| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/16 |
2,690 |
2,729 |
2,672 |
2,725 |
+1.98% |
28,000 |
| 2025/9/12 |
2,654 |
2,691 |
2,654 |
2,672 |
+1.02% |
21,300 |
| 2025/9/11 |
2,593 |
2,675 |
2,585 |
2,645 |
+1.77% |
52,000 |
| 2025/9/10 |
2,520 |
2,599 |
2,520 |
2,599 |
+1.48% |
15,100 |
| 2025/9/9 |
2,552 |
2,576 |
2,521 |
2,561 |
+0.99% |
19,300 |
| 2025/9/8 |
2,528 |
2,550 |
2,513 |
2,536 |
+0.32% |
8,000 |
| 2025/9/5 |
2,518 |
2,531 |
2,505 |
2,528 |
+1.00% |
9,500 |
| 2025/9/4 |
2,512 |
2,520 |
2,491 |
2,503 |
-0.20% |
9,500 |
| 2025/9/3 |
2,582 |
2,582 |
2,489 |
2,508 |
-2.87% |
25,900 |
| 2025/9/2 |
2,613 |
2,645 |
2,581 |
2,582 |
+0.74% |
26,000 |
| 2025/9/1 |
2,550 |
2,574 |
2,530 |
2,563 |
+0.51% |
15,900 |
| 2025/8/29 |
2,536 |
2,560 |
2,536 |
2,550 |
+0.75% |
7,300 |
| 2025/8/28 |
2,539 |
2,543 |
2,527 |
2,531 |
-0.32% |
7,300 |
| 2025/8/27 |
2,539 |
2,563 |
2,535 |
2,539 |
-0.20% |
8,100 |
| 2025/8/26 |
2,598 |
2,604 |
2,538 |
2,544 |
-1.70% |
17,500 |
| 2025/8/25 |
2,599 |
2,620 |
2,559 |
2,588 |
+2.37% |
33,400 |
| 2025/8/22 |
2,492 |
2,528 |
2,471 |
2,528 |
+1.89% |
24,000 |
| 2025/8/21 |
2,416 |
2,488 |
2,412 |
2,481 |
+3.59% |
39,600 |
| 2025/8/20 |
2,349 |
2,426 |
2,327 |
2,395 |
+1.61% |
38,100 |
| 2025/8/19 |
2,333 |
2,366 |
2,330 |
2,357 |
+0.86% |
22,500 |
| 2025/8/18 |
2,359 |
2,359 |
2,337 |
2,337 |
-0.38% |
9,400 |
| 2025/8/15 |
2,342 |
2,362 |
2,336 |
2,346 |
+0.13% |
10,600 |
| 2025/8/14 |
2,374 |
2,396 |
2,343 |
2,343 |
-1.76% |
18,000 |
| 2025/8/13 |
2,426 |
2,427 |
2,385 |
2,385 |
-1.65% |
22,300 |
| 2025/8/12 |
2,440 |
2,460 |
2,410 |
2,425 |
-0.61% |
27,500 |
| 2025/8/8 |
2,453 |
2,462 |
2,430 |
2,440 |
-0.49% |
19,800 |
| 2025/8/7 |
2,418 |
2,476 |
2,401 |
2,452 |
+2.17% |
27,000 |
| 2025/8/6 |
2,366 |
2,417 |
2,366 |
2,400 |
+2.35% |
20,800 |
| 2025/8/5 |
2,380 |
2,400 |
2,345 |
2,345 |
-0.17% |
15,700 |
| 2025/8/4 |
2,302 |
2,365 |
2,302 |
2,349 |
-0.13% |
21,800 |
| 2025/8/1 |
2,295 |
2,367 |
2,295 |
2,352 |
+3.38% |
59,100 |
| 2025/7/31 |
2,507 |
2,535 |
2,242 |
2,275 |
-9.00% |
159,900 |
| 2025/7/30 |
2,495 |
2,506 |
2,480 |
2,500 |
+0.60% |
10,000 |
| 2025/7/29 |
2,493 |
2,500 |
2,466 |
2,485 |
-0.32% |
5,800 |
| 2025/7/28 |
2,512 |
2,512 |
2,462 |
2,493 |
+1.26% |
16,000 |
| 2025/7/25 |
2,489 |
2,534 |
2,461 |
2,462 |
-0.65% |
25,800 |
| 2025/7/24 |
2,435 |
2,478 |
2,419 |
2,478 |
+3.04% |
25,700 |
| 2025/7/23 |
2,392 |
2,425 |
2,384 |
2,405 |
+0.63% |
10,300 |
| 2025/7/22 |
2,319 |
2,410 |
2,319 |
2,390 |
+3.06% |
14,600 |
| 2025/7/18 |
2,369 |
2,383 |
2,318 |
2,319 |
-1.74% |
7,000 |
| 2025/7/17 |
2,324 |
2,391 |
