |
3,688 |
3,689 |
3,631 |
3,641 |
+0.36% |
3,716,900 |
| 2025/9/11 |
3,604 |
3,639 |
3,592 |
3,628 |
-0.68% |
1,968,100 |
| 2025/9/10 |
3,597 |
3,653 |
3,576 |
3,653 |
+1.59% |
3,021,200 |
| 2025/9/9 |
3,670 |
3,676 |
3,592 |
3,596 |
-2.02% |
3,372,000 |
| 2025/9/8 |
3,635 |
3,672 |
3,621 |
3,670 |
+1.75% |
2,673,200 |
| 2025/9/5 |
3,590 |
3,614 |
3,572 |
3,607 |
+1.12% |
2,400,400 |
| 2025/9/4 |
3,570 |
3,586 |
3,536 |
3,567 |
-0.08% |
2,008,900 |
| 2025/9/3 |
3,555 |
3,578 |
3,548 |
3,570 |
+0.00% |
2,402,000 |
| 2025/9/2 |
3,555 |
3,580 |
3,546 |
3,570 |
+0.65% |
1,962,200 |
| 2025/9/1 |
3,509 |
3,557 |
3,501 |
3,547 |
+1.03% |
1,827,700 |
| 2025/8/29 |
3,532 |
3,536 |
3,494 |
3,511 |
-0.59% |
2,755,200 |
| 2025/8/28 |
3,570 |
3,577 |
3,525 |
3,532 |
-0.93% |
2,610,100 |
| 2025/8/27 |
3,600 |
3,600 |
3,532 |
3,565 |
-0.45% |
2,171,800 |
| 2025/8/26 |
3,600 |
3,602 |
3,531 |
3,581 |
-0.53% |
2,941,300 |
| 2025/8/25 |
3,610 |
3,634 |
3,573 |
3,600 |
-0.06% |
2,659,100 |
| 2025/8/22 |
3,535 |
3,607 |
3,526 |
3,602 |
+1.90% |
2,535,100 |
| 2025/8/21 |
3,549 |
3,559 |
3,527 |
3,535 |
-0.81% |
2,552,600 |
| 2025/8/20 |
3,586 |
3,591 |
3,549 |
3,564 |
-1.36% |
3,318,800 |
| 2025/8/19 |
3,575 |
3,620 |
3,544 |
3,613 |
+0.50% |
3,117,700 |
| 2025/8/18 |
3,600 |
3,644 |
3,568 |
3,595 |
+0.11% |
2,760,400 |
| 2025/8/15 |
3,529 |
3,596 |
3,516 |
3,591 |
+1.07% |
2,869,600 |
| 2025/8/14 |
3,565 |
3,599 |
3,534 |
3,553 |
-0.03% |
4,079,200 |
| 2025/8/13 |
3,547 |
3,565 |
3,506 |
3,554 |
+0.59% |
4,764,300 |
| 2025/8/12 |
3,496 |
3,573 |
3,474 |
3,533 |
+1.55% |
5,522,100 |
| 2025/8/8 |
3,398 |
3,512 |
3,380 |
3,479 |
+4.16% |
7,546,800 |
| 2025/8/7 |
3,486 |
3,521 |
3,329 |
3,340 |
+2.99% |
8,894,700 |
| 2025/8/6 |
3,125 |
3,270 |
3,103 |
3,243 |
+3.84% |
7,112,300 |
| 2025/8/5 |
3,120 |
3,149 |
3,100 |
3,123 |
+0.97% |
2,159,200 |
| 2025/8/4 |
3,100 |
3,111 |
3,076 |
3,093 |
-2.12% |
2,467,500 |
| 2025/8/1 |
3,158 |
3,198 |
3,144 |
3,160 |
+0.13% |
2,343,900 |
| 2025/7/31 |
3,148 |
3,163 |
3,131 |
3,156 |
+0.06% |
3,175,500 |
| 2025/7/30 |
3,132 |
3,155 |
3,122 |
3,154 |
+0.29% |
2,435,000 |
| 2025/7/29 |
3,185 |
3,200 |
3,138 |
3,145 |
-1.75% |
2,054,200 |
| 2025/7/28 |
3,193 |
3,211 |
3,174 |
3,201 |
+0.88% |
2,198,300 |
| 2025/7/25 |
3,166 |
3,186 |
3,144 |
3,173 |
-1.52% |
3,160,500 |
| 2025/7/24 |
3,112 |
3,222 |
3,110 |
3,222 |
+4.75% |
5,645,300 |
| 2025/7/23 |
3,017 |
3,103 |
3,001 |
3,076 |
+3.39% |
6,225,300 |
| 2025/7/22 |
3,001 |
3,026 |
2,971 |
2,975 |
-1.13% |
2,959,500 |
| 2025/7/18 |
3,044 |
3,052 |
3,009 |
3,009 |
-0.46% |
1,568,800 |
| 2025/7/17 |
2,975 |
3,030 |
2,973 |
3,023 |
+0.87% |
1,733,300 |
