| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,600 |
2,680 |
2,565 |
2,576 |
+0.12% |
511,000 |
| 2025/9/17 |
2,478 |
2,584 |
2,465 |
2,573 |
+3.54% |
362,400 |
| 2025/9/16 |
2,424 |
2,499 |
2,404 |
2,485 |
+3.37% |
299,000 |
| 2025/9/12 |
2,412 |
2,419 |
2,364 |
2,404 |
-0.70% |
230,400 |
| 2025/9/11 |
2,377 |
2,457 |
2,367 |
2,421 |
+2.67% |
338,200 |
| 2025/9/10 |
2,350 |
2,388 |
2,329 |
2,358 |
-0.46% |
171,500 |
| 2025/9/9 |
2,362 |
2,389 |
2,354 |
2,369 |
+0.47% |
164,200 |
| 2025/9/8 |
2,371 |
2,389 |
2,353 |
2,358 |
-0.67% |
259,100 |
| 2025/9/5 |
2,400 |
2,421 |
2,368 |
2,374 |
-2.51% |
287,500 |
| 2025/9/4 |
2,406 |
2,435 |
2,355 |
2,435 |
+1.42% |
528,300 |
| 2025/9/3 |
2,324 |
2,423 |
2,286 |
2,401 |
+5.54% |
581,800 |
| 2025/9/2 |
2,220 |
2,283 |
2,213 |
2,275 |
+3.46% |
337,200 |
| 2025/9/1 |
2,140 |
2,253 |
2,132 |
2,199 |
+2.76% |
415,200 |
| 2025/8/29 |
2,127 |
2,143 |
2,087 |
2,140 |
+0.66% |
153,200 |
| 2025/8/28 |
2,075 |
2,132 |
2,070 |
2,126 |
+2.66% |
192,800 |
| 2025/8/27 |
2,051 |
2,077 |
2,045 |
2,071 |
+0.68% |
112,600 |
| 2025/8/26 |
2,122 |
2,122 |
2,057 |
2,057 |
-3.56% |
195,600 |
| 2025/8/25 |
2,100 |
2,171 |
2,092 |
2,133 |
+1.91% |
190,500 |
| 2025/8/22 |
2,083 |
2,100 |
2,075 |
2,093 |
+0.48% |
144,000 |
| 2025/8/21 |
2,143 |
2,143 |
2,082 |
2,083 |
-2.89% |
139,800 |
| 2025/8/20 |
2,134 |
2,183 |
2,134 |
2,145 |
+0.70% |
155,400 |
| 2025/8/19 |
2,130 |
2,141 |
2,115 |
2,130 |
-0.37% |
94,200 |
| 2025/8/18 |
2,130 |
2,191 |
2,121 |
2,138 |
+1.09% |
153,200 |
| 2025/8/15 |
2,127 |
2,148 |
2,094 |
2,115 |
-0.33% |
97,900 |
| 2025/8/14 |
2,130 |
2,135 |
2,111 |
2,122 |
-0.47% |
77,900 |
| 2025/8/13 |
2,105 |
2,134 |
2,093 |
2,132 |
+1.28% |
144,900 |
| 2025/8/12 |
2,119 |
2,119 |
2,075 |
2,105 |
+0.33% |
179,300 |
| 2025/8/8 |
2,057 |
2,105 |
2,043 |
2,098 |
+2.59% |
307,200 |
| 2025/8/7 |
2,100 |
2,100 |
2,026 |
2,045 |
-5.76% |
753,900 |
| 2025/8/6 |
2,157 |
2,190 |
2,151 |
2,170 |
+0.93% |
90,400 |
| 2025/8/5 |
2,155 |
2,182 |
2,150 |
2,150 |
-0.23% |
98,100 |
| 2025/8/4 |
2,172 |
2,176 |
2,142 |
2,155 |
-1.10% |
90,600 |
| 2025/8/1 |
2,133 |
2,179 |
2,132 |
2,179 |
+2.16% |
148,900 |
| 2025/7/31 |
2,124 |
2,139 |
2,110 |
2,133 |
+1.14% |
82,100 |
| 2025/7/30 |
2,088 |
2,120 |
2,088 |
2,109 |
+1.05% |
100,700 |
| 2025/7/29 |
2,120 |
2,120 |
2,077 |
2,087 |
-1.70% |
101,500 |
| 2025/7/28 |
2,086 |
2,124 |
2,075 |
2,123 |
+2.56% |
133,900 |
| 2025/7/25 |
2,065 |
2,082 |
2,055 |
2,070 |
+0.24% |
111,400 |
| 2025/7/24 |
2,074 |
2,097 |
2,065 |
2,065 |
+0.10% |
106,400 |
| 2025/7/23 |
2,045 |
2,087 |
2,045 |
2,063 |
+1.63% |
139,500 |
| 2025/7/22 |
2,013 |
2,040 |
1,993 |
