| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,199 |
2,199 |
2,181 |
2,182 |
-0.77% |
263,500 |
| 2025/9/17 |
2,209 |
2,210 |
2,188 |
2,199 |
-0.41% |
200,900 |
| 2025/9/16 |
2,178 |
2,209 |
2,175 |
2,208 |
+1.24% |
394,300 |
| 2025/9/12 |
2,190 |
2,196 |
2,181 |
2,181 |
-0.23% |
191,900 |
| 2025/9/11 |
2,190 |
2,206 |
2,181 |
2,186 |
-0.91% |
236,900 |
| 2025/9/10 |
2,202 |
2,209 |
2,195 |
2,206 |
+0.09% |
145,400 |
| 2025/9/9 |
2,220 |
2,227 |
2,197 |
2,204 |
-0.59% |
204,500 |
| 2025/9/8 |
2,220 |
2,229 |
2,209 |
2,217 |
+0.23% |
182,700 |
| 2025/9/5 |
2,209 |
2,220 |
2,200 |
2,212 |
+0.09% |
177,000 |
| 2025/9/4 |
2,218 |
2,222 |
2,206 |
2,210 |
-0.36% |
182,800 |
| 2025/9/3 |
2,215 |
2,224 |
2,205 |
2,218 |
+0.45% |
248,700 |
| 2025/9/2 |
2,198 |
2,215 |
2,192 |
2,208 |
+0.64% |
143,000 |
| 2025/9/1 |
2,190 |
2,210 |
2,184 |
2,194 |
+0.64% |
169,200 |
| 2025/8/29 |
2,196 |
2,196 |
2,176 |
2,180 |
-0.95% |
169,300 |
| 2025/8/28 |
2,185 |
2,202 |
2,181 |
2,201 |
+0.73% |
178,300 |
| 2025/8/27 |
2,190 |
2,195 |
2,180 |
2,185 |
-0.68% |
237,600 |
| 2025/8/26 |
2,231 |
2,236 |
2,200 |
2,200 |
-2.00% |
279,700 |
| 2025/8/25 |
2,256 |
2,268 |
2,243 |
2,245 |
-1.01% |
255,700 |
| 2025/8/22 |
2,225 |
2,275 |
2,225 |
2,268 |
+1.93% |
391,300 |
| 2025/8/21 |
2,240 |
2,245 |
2,219 |
2,225 |
-0.40% |
190,500 |
| 2025/8/20 |
2,220 |
2,241 |
2,214 |
2,234 |
+0.95% |
262,100 |
| 2025/8/19 |
2,201 |
2,215 |
2,194 |
2,213 |
+0.68% |
293,000 |
| 2025/8/18 |
2,187 |
2,218 |
2,185 |
2,198 |
+0.87% |
287,800 |
| 2025/8/15 |
2,177 |
2,186 |
2,162 |
2,179 |
+0.05% |
225,100 |
| 2025/8/14 |
2,175 |
2,195 |
2,165 |
2,178 |
+0.28% |
298,800 |
| 2025/8/13 |
2,145 |
2,178 |
2,140 |
2,172 |
+1.21% |
422,100 |
| 2025/8/12 |
2,163 |
2,182 |
2,140 |
2,146 |
-0.65% |
653,700 |
| 2025/8/8 |
2,160 |
2,166 |
2,150 |
2,160 |
+0.56% |
273,400 |
| 2025/8/7 |
2,148 |
2,161 |
2,143 |
2,148 |
+0.09% |
228,100 |
| 2025/8/6 |
2,132 |
2,152 |
2,131 |
2,146 |
+0.89% |
188,700 |
| 2025/8/5 |
2,145 |
2,147 |
2,127 |
2,127 |
+0.52% |
217,200 |
| 2025/8/4 |
2,081 |
2,123 |
2,081 |
2,116 |
-0.24% |
215,200 |
| 2025/8/1 |
2,096 |
2,125 |
2,095 |
2,121 |
+1.43% |
257,300 |
| 2025/7/31 |
2,088 |
2,098 |
2,082 |
2,091 |
+0.58% |
233,900 |
| 2025/7/30 |
2,060 |
2,081 |
2,059 |
2,079 |
+0.58% |
175,400 |
| 2025/7/29 |
2,070 |
2,070 |
2,048 |
2,067 |
-0.34% |
148,600 |
| 2025/7/28 |
2,060 |
2,077 |
2,056 |
2,074 |
+0.44% |
189,200 |
| 2025/7/25 |
2,060 |
2,072 |
2,047 |
2,065 |
+0.39% |
138,100 |
| 2025/7/24 |
2,057 |
2,070 |
2,052 |
2,057 |
+0.15% |
141,900 |
| 2025/7/23 |
2,042 |
2,067 |
2,040 |
2,054 |
+0.79% |
341,600 |
| 2025/7/22 |
2,043 |
2,046 |
2,032 |