| 2025/7/16 |
2,999 |
3,022 |
2,990 |
2,997 |
+0.30% |
2,180,900 |
| 2025/7/15 |
2,991.5 |
2,999.5 |
2,972.5 |
2,988 |
-0.22% |
1,893,900 |
| 2025/7/14 |
3,002 |
3,017 |
2,981 |
2,994.5 |
-0.45% |
1,709,300 |
| 2025/7/11 |
3,010 |
3,028 |
2,990 |
3,008 |
+0.43% |
3,923,100 |
| 2025/7/10 |
3,039 |
3,043 |
2,995 |
2,995 |
-1.74% |
3,826,600 |
| 2025/7/9 |
3,049 |
3,050 |
3,012 |
3,048 |
+0.56% |
3,057,800 |
| 2025/7/8 |
3,012 |
3,038 |
3,008 |
3,031 |
+0.10% |
2,941,400 |
| 2025/7/7 |
3,099 |
3,100 |
3,018 |
3,028 |
-1.69% |
2,184,000 |
| 2025/7/4 |
3,095 |
3,104 |
3,068 |
3,080 |
-0.71% |
1,746,000 |
| 2025/7/3 |
3,046 |
3,102 |
3,040 |
3,102 |
+1.74% |
3,477,200 |
| 2025/7/2 |
3,055 |
3,074 |
3,041 |
3,049 |
-0.29% |
2,587,500 |
| 2025/7/1 |
3,142 |
3,152 |
3,050 |
3,058 |
-2.67% |
2,663,100 |
| 2025/6/30 |
3,150 |
3,169 |
3,127 |
3,142 |
+0.10% |
3,763,800 |
| 2025/6/27 |
3,134 |
3,156 |
3,119 |
3,139 |
+0.32% |
2,750,400 |
| 2025/6/26 |
3,138 |
3,158 |
3,123 |
3,129 |
+0.38% |
3,374,600 |
| 2025/6/25 |
3,084 |
3,141 |
3,051 |
3,117 |
+1.73% |
3,828,600 |
| 2025/6/24 |
3,097 |
3,108 |
3,042 |
3,064 |
+0.00% |
2,471,500 |
| 2025/6/23 |
3,072 |
3,076 |
3,030 |
3,064 |
-0.65% |
1,899,900 |
| 2025/6/20 |
3,144 |
3,179 |
3,083 |
3,084 |
-0.52% |
6,188,700 |
| 2025/6/19 |
3,124 |
3,133 |
3,090 |
3,100 |
-1.46% |
1,591,400 |
| 2025/6/18 |
3,100 |
3,149 |
3,100 |
3,146 |
+1.13% |
2,074,800 |
| 2025/6/17 |
3,101 |
3,116 |
3,097 |
3,111 |
+0.16% |
1,710,000 |
| 2025/6/16 |
3,113 |
3,137 |
3,101 |
3,106 |
-0.19% |
1,482,400 |
| 2025/6/13 |
3,161 |
3,165 |
3,097 |
3,112 |
-1.98% |
3,731,900 |
| 2025/6/12 |
3,182 |
3,192 |
3,146 |
3,175 |
-0.91% |
2,379,400 |
| 2025/6/11 |
3,168 |
3,220 |
3,165 |
3,204 |
+1.10% |
2,586,600 |
| 2025/6/10 |
3,155 |
3,190 |
3,146 |
3,169 |
+1.05% |
2,482,600 |
| 2025/6/9 |
3,141 |
3,155 |
3,123 |
3,136 |
-0.25% |
2,022,100 |
| 2025/6/6 |
3,103 |
3,156 |
3,103 |
3,144 |
+0.42% |
1,568,200 |
| 2025/6/5 |
3,118 |
3,134 |
3,108 |
3,131 |
-0.95% |
2,778,600 |
| 2025/6/4 |
3,190 |
3,215 |
3,161 |
3,161 |
-1.77% |
3,224,100 |
| 2025/6/3 |
3,264 |
3,266 |
3,198 |
3,218 |
-0.43% |
2,785,900 |
| 2025/6/2 |
3,249 |
3,251 |
3,203 |
3,232 |
-1.58% |
2,548,500 |
| 2025/5/30 |
3,296 |
3,325 |
3,284 |
3,284 |
-0.36% |
5,694,400 |
| 2025/5/29 |
3,300 |
3,302 |
3,251 |
3,296 |
+1.48% |
2,686,300 |
| 2025/5/28 |
3,320 |
3,322 |
3,243 |
3,248 |
-0.06% |
3,045,600 |
| 2025/5/27 |
3,254 |
3,263 |
3,215 |
3,250 |
+0.28% |
2,231,500 |
| 2025/5/26 |
3,173 |
3,241 |
3,168 |
3,241 |
+2.21% |
2,103,600 |
| 2025/5/23 |
3,207 |
3,217 |
3,158 |
3,171 |
-0.53% |
2,137,400 |
| 2025/5/22 |
3,204 |
3,204 |
3,162 |
3,188 |