2,030 |
+0.79% |
144,800 |
| 2025/7/18 |
2,010 |
2,019 |
2,005 |
2,014 |
+0.50% |
57,800 |
| 2025/7/17 |
1,991 |
2,012 |
1,983 |
2,004 |
+0.20% |
79,300 |
| 2025/7/16 |
2,012 |
2,021 |
2,000 |
2,000 |
-0.79% |
96,900 |
| 2025/7/15 |
2,040 |
2,049 |
2,012 |
2,016 |
-1.22% |
80,600 |
| 2025/7/14 |
2,061 |
2,076 |
2,031 |
2,041 |
-0.92% |
111,400 |
| 2025/7/11 |
2,065 |
2,087 |
2,050 |
2,060 |
+0.10% |
103,100 |
| 2025/7/10 |
2,061 |
2,068 |
2,034 |
2,058 |
-0.15% |
94,000 |
| 2025/7/9 |
2,064 |
2,079 |
2,051 |
2,061 |
+0.15% |
71,600 |
| 2025/7/8 |
2,035 |
2,059 |
2,025 |
2,058 |
+0.83% |
99,200 |
| 2025/7/7 |
2,027 |
2,063 |
2,025 |
2,041 |
+0.34% |
120,200 |
| 2025/7/4 |
2,027 |
2,034 |
2,007 |
2,034 |
+0.35% |
104,800 |
| 2025/7/3 |
2,024 |
2,050 |
2,013 |
2,027 |
+0.00% |
118,000 |
| 2025/7/2 |
2,040 |
2,103 |
2,027 |
2,027 |
+0.20% |
210,700 |
| 2025/7/1 |
2,085 |
2,106 |
2,018 |
2,023 |
-2.88% |
135,100 |
| 2025/6/30 |
2,069 |
2,085 |
2,061 |
2,083 |
+1.56% |
128,800 |
| 2025/6/27 |
2,017 |
2,089 |
2,017 |
2,051 |
+2.45% |
238,400 |
| 2025/6/26 |
1,997 |
2,010 |
1,983 |
2,002 |
-0.25% |
132,600 |
| 2025/6/25 |
1,958 |
2,021 |
1,938 |
2,007 |
+3.24% |
216,800 |
| 2025/6/24 |
1,950 |
1,956 |
1,934 |
1,944 |
+0.83% |
80,400 |
| 2025/6/23 |
1,931 |
1,942 |
1,908 |
1,928 |
-1.13% |
162,200 |
| 2025/6/20 |
1,980 |
1,981 |
1,950 |
1,950 |
-1.66% |
162,900 |
| 2025/6/19 |
1,984 |
2,009 |
1,982 |
1,983 |
-0.35% |
58,300 |
| 2025/6/18 |
1,998 |
2,002 |
1,980 |
1,990 |
-0.40% |
139,600 |
| 2025/6/17 |
1,973 |
2,006 |
1,970 |
1,998 |
+2.62% |
164,900 |
| 2025/6/16 |
1,977 |
1,984 |
1,934 |
1,947 |
-1.52% |
220,700 |
| 2025/6/13 |
1,995 |
2,004 |
1,967 |
1,977 |
-0.90% |
202,300 |
| 2025/6/12 |
2,023 |
2,026 |
1,995 |
1,995 |
-1.77% |
225,000 |
| 2025/6/11 |
2,035 |
2,040 |
2,026 |
2,031 |
+0.30% |
57,200 |
| 2025/6/10 |
2,019 |
2,044 |
2,014 |
2,025 |
+0.30% |
112,800 |
| 2025/6/9 |
2,032 |
2,037 |
2,015 |
2,019 |
-0.64% |
116,300 |
| 2025/6/6 |
2,040 |
2,051 |
2,032 |
2,032 |
-0.29% |
83,100 |
| 2025/6/5 |
2,051 |
2,054 |
2,033 |
2,038 |
-0.83% |
108,600 |
| 2025/6/4 |
2,086 |
2,100 |
2,055 |
2,055 |
-2.00% |
113,300 |
| 2025/6/3 |
2,177 |
2,177 |
2,096 |
2,097 |
-3.72% |
149,600 |
| 2025/6/2 |
2,130 |
2,198 |
2,122 |
2,178 |
+2.01% |
147,000 |
| 2025/5/30 |
2,160 |
2,160 |
2,125 |
2,135 |
-1.25% |
180,200 |
| 2025/5/29 |
2,141 |
2,181 |
2,131 |
2,162 |
+0.84% |
127,500 |
| 2025/5/28 |
2,089 |
2,163 |
2,075 |
2,144 |
+2.98% |
229,500 |
| 2025/5/27 |
2,064 |
2,089 |
2,064 |
2,082 |
+0.92% |
82,700 |
| 2025/5/26 |
2,030 |
2,066 |
2,028 |
2,063 |
+2.18% |
72,100 |
| 2025/5/23 |
2,013 |
2,028 |
2,010 |
2,019 |
+0.45% |
