| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
2,300 |
2,316 |
2,295 |
2,301 |
+0.13% |
74,900 |
| 2025/9/11 |
2,327 |
2,333 |
2,294 |
2,298 |
-1.08% |
76,900 |
| 2025/9/10 |
2,351 |
2,353 |
2,318 |
2,323 |
-1.23% |
77,500 |
| 2025/9/9 |
2,381 |
2,393 |
2,351 |
2,352 |
-1.22% |
68,500 |
| 2025/9/8 |
2,374 |
2,393 |
2,362 |
2,381 |
+0.85% |
105,600 |
| 2025/9/5 |
2,369 |
2,385 |
2,356 |
2,361 |
-0.51% |
73,800 |
| 2025/9/4 |
2,370 |
2,375 |
2,360 |
2,373 |
+0.17% |
62,900 |
| 2025/9/3 |
2,365 |
2,390 |
2,355 |
2,369 |
-0.13% |
69,000 |
| 2025/9/2 |
2,400 |
2,412 |
2,372 |
2,372 |
-0.79% |
47,400 |
| 2025/9/1 |
2,428 |
2,448 |
2,388 |
2,391 |
-1.52% |
55,100 |
| 2025/8/29 |
2,443 |
2,448 |
2,401 |
2,428 |
-0.45% |
71,800 |
| 2025/8/28 |
2,389 |
2,449 |
2,375 |
2,439 |
+1.84% |
196,800 |
| 2025/8/27 |
2,403 |
2,407 |
2,387 |
2,395 |
-0.62% |
87,000 |
| 2025/8/26 |
2,422 |
2,436 |
2,410 |
2,410 |
-0.90% |
59,400 |
| 2025/8/25 |
2,475 |
2,476 |
2,432 |
2,432 |
-1.74% |
76,400 |
| 2025/8/22 |
2,525 |
2,525 |
2,470 |
2,475 |
-1.04% |
67,900 |
| 2025/8/21 |
2,490 |
2,517 |
2,462 |
2,501 |
+0.32% |
101,800 |
| 2025/8/20 |
2,425 |
2,500 |
2,425 |
2,493 |
+3.10% |
93,200 |
| 2025/8/19 |
2,399 |
2,435 |
2,395 |
2,418 |
-0.12% |
76,800 |
| 2025/8/18 |
2,461 |
2,461 |
2,420 |
2,421 |
-1.63% |
70,400 |
| 2025/8/15 |
2,471 |
2,478 |
2,434 |
2,461 |
-1.05% |
86,000 |
| 2025/8/14 |
2,483 |
2,497 |
2,466 |
2,487 |
+0.16% |
47,200 |
| 2025/8/13 |
2,457 |
2,491 |
2,454 |
2,483 |
+0.40% |
47,100 |
| 2025/8/12 |
2,500 |
2,505 |
2,465 |
2,473 |
-1.16% |
93,000 |
| 2025/8/8 |
2,474 |
2,516 |
2,445 |
2,502 |
+1.30% |
95,300 |
| 2025/8/7 |
2,432 |
2,482 |
2,424 |
2,470 |
+1.52% |
103,700 |
| 2025/8/6 |
2,452 |
2,468 |
2,392 |
2,433 |
+4.74% |
175,000 |
| 2025/8/5 |
2,281 |
2,327 |
2,281 |
2,323 |
+3.15% |
101,000 |
| 2025/8/4 |
2,237 |
2,252 |
2,227 |
2,252 |
-0.53% |
38,500 |
| 2025/8/1 |
2,268 |
2,279 |
2,257 |
2,264 |
+0.09% |
32,300 |
| 2025/7/31 |
2,245 |
2,267 |
2,245 |
2,262 |
+1.07% |
38,700 |
| 2025/7/30 |
2,225 |
2,239 |
2,221 |
2,238 |
+0.27% |
34,100 |
| 2025/7/29 |
2,234 |
2,234 |
2,223 |
2,232 |
+0.04% |
35,900 |
| 2025/7/28 |
2,261 |
2,261 |
2,218 |
2,231 |
-0.62% |
37,300 |
| 2025/7/25 |
2,235 |
2,264 |
2,228 |
2,245 |
+0.45% |
45,700 |
| 2025/7/24 |
2,227 |
2,235 |
2,210 |
2,235 |
+0.63% |
84,800 |
| 2025/7/23 |
2,190 |
2,226 |
2,183 |
2,221 |
+1.37% |
85,700 |
| 2025/7/22 |
2,271 |
2,271 |
2,181 |
2,191 |
-4.49% |
163,000 |
| 2025/7/18 |
2,297 |
2,305 |
2,278 |
2,294 |
-0.09% |
17,900 |
| 2025/7/17 |
2,301 |
2,308 |
2,280 |
2,296 |
-0.22% |
22,700 |
| 2025/7/16 |
2,288 |
2,316 |