2,295 |
2,360 |
+0.85% |
16,600 |
| 2025/7/16 |
2,394 |
2,394 |
2,333 |
2,340 |
-1.43% |
7,300 |
| 2025/7/15 |
2,400 |
2,429 |
2,374 |
2,374 |
-1.04% |
8,800 |
| 2025/7/14 |
2,374 |
2,436 |
2,352 |
2,399 |
+1.52% |
21,000 |
| 2025/7/11 |
2,344 |
2,376 |
2,344 |
2,363 |
+0.77% |
9,600 |
| 2025/7/10 |
2,353 |
2,353 |
2,315 |
2,345 |
+0.60% |
6,800 |
| 2025/7/9 |
2,330 |
2,360 |
2,313 |
2,331 |
+1.13% |
6,500 |
| 2025/7/8 |
2,302 |
2,353 |
2,291 |
2,305 |
+0.00% |
21,300 |
| 2025/7/7 |
2,274 |
2,305 |
2,273 |
2,305 |
+1.05% |
6,900 |
| 2025/7/4 |
2,333 |
2,333 |
2,272 |
2,281 |
-0.09% |
6,400 |
| 2025/7/3 |
2,354 |
2,354 |
2,283 |
2,283 |
-3.26% |
15,500 |
| 2025/7/2 |
2,330 |
2,390 |
2,329 |
2,360 |
+1.29% |
11,900 |
| 2025/7/1 |
2,348 |
2,359 |
2,327 |
2,330 |
-0.81% |
8,100 |
| 2025/6/30 |
2,432 |
2,440 |
2,336 |
2,349 |
-2.41% |
19,300 |
| 2025/6/27 |
2,331 |
2,407 |
2,328 |
2,407 |
+3.00% |
12,900 |
| 2025/6/26 |
2,352 |
2,392 |
2,337 |
2,337 |
-1.06% |
10,400 |
| 2025/6/25 |
2,352 |
2,371 |
2,325 |
2,362 |
+0.13% |
12,200 |
| 2025/6/24 |
2,392 |
2,441 |
2,358 |
2,359 |
-0.46% |
9,800 |
| 2025/6/23 |
2,382 |
2,400 |
2,353 |
2,370 |
-1.25% |
23,200 |
| 2025/6/20 |
2,424 |
2,451 |
2,400 |
2,400 |
-1.19% |
12,200 |
| 2025/6/19 |
2,432 |
2,450 |
2,424 |
2,429 |
-0.86% |
8,400 |
| 2025/6/18 |
2,470 |
2,505 |
2,445 |
2,450 |
-1.13% |
28,700 |
| 2025/6/17 |
2,460 |
2,490 |
2,422 |
2,478 |
+1.02% |
13,500 |
| 2025/6/16 |
2,393 |
2,460 |
2,393 |
2,453 |
+2.51% |
18,900 |
| 2025/6/13 |
2,479 |
2,479 |
2,391 |
2,393 |
-3.00% |
26,200 |
| 2025/6/12 |
2,423 |
2,468 |
2,402 |
2,467 |
+2.88% |
38,700 |
| 2025/6/11 |
2,409 |
2,411 |
2,368 |
2,398 |
+0.42% |
15,900 |
| 2025/6/10 |
2,358 |
2,423 |
2,358 |
2,388 |
+2.27% |
60,600 |
| 2025/6/9 |
2,289 |
2,340 |
2,277 |
2,335 |
+4.15% |
34,200 |
| 2025/6/6 |
2,222 |
2,248 |
2,222 |
2,242 |
+0.40% |
4,100 |
| 2025/6/5 |
2,245 |
2,252 |
2,225 |
2,233 |
+0.13% |
4,600 |
| 2025/6/4 |
2,251 |
2,259 |
2,230 |
2,230 |
-0.98% |
12,700 |
| 2025/6/3 |
2,273 |
2,288 |
2,250 |
2,252 |
+0.31% |
14,900 |
| 2025/6/2 |
2,255 |
2,311 |
2,245 |
2,245 |
-0.18% |
56,000 |
| 2025/5/30 |
2,250 |
2,282 |
2,215 |
2,249 |
+0.13% |
17,900 |
| 2025/5/29 |
2,216 |
2,279 |
2,210 |
2,246 |
+2.09% |
36,700 |
| 2025/5/28 |
2,147 |
2,210 |
2,147 |
2,200 |
+1.90% |
27,200 |
| 2025/5/27 |
2,147 |
2,167 |
2,147 |
2,159 |
-0.14% |
8,300 |
| 2025/5/26 |
2,144 |
2,170 |
2,132 |
2,162 |
+0.56% |
16,500 |
| 2025/5/23 |
2,132 |
2,150 |
2,127 |
2,150 |
+0.56% |
9,800 |
| 2025/5/22 |
2,128 |
2,145 |
2,127 |
2,138 |
-0.09% |
2,500 |
| 2025/5/21 |
2,158 |
2,158 |
2,133 |
2,140 |
+0.00% |
