| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
2,867 |
2,873 |
2,823 |
2,839 |
-1.32% |
37,300 |
| 2025/9/11 |
2,849 |
2,883 |
2,841 |
2,877 |
+1.70% |
25,300 |
| 2025/9/10 |
2,870 |
2,900 |
2,829 |
2,829 |
-0.60% |
39,600 |
| 2025/9/9 |
2,905 |
2,912 |
2,805 |
2,846 |
-2.00% |
55,200 |
| 2025/9/8 |
2,920 |
2,999 |
2,838 |
2,904 |
+4.84% |
132,700 |
| 2025/9/5 |
2,779 |
2,783 |
2,725 |
2,770 |
+0.73% |
22,100 |
| 2025/9/4 |
2,815 |
2,815 |
2,744 |
2,750 |
-1.36% |
29,000 |
| 2025/9/3 |
2,853 |
2,853 |
2,760 |
2,788 |
-1.41% |
53,500 |
| 2025/9/2 |
2,802 |
2,847 |
2,740 |
2,828 |
+5.48% |
83,100 |
| 2025/9/1 |
2,659 |
2,720 |
2,659 |
2,681 |
+1.59% |
20,100 |
| 2025/8/29 |
2,614 |
2,654 |
2,603 |
2,639 |
+1.03% |
25,000 |
| 2025/8/28 |
2,596 |
2,612 |
2,586 |
2,612 |
+0.23% |
11,900 |
| 2025/8/27 |
2,603 |
2,648 |
2,577 |
2,606 |
+0.15% |
25,000 |
| 2025/8/26 |
2,599 |
2,620 |
2,585 |
2,602 |
+0.42% |
12,100 |
| 2025/8/25 |
2,563 |
2,615 |
2,561 |
2,591 |
+1.97% |
36,500 |
| 2025/8/22 |
2,549 |
2,549 |
2,520 |
2,541 |
+0.32% |
11,900 |
| 2025/8/21 |
2,556 |
2,556 |
2,531 |
2,533 |
-0.59% |
12,500 |
| 2025/8/20 |
2,503 |
2,551 |
2,502 |
2,548 |
+1.76% |
18,800 |
| 2025/8/19 |
2,527 |
2,527 |
2,487 |
2,504 |
-0.67% |
14,400 |
| 2025/8/18 |
2,518 |
2,527 |
2,495 |
2,521 |
+0.96% |
11,400 |
| 2025/8/15 |
2,492 |
2,500 |
2,472 |
2,497 |
+0.32% |
11,700 |
| 2025/8/14 |
2,500 |
2,512 |
2,474 |
2,489 |
-1.07% |
11,800 |
| 2025/8/13 |
2,531 |
2,540 |
2,504 |
2,516 |
-0.75% |
15,500 |
| 2025/8/12 |
2,569 |
2,574 |
2,521 |
2,535 |
-1.25% |
28,500 |
| 2025/8/8 |
2,549 |
2,570 |
2,533 |
2,567 |
+1.46% |
17,100 |
| 2025/8/7 |
2,460 |
2,530 |
2,460 |
2,530 |
+2.76% |
24,400 |
| 2025/8/6 |
2,418 |
2,475 |
2,418 |
2,462 |
+2.63% |
16,800 |
| 2025/8/5 |
2,405 |
2,426 |
2,363 |
2,399 |
-0.37% |
24,400 |
| 2025/8/4 |
2,418 |
2,445 |
2,380 |
2,408 |
-1.51% |
22,400 |
| 2025/8/1 |
2,401 |
2,491 |
2,401 |
2,445 |
+1.96% |
43,000 |
| 2025/7/31 |
2,376 |
2,400 |
2,366 |
2,398 |
+1.87% |
20,200 |
| 2025/7/30 |
2,347 |
2,365 |
2,336 |
2,354 |
+0.26% |
16,300 |
| 2025/7/29 |
2,379 |
2,384 |
2,348 |
2,348 |
-1.18% |
10,200 |
| 2025/7/28 |
2,362 |
2,399 |
2,362 |
2,376 |
+0.64% |
11,600 |
| 2025/7/25 |
2,379 |
2,397 |
2,360 |
2,361 |
-1.38% |
11,300 |
| 2025/7/24 |
2,400 |
2,411 |
2,383 |
2,394 |
-0.25% |
16,500 |
| 2025/7/23 |
2,413 |
2,413 |
2,369 |
2,400 |
-0.54% |
20,600 |
| 2025/7/22 |
2,338 |
2,414 |
2,338 |
2,413 |
+3.21% |
40,400 |
| 2025/7/18 |
2,372 |
2,390 |
2,328 |
2,338 |
-1.72% |
29,200 |
| 2025/7/17 |
2,326 |
2,390 |
2,326 |
2,379 |
+2.10% |
8,800 |
| 2025/7/16 |
2,362 |
2,373 |