2,288 |
2,301 |
-0.17% |
19,700 |
| 2025/7/15 |
2,275 |
2,314 |
2,272 |
2,305 |
+1.32% |
30,800 |
| 2025/7/14 |
2,281 |
2,298 |
2,272 |
2,275 |
+0.09% |
29,500 |
| 2025/7/11 |
2,271 |
2,299 |
2,271 |
2,273 |
+0.09% |
30,500 |
| 2025/7/10 |
2,300 |
2,302 |
2,271 |
2,271 |
-1.26% |
37,500 |
| 2025/7/9 |
2,291 |
2,307 |
2,280 |
2,300 |
+0.39% |
36,900 |
| 2025/7/8 |
2,290 |
2,292 |
2,272 |
2,291 |
+0.44% |
32,300 |
| 2025/7/7 |
2,301 |
2,301 |
2,271 |
2,281 |
-0.70% |
37,400 |
| 2025/7/4 |
2,335 |
2,336 |
2,297 |
2,297 |
-1.67% |
13,600 |
| 2025/7/3 |
2,313 |
2,338 |
2,283 |
2,336 |
+0.39% |
45,900 |
| 2025/7/2 |
2,310 |
2,358 |
2,307 |
2,327 |
-0.13% |
30,100 |
| 2025/7/1 |
2,348 |
2,348 |
2,307 |
2,330 |
+0.04% |
25,600 |
| 2025/6/30 |
2,319 |
2,344 |
2,301 |
2,329 |
+1.44% |
41,400 |
| 2025/6/27 |
2,259 |
2,296 |
2,251 |
2,296 |
+1.55% |
39,500 |
| 2025/6/26 |
2,237 |
2,270 |
2,230 |
2,261 |
+0.67% |
28,500 |
| 2025/6/25 |
2,258 |
2,258 |
2,225 |
2,246 |
-0.35% |
19,800 |
| 2025/6/24 |
2,270 |
2,281 |
2,237 |
2,254 |
-0.13% |
17,600 |
| 2025/6/23 |
2,246 |
2,262 |
2,227 |
2,257 |
+0.36% |
23,900 |
| 2025/6/20 |
2,245 |
2,279 |
2,245 |
2,249 |
+0.18% |
31,100 |
| 2025/6/19 |
2,266 |
2,267 |
2,245 |
2,245 |
-0.93% |
11,000 |
| 2025/6/18 |
2,260 |
2,281 |
2,245 |
2,266 |
+0.22% |
22,100 |
| 2025/6/17 |
2,268 |
2,268 |
2,242 |
2,261 |
+0.31% |
22,000 |
| 2025/6/16 |
2,260 |
2,265 |
2,239 |
2,254 |
+1.81% |
35,000 |
| 2025/6/13 |
2,237 |
2,237 |
2,195 |
2,214 |
-1.20% |
43,500 |
| 2025/6/12 |
2,259 |
2,259 |
2,235 |
2,241 |
-0.84% |
17,400 |
| 2025/6/11 |
2,262 |
2,271 |
2,253 |
2,260 |
+0.44% |
21,800 |
| 2025/6/10 |
2,256 |
2,280 |
2,246 |
2,250 |
-0.62% |
30,900 |
| 2025/6/9 |
2,263 |
2,272 |
2,245 |
2,264 |
-0.40% |
20,100 |
| 2025/6/6 |
2,278 |
2,279 |
2,264 |
2,273 |
+0.26% |
16,600 |
| 2025/6/5 |
2,271 |
2,318 |
2,256 |
2,267 |
+0.27% |
43,300 |
| 2025/6/4 |
2,243 |
2,273 |
2,241 |
2,261 |
+0.80% |
25,000 |
| 2025/6/3 |
2,251 |
2,258 |
2,223 |
2,243 |
-0.75% |
36,800 |
| 2025/6/2 |
2,267 |
2,292 |
2,260 |
2,260 |
-0.35% |
28,700 |
| 2025/5/30 |
2,272 |
2,274 |
2,248 |
2,268 |
+0.04% |
31,800 |
| 2025/5/29 |
2,266 |
2,267 |
2,220 |
2,267 |
-0.13% |
64,600 |
| 2025/5/28 |
2,296 |
2,324 |
2,269 |
2,270 |
-0.44% |
48,200 |
| 2025/5/27 |
2,266 |
2,284 |
2,260 |
2,280 |
+1.88% |
38,800 |
| 2025/5/26 |
2,210 |
2,270 |
2,210 |
2,238 |
+2.24% |
68,000 |
| 2025/5/23 |
2,203 |
2,222 |
2,188 |
2,189 |
+0.27% |
31,200 |
| 2025/5/22 |
2,198 |
2,205 |
2,182 |
2,183 |
-0.82% |
24,200 |
| 2025/5/21 |
2,212 |
2,229 |
2,201 |
2,201 |
-0.86% |
22,700 |
| 2025/5/20 |
2,243 |
2,250 |
2,209 |
2,220 |
-0.54% |