-0.50% |
2,617,300 |
| 2025/5/21 |
3,227 |
3,242 |
3,183 |
3,204 |
+0.50% |
2,128,700 |
| 2025/5/20 |
3,230 |
3,249 |
3,173 |
3,188 |
-1.24% |
3,076,300 |
| 2025/5/19 |
3,276 |
3,294 |
3,217 |
3,228 |
-0.25% |
2,360,400 |
| 2025/5/16 |
3,305 |
3,308 |
3,214 |
3,236 |
-1.40% |
4,544,300 |
| 2025/5/15 |
3,316 |
3,355 |
3,278 |
3,282 |
-1.56% |
4,070,500 |
| 2025/5/14 |
3,350 |
3,374 |
3,324 |
3,334 |
-0.51% |
3,595,500 |
| 2025/5/13 |
3,389 |
3,389 |
3,329 |
3,351 |
-0.09% |
5,278,800 |
| 2025/5/12 |
3,266 |
3,359 |
3,248 |
3,354 |
+3.65% |
6,249,100 |
| 2025/5/9 |
3,251 |
3,290 |
3,193 |
3,236 |
+2.63% |
9,210,700 |
| 2025/5/8 |
2,987.5 |
3,190 |
2,963.5 |
3,153 |
+3.85% |
9,093,700 |
| 2025/5/7 |
3,123 |
3,125 |
3,021 |
3,036 |
-0.56% |
4,748,900 |
| 2025/5/2 |
3,034 |
3,090 |
3,023 |
3,053 |
+1.85% |
4,142,000 |
| 2025/5/1 |
2,950 |
3,013 |
2,938 |
2,997.5 |
+2.11% |
3,426,300 |
| 2025/4/30 |
2,965.5 |
2,973.5 |
2,932 |
2,935.5 |
-1.46% |
4,588,300 |
| 2025/4/28 |
2,985 |
3,020 |
2,969.5 |
2,979 |
+1.15% |
3,862,700 |
| 2025/4/25 |
2,937 |
2,963 |
2,925 |
2,945 |
+3.03% |
4,912,500 |
| 2025/4/24 |
2,925 |
2,933 |
2,858.5 |
2,858.5 |
-1.75% |
5,831,000 |
| 2025/4/23 |
3,026 |
3,030 |
2,909 |
2,909.5 |
+8.73% |
12,792,500 |
| 2025/4/22 |
2,680 |
2,697 |
2,670 |
2,676 |
-0.21% |
2,003,300 |
| 2025/4/21 |
2,704.5 |
2,709.5 |
2,671 |
2,681.5 |
-1.23% |
1,428,600 |
| 2025/4/18 |
2,702.5 |
2,715 |
2,675 |
2,715 |
+1.10% |
1,447,500 |
| 2025/4/17 |
2,658.5 |
2,686 |
2,646 |
2,685.5 |
+1.03% |
1,653,500 |
| 2025/4/16 |
2,676.5 |
2,687.5 |
2,636 |
2,658 |
-1.17% |
2,279,500 |
| 2025/4/15 |
2,684 |
2,695 |
2,674 |
2,689.5 |
+1.55% |
2,896,800 |
| 2025/4/14 |
2,703.5 |
2,726.5 |
2,644 |
2,648.5 |
-1.16% |
4,467,000 |
| 2025/4/11 |
2,694.5 |
2,698 |
2,651 |
2,679.5 |
-5.80% |
6,256,600 |
| 2025/4/10 |
2,880.5 |
2,880.5 |
2,798.5 |
2,844.5 |
+6.84% |
5,392,100 |
| 2025/4/9 |
2,695 |
2,734 |
2,631.5 |
2,662.5 |
-2.37% |
5,751,600 |
| 2025/4/8 |
2,693.5 |
2,764 |
2,690 |
2,727 |
+5.15% |
4,436,100 |
| 2025/4/7 |
2,600 |
2,641.5 |
2,515.5 |
2,593.5 |
-6.98% |
5,116,400 |
| 2025/4/4 |
2,822.5 |
2,866.5 |
2,754 |
2,788 |
-2.62% |
6,575,600 |
| 2025/4/3 |
2,796.5 |
2,867 |
2,792.5 |
2,863 |
-1.16% |
6,159,300 |
| 2025/4/2 |
2,833 |
2,906.5 |
2,808 |
2,896.5 |
+2.24% |
5,786,000 |
| 2025/4/1 |
2,867.5 |
2,872.5 |
2,828 |
2,833 |
-0.40% |
4,156,900 |
| 2025/3/31 |
2,897 |
2,903 |
2,833 |
2,844.5 |
-3.80% |
5,213,400 |
| 2025/3/28 |
2,993.5 |
2,996 |
2,946.5 |
2,957 |
-1.70% |
3,456,500 |
| 2025/3/27 |
2,980 |
3,014 |
2,979 |
3,008 |
-0.46% |
4,427,000 |
| 2025/3/26 |
3,000 |
3,026 |
2,988.5 |
3,022 |
+0.73% |
5,656,300 |
|