2,330 |
2,330 |
-0.38% |
9,200 |
| 2025/7/15 |
2,390 |
2,390 |
2,336 |
2,339 |
-2.30% |
15,400 |
| 2025/7/14 |
2,270 |
2,440 |
2,270 |
2,394 |
+5.14% |
41,400 |
| 2025/7/11 |
2,285 |
2,300 |
2,267 |
2,277 |
+0.44% |
16,600 |
| 2025/7/10 |
2,298 |
2,298 |
2,267 |
2,267 |
-1.05% |
14,000 |
| 2025/7/9 |
2,291 |
2,298 |
2,282 |
2,291 |
+0.00% |
13,200 |
| 2025/7/8 |
2,276 |
2,295 |
2,264 |
2,291 |
+1.10% |
18,400 |
| 2025/7/7 |
2,263 |
2,300 |
2,258 |
2,266 |
+1.03% |
20,400 |
| 2025/7/4 |
2,238 |
2,243 |
2,221 |
2,243 |
+1.13% |
8,300 |
| 2025/7/3 |
2,228 |
2,228 |
2,212 |
2,218 |
+0.14% |
8,600 |
| 2025/7/2 |
2,212 |
2,240 |
2,210 |
2,215 |
-1.16% |
19,200 |
| 2025/7/1 |
2,262 |
2,285 |
2,241 |
2,241 |
-1.41% |
14,200 |
| 2025/6/30 |
2,299 |
2,300 |
2,205 |
2,273 |
+0.44% |
35,400 |
| 2025/6/27 |
2,249 |
2,317 |
2,240 |
2,263 |
+1.85% |
60,500 |
| 2025/6/26 |
2,190 |
2,227 |
2,190 |
2,222 |
+1.51% |
19,500 |
| 2025/6/25 |
2,183 |
2,217 |
2,175 |
2,189 |
-0.23% |
20,000 |
| 2025/6/24 |
2,200 |
2,204 |
2,190 |
2,194 |
+0.00% |
12,500 |
| 2025/6/23 |
2,156 |
2,198 |
2,156 |
2,194 |
+1.90% |
13,900 |
| 2025/6/20 |
2,171 |
2,172 |
2,153 |
2,153 |
-0.83% |
15,600 |
| 2025/6/19 |
2,180 |
2,201 |
2,162 |
2,171 |
-0.32% |
14,300 |
| 2025/6/18 |
2,169 |
2,178 |
2,168 |
2,178 |
+1.02% |
5,600 |
| 2025/6/17 |
2,190 |
2,190 |
2,156 |
2,156 |
-1.55% |
22,600 |
| 2025/6/16 |
2,199 |
2,199 |
2,179 |
2,190 |
+0.05% |
8,600 |
| 2025/6/13 |
2,220 |
2,227 |
2,181 |
2,189 |
-0.23% |
22,400 |
| 2025/6/12 |
2,210 |
2,219 |
2,191 |
2,194 |
-1.30% |
14,100 |
| 2025/6/11 |
2,200 |
2,244 |
2,200 |
2,223 |
+1.05% |
16,300 |
| 2025/6/10 |
2,211 |
2,220 |
2,196 |
2,200 |
-0.23% |
10,500 |
| 2025/6/9 |
2,223 |
2,223 |
2,184 |
2,205 |
-0.63% |
11,800 |
| 2025/6/6 |
2,220 |
2,237 |
2,200 |
2,219 |
-0.09% |
13,500 |
| 2025/6/5 |
2,157 |
2,245 |
2,157 |
2,221 |
+2.11% |
46,800 |
| 2025/6/4 |
2,145 |
2,183 |
2,145 |
2,175 |
+1.40% |
18,900 |
| 2025/6/3 |
2,173 |
2,174 |
2,145 |
2,145 |
-0.79% |
8,800 |
| 2025/6/2 |
2,165 |
2,184 |
2,138 |
2,162 |
-1.01% |
23,900 |
| 2025/5/30 |
2,166 |
2,187 |
2,153 |
2,184 |
+0.18% |
12,900 |
| 2025/5/29 |
2,160 |
2,195 |
2,155 |
2,180 |
+1.16% |
27,800 |
| 2025/5/28 |
2,133 |
2,166 |
2,129 |
2,155 |
+1.46% |
28,100 |
| 2025/5/27 |
2,115 |
2,135 |
2,115 |
2,124 |
+0.43% |
9,900 |
| 2025/5/26 |
2,099 |
2,120 |
2,090 |
2,115 |
+0.67% |
11,900 |
| 2025/5/23 |
2,098 |
2,104 |
2,091 |
2,101 |
+0.53% |
4,700 |
| 2025/5/22 |
2,097 |
2,108 |
2,080 |
2,090 |
-1.18% |
11,900 |
| 2025/5/21 |
2,116 |
2,124 |
2,099 |
2,115 |
+0.71% |
21,800 |
| 2025/5/20 |
2,101 |
2,120 |
2,090 |
2,100 |