2,038 |
-0.24% |
131,800 |
| 2025/7/18 |
2,047 |
2,052 |
2,038 |
2,043 |
-0.10% |
122,200 |
| 2025/7/17 |
2,032 |
2,047 |
2,031 |
2,045 |
+0.64% |
96,600 |
| 2025/7/16 |
2,041 |
2,050 |
2,031 |
2,032 |
-0.29% |
109,000 |
| 2025/7/15 |
2,070 |
2,070 |
2,034 |
2,038 |
-0.92% |
177,300 |
| 2025/7/14 |
2,045 |
2,058 |
2,034 |
2,057 |
+0.59% |
171,300 |
| 2025/7/11 |
2,039 |
2,056 |
2,033 |
2,045 |
+0.64% |
299,300 |
| 2025/7/10 |
2,040 |
2,040 |
2,027 |
2,032 |
-0.44% |
241,100 |
| 2025/7/9 |
2,039 |
2,048 |
2,037 |
2,041 |
+0.29% |
197,800 |
| 2025/7/8 |
2,051 |
2,057 |
2,035 |
2,035 |
-0.78% |
287,200 |
| 2025/7/7 |
2,070 |
2,077 |
2,051 |
2,051 |
-0.73% |
174,400 |
| 2025/7/4 |
2,059 |
2,071 |
2,055 |
2,066 |
+0.63% |
214,900 |
| 2025/7/3 |
2,056 |
2,058 |
2,048 |
2,053 |
-0.19% |
179,600 |
| 2025/7/2 |
2,055 |
2,068 |
2,045 |
2,057 |
-0.53% |
289,700 |
| 2025/7/1 |
2,102 |
2,112 |
2,068 |
2,068 |
-1.52% |
247,200 |
| 2025/6/30 |
2,110 |
2,120 |
2,100 |
2,100 |
-0.24% |
178,100 |
| 2025/6/27 |
2,104 |
2,107 |
2,090 |
2,105 |
+0.38% |
215,700 |
| 2025/6/26 |
2,087 |
2,104 |
2,079 |
2,097 |
+0.48% |
162,400 |
| 2025/6/25 |
2,085 |
2,090 |
2,073 |
2,087 |
+0.10% |
141,300 |
| 2025/6/24 |
2,090 |
2,100 |
2,073 |
2,085 |
+0.34% |
210,300 |
| 2025/6/23 |
2,059 |
2,087 |
2,055 |
2,078 |
+1.22% |
269,200 |
| 2025/6/20 |
2,072 |
2,078 |
2,053 |
2,053 |
-1.44% |
237,200 |
| 2025/6/19 |
2,076 |
2,085 |
2,072 |
2,083 |
+0.29% |
156,500 |
| 2025/6/18 |
2,074 |
2,082 |
2,061 |
2,077 |
+0.05% |
168,500 |
| 2025/6/17 |
2,045 |
2,086 |
2,045 |
2,076 |
+1.52% |
264,700 |
| 2025/6/16 |
2,058 |
2,061 |
2,041 |
2,045 |
-0.15% |
156,600 |
| 2025/6/13 |
2,045 |
2,061 |
2,039 |
2,048 |
+0.44% |
205,600 |
| 2025/6/12 |
2,067 |
2,069 |
2,032 |
2,039 |
-1.40% |
231,200 |
| 2025/6/11 |
2,031 |
2,074 |
2,031 |
2,068 |
+1.57% |
291,100 |
| 2025/6/10 |
2,023 |
2,040 |
2,023 |
2,036 |
+0.69% |
205,700 |
| 2025/6/9 |
2,045 |
2,051 |
2,017 |
2,022 |
-0.88% |
264,000 |
| 2025/6/6 |
2,073 |
2,073 |
2,040 |
2,040 |
-1.45% |
253,000 |
| 2025/6/5 |
2,055 |
2,092 |
2,052 |
2,070 |
+0.44% |
266,700 |
| 2025/6/4 |
2,062 |
2,080 |
2,058 |
2,061 |
-0.05% |
186,700 |
| 2025/6/3 |
2,070 |
2,074 |
2,060 |
2,062 |
-0.39% |
169,800 |
| 2025/6/2 |
2,094 |
2,094 |
2,065 |
2,070 |
-1.19% |
246,700 |
| 2025/5/30 |
2,100 |
2,109 |
2,095 |
2,095 |
-0.24% |
391,700 |
| 2025/5/29 |
2,128 |
2,141 |
2,098 |
2,100 |
-0.57% |
214,600 |
| 2025/5/28 |
2,110 |
2,135 |
2,107 |
2,112 |
+0.67% |
230,100 |
| 2025/5/27 |
2,100 |
2,111 |
2,097 |
2,098 |
+0.00% |
134,100 |
| 2025/5/26 |
2,105 |
2,112 |
2,090 |
2,098 |
-0.19% |
242,300 |
| 2025/5/23 |
2,129 |
2,138 |
2,096 |
2,102 |
-0.38% |