7,000 |
| 2025/5/20 |
2,112 |
2,179 |
2,070 |
2,140 |
+1.37% |
37,200 |
| 2025/5/19 |
2,100 |
2,124 |
2,100 |
2,111 |
+0.14% |
8,000 |
| 2025/5/16 |
2,132 |
2,132 |
2,099 |
2,108 |
+0.62% |
5,600 |
| 2025/5/15 |
2,056 |
2,130 |
2,051 |
2,095 |
+1.85% |
20,100 |
| 2025/5/14 |
2,089 |
2,089 |
2,057 |
2,057 |
-2.05% |
8,900 |
| 2025/5/13 |
2,090 |
2,150 |
2,058 |
2,100 |
+1.65% |
36,700 |
| 2025/5/12 |
2,025 |
2,075 |
1,974 |
2,066 |
-5.27% |
104,800 |
| 2025/5/9 |
2,155 |
2,181 |
2,063 |
2,181 |
+3.27% |
122,800 |
| 2025/5/8 |
2,065 |
2,126 |
2,053 |
2,112 |
+3.23% |
17,800 |
| 2025/5/7 |
2,046 |
2,062 |
2,016 |
2,046 |
-1.02% |
16,100 |
| 2025/5/2 |
2,069 |
2,080 |
2,002 |
2,067 |
-0.62% |
14,200 |
| 2025/5/1 |
2,128 |
2,139 |
2,066 |
2,080 |
-1.98% |
20,100 |
| 2025/4/30 |
2,117 |
2,140 |
2,117 |
2,122 |
+0.76% |
14,800 |
| 2025/4/28 |
2,086 |
2,124 |
2,061 |
2,106 |
+3.44% |
15,400 |
| 2025/4/25 |
2,065 |
2,081 |
2,036 |
2,036 |
-0.92% |
7,800 |
| 2025/4/24 |
2,008 |
2,055 |
2,006 |
2,055 |
+2.60% |
13,600 |
| 2025/4/23 |
2,021 |
2,026 |
1,990 |
2,003 |
+0.40% |
10,500 |
| 2025/4/22 |
2,000 |
2,005 |
1,988 |
1,995 |
-0.25% |
4,000 |
| 2025/4/21 |
1,997 |
2,025 |
1,991 |
2,000 |
+0.20% |
11,600 |
| 2025/4/18 |
1,977 |
2,007 |
1,975 |
1,996 |
+0.96% |
4,700 |
| 2025/4/17 |
1,997 |
2,020 |
1,973 |
1,977 |
-1.00% |
11,000 |
| 2025/4/16 |
1,947 |
2,007 |
1,912 |
1,997 |
+6.68% |
34,700 |
| 2025/4/15 |
1,878 |
1,885 |
1,855 |
1,872 |
+0.38% |
7,400 |
| 2025/4/14 |
1,846 |
1,883 |
1,828 |
1,865 |
+3.10% |
18,100 |
| 2025/4/11 |
1,765 |
1,826 |
1,748 |
1,809 |
+0.39% |
17,100 |
| 2025/4/10 |
1,861 |
1,861 |
1,784 |
1,802 |
+4.16% |
22,100 |
| 2025/4/9 |
1,729 |
1,735 |
1,666 |
1,730 |
-2.20% |
16,900 |
| 2025/4/8 |
1,760 |
1,798 |
1,709 |
1,769 |
+7.87% |
17,600 |
| 2025/4/7 |
1,694 |
1,730 |
1,600 |
1,640 |
-10.38% |
50,900 |
| 2025/4/4 |
1,899 |
1,915 |
1,774 |
1,830 |
-4.74% |
43,700 |
| 2025/4/3 |
1,868 |
1,980 |
1,855 |
1,921 |
-1.39% |
17,600 |
| 2025/4/2 |
1,974 |
1,993 |
1,940 |
1,948 |
-1.42% |
10,500 |
| 2025/4/1 |
2,006 |
2,015 |
1,974 |
1,976 |
-1.35% |
9,600 |
| 2025/3/31 |
2,000 |
2,025 |
1,961 |
2,003 |
-2.10% |
17,500 |
| 2025/3/28 |
2,043 |
2,097 |
2,041 |
2,046 |
-3.03% |
10,100 |
| 2025/3/27 |
2,113 |
2,146 |
2,105 |
2,110 |
-1.22% |
22,700 |
| 2025/3/26 |
2,123 |
2,145 |
2,093 |
2,136 |
+0.90% |
20,900 |
| 2025/3/25 |
2,125 |
2,129 |
2,082 |
2,117 |
-1.17% |
28,000 |
| 2025/3/24 |
2,166 |
2,166 |
2,117 |
2,142 |
+0.05% |
7,800 |
| 2025/3/21 |
2,112 |
2,185 |
2,112 |
2,141 |
+1.37% |
31,600 |
| 2025/3/19 |
2,108 |
2,140 |
2,104 |
2,112 |
+1.05% |
22,300 |
|