33,400 |
| 2025/5/19 |
2,213 |
2,251 |
2,212 |
2,232 |
+0.86% |
41,300 |
| 2025/5/16 |
2,184 |
2,231 |
2,155 |
2,213 |
+2.36% |
57,600 |
| 2025/5/15 |
2,234 |
2,235 |
2,123 |
2,162 |
-3.22% |
178,200 |
| 2025/5/14 |
2,200 |
2,262 |
2,195 |
2,234 |
-8.52% |
153,500 |
| 2025/5/13 |
2,470 |
2,475 |
2,391 |
2,442 |
-0.57% |
41,100 |
| 2025/5/12 |
2,411 |
2,478 |
2,378 |
2,456 |
+2.55% |
148,500 |
| 2025/5/9 |
2,345 |
2,418 |
2,345 |
2,395 |
+2.13% |
30,200 |
| 2025/5/8 |
2,322 |
2,348 |
2,308 |
2,345 |
+0.30% |
25,800 |
| 2025/5/7 |
2,360 |
2,370 |
2,336 |
2,338 |
-0.93% |
29,600 |
| 2025/5/2 |
2,324 |
2,378 |
2,324 |
2,360 |
+0.90% |
21,200 |
| 2025/5/1 |
2,388 |
2,388 |
2,339 |
2,339 |
-2.54% |
24,100 |
| 2025/4/30 |
2,401 |
2,411 |
2,387 |
2,400 |
-0.12% |
22,000 |
| 2025/4/28 |
2,410 |
2,454 |
2,400 |
2,403 |
-0.12% |
29,200 |
| 2025/4/25 |
2,430 |
2,430 |
2,388 |
2,406 |
-1.11% |
27,600 |
| 2025/4/24 |
2,524 |
2,544 |
2,433 |
2,433 |
-2.95% |
51,600 |
| 2025/4/23 |
2,500 |
2,525 |
2,488 |
2,507 |
+1.58% |
50,500 |
| 2025/4/22 |
2,448 |
2,499 |
2,437 |
2,468 |
+1.86% |
47,200 |
| 2025/4/21 |
2,414 |
2,434 |
2,403 |
2,423 |
+1.17% |
31,200 |
| 2025/4/18 |
2,336 |
2,395 |
2,335 |
2,395 |
+4.31% |
31,000 |
| 2025/4/17 |
2,282 |
2,327 |
2,282 |
2,296 |
+0.61% |
20,100 |
| 2025/4/16 |
2,293 |
2,295 |
2,267 |
2,282 |
-0.48% |
14,800 |
| 2025/4/15 |
2,342 |
2,342 |
2,293 |
2,293 |
-2.09% |
21,500 |
| 2025/4/14 |
2,327 |
2,358 |
2,308 |
2,342 |
+2.05% |
20,700 |
| 2025/4/11 |
2,344 |
2,359 |
2,272 |
2,295 |
-2.84% |
48,400 |
| 2025/4/10 |
2,371 |
2,371 |
2,316 |
2,362 |
+4.01% |
41,300 |
| 2025/4/9 |
2,236 |
2,296 |
2,200 |
2,271 |
+0.35% |
27,600 |
| 2025/4/8 |
2,165 |
2,277 |
2,155 |
2,263 |
+6.19% |
47,900 |
| 2025/4/7 |
2,087 |
2,162 |
2,053 |
2,131 |
-2.56% |
71,800 |
| 2025/4/4 |
2,220 |
2,246 |
2,141 |
2,187 |
-4.75% |
52,900 |
| 2025/4/3 |
2,291 |
2,328 |
2,271 |
2,296 |
-3.53% |
34,900 |
| 2025/4/2 |
2,355 |
2,380 |
2,331 |
2,380 |
+1.45% |
41,400 |
| 2025/4/1 |
2,360 |
2,375 |
2,342 |
2,346 |
-0.09% |
23,100 |
| 2025/3/31 |
2,329 |
2,395 |
2,329 |
2,348 |
-0.34% |
41,600 |
| 2025/3/28 |
2,344 |
2,362 |
2,341 |
2,356 |
+0.68% |
47,200 |
| 2025/3/27 |
2,297 |
2,340 |
2,292 |
2,340 |
+0.73% |
62,100 |
| 2025/3/26 |
2,367 |
2,395 |
2,317 |
2,323 |
-0.73% |
49,200 |
| 2025/3/25 |
2,310 |
2,342 |
2,307 |
2,340 |
+1.30% |
21,600 |
| 2025/3/24 |
2,335 |
2,340 |
2,301 |
2,310 |
+0.13% |
25,200 |
| 2025/3/21 |
2,332 |
2,343 |
2,307 |
2,307 |
-1.07% |
24,000 |
| 2025/3/19 |
2,310 |
2,358 |
2,300 |
2,332 |
+0.34% |
57,500 |
| 2025/3/18 |
2,312 |
2,331 |
2,292 |
2,324 |
+0.48% |
49,300 |
|