237,700 |
| 2025/5/22 |
2,100 |
2,119 |
2,095 |
2,110 |
+0.29% |
263,200 |
| 2025/5/21 |
2,120 |
2,124 |
2,101 |
2,104 |
+0.00% |
224,900 |
| 2025/5/20 |
2,148 |
2,148 |
2,101 |
2,104 |
-1.59% |
336,100 |
| 2025/5/19 |
2,160 |
2,176 |
2,131 |
2,138 |
-1.34% |
260,800 |
| 2025/5/16 |
2,271 |
2,271 |
2,146 |
2,167 |
-4.79% |
462,400 |
| 2025/5/15 |
2,279 |
2,310 |
2,240 |
2,276 |
+2.34% |
583,500 |
| 2025/5/14 |
2,229 |
2,234 |
2,200 |
2,224 |
+0.09% |
229,200 |
| 2025/5/13 |
2,227 |
2,229 |
2,213 |
2,222 |
-0.13% |
159,400 |
| 2025/5/12 |
2,211 |
2,230 |
2,200 |
2,225 |
+0.59% |
149,400 |
| 2025/5/9 |
2,221 |
2,231 |
2,212 |
2,212 |
-0.23% |
135,700 |
| 2025/5/8 |
2,210 |
2,219 |
2,193 |
2,217 |
+0.45% |
164,300 |
| 2025/5/7 |
2,211 |
2,222 |
2,195 |
2,207 |
-0.18% |
209,000 |
| 2025/5/2 |
2,219 |
2,225 |
2,199 |
2,211 |
+0.27% |
125,100 |
| 2025/5/1 |
2,210 |
2,217 |
2,198 |
2,205 |
-0.59% |
106,000 |
| 2025/4/30 |
2,220 |
2,228 |
2,210 |
2,218 |
+0.59% |
145,300 |
| 2025/4/28 |
2,213 |
2,231 |
2,199 |
2,205 |
-0.18% |
144,700 |
| 2025/4/25 |
2,216 |
2,249 |
2,209 |
2,209 |
-0.50% |
166,400 |
| 2025/4/24 |
2,231 |
2,241 |
2,217 |
2,220 |
-0.18% |
129,600 |
| 2025/4/23 |
2,220 |
2,235 |
2,215 |
2,224 |
+1.09% |
217,900 |
| 2025/4/22 |
2,186 |
2,208 |
2,186 |
2,200 |
+0.87% |
138,800 |
| 2025/4/21 |
2,227 |
2,235 |
2,181 |
2,181 |
-2.02% |
124,300 |
| 2025/4/18 |
2,209 |
2,234 |
2,207 |
2,226 |
+1.32% |
115,200 |
| 2025/4/17 |
2,196 |
2,201 |
2,186 |
2,197 |
+0.05% |
70,400 |
| 2025/4/16 |
2,178 |
2,204 |
2,178 |
2,196 |
+0.73% |
240,700 |
| 2025/4/15 |
2,200 |
2,200 |
2,176 |
2,180 |
-0.32% |
104,500 |
| 2025/4/14 |
2,191 |
2,203 |
2,183 |
2,187 |
+0.64% |
125,600 |
| 2025/4/11 |
2,163 |
2,175 |
2,132 |
2,173 |
-1.27% |
215,300 |
| 2025/4/10 |
2,250 |
2,250 |
2,190 |
2,201 |
+3.48% |
320,000 |
| 2025/4/9 |
2,146 |
2,163 |
2,108 |
2,127 |
-1.80% |
232,300 |
| 2025/4/8 |
2,150 |
2,206 |
2,148 |
2,166 |
+3.14% |
267,100 |
| 2025/4/7 |
2,088 |
2,167 |
2,055 |
2,100 |
-5.49% |
411,400 |
| 2025/4/4 |
2,239 |
2,245 |
2,200 |
2,222 |
-2.93% |
313,900 |
| 2025/4/3 |
2,296 |
2,299 |
2,266 |
2,289 |
-2.01% |
229,100 |
| 2025/4/2 |
2,366 |
2,371 |
2,332 |
2,336 |
-1.23% |
217,200 |
| 2025/4/1 |
2,375 |
2,380 |
2,345 |
2,365 |
+0.90% |
192,700 |
| 2025/3/31 |
2,358 |
2,371 |
2,339 |
2,344 |
-3.22% |
328,400 |
| 2025/3/28 |
2,450 |
2,460 |
2,420 |
2,422 |
-2.22% |
361,100 |
| 2025/3/27 |
2,461 |
2,489 |
2,450 |
2,477 |
+0.41% |
531,100 |
| 2025/3/26 |
2,478 |
2,481 |
2,464 |
2,467 |
+0.04% |
333,700 |
| 2025/3/25 |
2,460 |
2,475 |
2,453 |
2,466 |
+0.00% |
294,900 |
| 2025/3/24 |
2,468 |
2,475 |
2,457 |
2,466 |
-0.36% |
226,500 |
|