-0.57% |
21,100 |
| 2025/5/19 |
2,077 |
2,114 |
2,077 |
2,112 |
+1.69% |
16,900 |
| 2025/5/16 |
2,069 |
2,098 |
2,003 |
2,077 |
+1.17% |
14,300 |
| 2025/5/15 |
2,076 |
2,150 |
2,000 |
2,053 |
-1.44% |
84,100 |
| 2025/5/14 |
2,101 |
2,102 |
2,055 |
2,083 |
-1.28% |
19,300 |
| 2025/5/13 |
2,185 |
2,185 |
2,110 |
2,110 |
-2.81% |
31,700 |
| 2025/5/12 |
2,211 |
2,290 |
2,141 |
2,171 |
+2.84% |
148,600 |
| 2025/5/9 |
2,075 |
2,170 |
2,009 |
2,111 |
+1.83% |
62,100 |
| 2025/5/8 |
2,056 |
2,099 |
1,995 |
2,073 |
+0.83% |
22,200 |
| 2025/5/7 |
1,999 |
2,120 |
1,997 |
2,056 |
+2.95% |
43,100 |
| 2025/5/2 |
1,976 |
2,000 |
1,966 |
1,997 |
+1.01% |
24,900 |
| 2025/5/1 |
1,951 |
1,977 |
1,951 |
1,977 |
+0.56% |
8,200 |
| 2025/4/30 |
1,970 |
1,970 |
1,952 |
1,966 |
-0.15% |
6,100 |
| 2025/4/28 |
1,967 |
1,979 |
1,954 |
1,969 |
+0.05% |
15,900 |
| 2025/4/25 |
1,969 |
1,970 |
1,958 |
1,968 |
-0.05% |
4,300 |
| 2025/4/24 |
1,956 |
1,970 |
1,956 |
1,969 |
+0.72% |
8,700 |
| 2025/4/23 |
1,968 |
1,975 |
1,951 |
1,955 |
-0.05% |
15,300 |
| 2025/4/22 |
1,935 |
1,965 |
1,935 |
1,956 |
+0.26% |
5,200 |
| 2025/4/21 |
1,940 |
1,967 |
1,940 |
1,951 |
-0.15% |
8,200 |
| 2025/4/18 |
1,902 |
1,964 |
1,902 |
1,954 |
+2.41% |
23,200 |
| 2025/4/17 |
1,894 |
1,917 |
1,894 |
1,908 |
+0.05% |
3,900 |
| 2025/4/16 |
1,915 |
1,915 |
1,898 |
1,907 |
+0.05% |
4,500 |
| 2025/4/15 |
1,904 |
1,923 |
1,904 |
1,906 |
+0.32% |
8,000 |
| 2025/4/14 |
1,879 |
1,918 |
1,870 |
1,900 |
+1.17% |
14,300 |
| 2025/4/11 |
1,850 |
1,884 |
1,810 |
1,878 |
+0.27% |
19,400 |
| 2025/4/10 |
1,898 |
1,900 |
1,800 |
1,873 |
+5.34% |
19,500 |
| 2025/4/9 |
1,776 |
1,819 |
1,755 |
1,778 |
-1.33% |
22,100 |
| 2025/4/8 |
1,753 |
1,847 |
1,752 |
1,802 |
+5.20% |
28,100 |
| 2025/4/7 |
1,674 |
1,783 |
1,674 |
1,713 |
-5.98% |
40,100 |
| 2025/4/4 |
1,860 |
1,902 |
1,790 |
1,822 |
-4.36% |
30,000 |
| 2025/4/3 |
1,877 |
1,947 |
1,877 |
1,905 |
-2.06% |
23,600 |
| 2025/4/2 |
1,966 |
1,970 |
1,944 |
1,945 |
-0.21% |
17,500 |
| 2025/4/1 |
1,961 |
1,974 |
1,949 |
1,949 |
-0.81% |
13,300 |
| 2025/3/31 |
1,965 |
1,998 |
1,952 |
1,965 |
-1.75% |
24,800 |
| 2025/3/28 |
2,018 |
2,046 |
1,998 |
2,000 |
-3.57% |
19,800 |
| 2025/3/27 |
2,046 |
2,074 |
2,033 |
2,074 |
+1.27% |
18,800 |
| 2025/3/26 |
2,058 |
2,058 |
1,974 |
2,048 |
+0.94% |
25,700 |
| 2025/3/25 |
2,031 |
2,043 |
2,024 |
2,029 |
-0.10% |
4,100 |
| 2025/3/24 |
2,060 |
2,071 |
2,026 |
2,031 |
-1.41% |
8,600 |
| 2025/3/21 |
2,088 |
2,088 |
2,041 |
2,060 |
-1.34% |
16,600 |
| 2025/3/19 |
2,080 |
2,090 |
2,064 |
2,088 |
-0.85% |
19,900 |
| 2025/3/18 |
2,073 |
2,120 |
2,073 |
2,106 |
+1.49% |
17,500 |
|