66,000 |
| 2025/5/22 |
2,020 |
2,030 |
2,009 |
2,010 |
-0.79% |
122,600 |
| 2025/5/21 |
2,043 |
2,052 |
2,026 |
2,026 |
-0.49% |
101,300 |
| 2025/5/20 |
2,091 |
2,097 |
2,033 |
2,036 |
-2.02% |
122,600 |
| 2025/5/19 |
2,062 |
2,121 |
2,062 |
2,078 |
-0.05% |
108,400 |
| 2025/5/16 |
2,055 |
2,086 |
2,036 |
2,079 |
+1.12% |
119,200 |
| 2025/5/15 |
2,031 |
2,073 |
2,031 |
2,056 |
+0.54% |
71,500 |
| 2025/5/14 |
2,060 |
2,066 |
2,019 |
2,045 |
-1.02% |
148,800 |
| 2025/5/13 |
2,092 |
2,099 |
2,056 |
2,066 |
-0.96% |
135,800 |
| 2025/5/12 |
2,092 |
2,176 |
2,078 |
2,086 |
+0.97% |
214,900 |
| 2025/5/9 |
2,168 |
2,173 |
2,057 |
2,066 |
-0.53% |
334,700 |
| 2025/5/8 |
2,110 |
2,124 |
2,070 |
2,077 |
-1.10% |
140,000 |
| 2025/5/7 |
2,065 |
2,111 |
2,061 |
2,100 |
+0.67% |
163,700 |
| 2025/5/2 |
2,057 |
2,087 |
2,048 |
2,086 |
+1.46% |
100,400 |
| 2025/5/1 |
2,062 |
2,080 |
2,054 |
2,056 |
-1.11% |
72,500 |
| 2025/4/30 |
2,121 |
2,123 |
2,049 |
2,079 |
-1.79% |
154,700 |
| 2025/4/28 |
2,107 |
2,147 |
2,107 |
2,117 |
+0.95% |
119,200 |
| 2025/4/25 |
2,117 |
2,124 |
2,091 |
2,097 |
-1.32% |
109,200 |
| 2025/4/24 |
2,193 |
2,197 |
2,125 |
2,125 |
-3.10% |
121,200 |
| 2025/4/23 |
2,174 |
2,217 |
2,173 |
2,193 |
+1.34% |
141,900 |
| 2025/4/22 |
2,164 |
2,176 |
2,149 |
2,164 |
-0.14% |
71,800 |
| 2025/4/21 |
2,164 |
2,179 |
2,161 |
2,167 |
+0.70% |
49,800 |
| 2025/4/18 |
2,141 |
2,159 |
2,128 |
2,152 |
+1.22% |
63,400 |
| 2025/4/17 |
2,144 |
2,161 |
2,116 |
2,126 |
-1.67% |
113,700 |
| 2025/4/16 |
2,135 |
2,162 |
2,131 |
2,162 |
+0.89% |
80,400 |
| 2025/4/15 |
2,182 |
2,183 |
2,143 |
2,143 |
-1.11% |
69,400 |
| 2025/4/14 |
2,204 |
2,223 |
2,167 |
2,167 |
-0.41% |
75,400 |
| 2025/4/11 |
2,141 |
2,176 |
2,109 |
2,176 |
+0.83% |
126,900 |
| 2025/4/10 |
2,115 |
2,168 |
2,088 |
2,158 |
+5.68% |
138,900 |
| 2025/4/9 |
2,065 |
2,073 |
2,020 |
2,042 |
-2.20% |
117,500 |
| 2025/4/8 |
2,022 |
2,097 |
2,022 |
2,088 |
+5.35% |
172,800 |
| 2025/4/7 |
2,033 |
2,054 |
1,972 |
1,982 |
-9.33% |
265,100 |
| 2025/4/4 |
2,194 |
2,229 |
2,151 |
2,186 |
-0.46% |
171,600 |
| 2025/4/3 |
2,131 |
2,199 |
2,126 |
2,196 |
+1.34% |
225,100 |
| 2025/4/2 |
2,223 |
2,225 |
2,167 |
2,167 |
-0.87% |
150,000 |
| 2025/4/1 |
2,215 |
2,255 |
2,186 |
2,186 |
-2.67% |
155,800 |
| 2025/3/31 |
2,345 |
2,348 |
2,237 |
2,246 |
-5.27% |
230,700 |
| 2025/3/28 |
2,377 |
2,424 |
2,345 |
2,371 |
-1.45% |
429,300 |
| 2025/3/27 |
2,361 |
2,428 |
2,350 |
2,406 |
+3.66% |
653,800 |
| 2025/3/26 |
2,300 |
2,332 |
2,288 |
2,321 |
+1.49% |
257,800 |
| 2025/3/25 |
2,290 |
2,300 |
2,253 |
2,287 |
-0.44% |
212,300 |
| 2025/3/24 |
2,269 |
2,303 |
2,261 |
2,297 |
+1.23% |
208,200 |
|
