| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,193 |
2,194 |
2,185 |
2,194 |
+0.18% |
2,200 |
| 2025/9/17 |
2,180 |
2,194 |
2,179 |
2,190 |
+0.32% |
1,900 |
| 2025/9/16 |
2,180 |
2,184 |
2,174 |
2,183 |
-0.05% |
5,100 |
| 2025/9/12 |
2,186 |
2,188 |
2,170 |
2,184 |
+0.65% |
3,500 |
| 2025/9/11 |
2,181 |
2,181 |
2,151 |
2,170 |
-0.82% |
5,600 |
| 2025/9/10 |
2,135 |
2,188 |
2,121 |
2,188 |
+2.15% |
5,900 |
| 2025/9/9 |
2,193 |
2,193 |
2,140 |
2,142 |
-2.37% |
6,300 |
| 2025/9/8 |
2,176 |
2,197 |
2,165 |
2,194 |
+1.34% |
1,600 |
| 2025/9/5 |
2,200 |
2,218 |
2,165 |
2,165 |
-1.59% |
5,900 |
| 2025/9/4 |
2,229 |
2,229 |
2,200 |
2,200 |
-1.35% |
2,800 |
| 2025/9/3 |
2,211 |
2,243 |
2,211 |
2,230 |
+0.68% |
2,800 |
| 2025/9/2 |
2,269 |
2,269 |
2,215 |
2,215 |
-1.20% |
3,800 |
| 2025/9/1 |
2,274 |
2,274 |
2,242 |
2,242 |
-1.41% |
4,100 |
| 2025/8/29 |
2,277 |
2,295 |
2,245 |
2,274 |
+1.56% |
14,700 |
| 2025/8/28 |
2,181 |
2,239 |
2,174 |
2,239 |
+2.94% |
8,700 |
| 2025/8/27 |
2,151 |
2,179 |
2,151 |
2,175 |
+1.16% |
1,300 |
| 2025/8/26 |
2,148 |
2,170 |
2,145 |
2,150 |
+0.09% |
3,400 |
| 2025/8/25 |
2,148 |
2,154 |
2,125 |
2,148 |
+0.47% |
9,900 |
| 2025/8/22 |
2,125 |
2,140 |
2,125 |
2,138 |
+0.61% |
2,100 |
| 2025/8/21 |
2,134 |
2,136 |
2,120 |
2,125 |
-0.42% |
1,400 |
| 2025/8/20 |
2,126 |
2,135 |
2,126 |
2,134 |
+0.38% |
1,200 |
| 2025/8/19 |
2,130 |
2,130 |
2,125 |
2,126 |
-0.19% |
4,300 |
| 2025/8/18 |
2,130 |
2,130 |
2,120 |
2,130 |
+0.24% |
2,700 |
| 2025/8/15 |
2,112 |
2,125 |
2,112 |
2,125 |
+0.57% |
4,300 |
| 2025/8/14 |
2,116 |
2,120 |
2,104 |
2,113 |
+0.00% |
6,500 |
| 2025/8/13 |
2,110 |
2,119 |
2,106 |
2,113 |
+0.14% |
2,800 |
| 2025/8/12 |
2,112 |
2,121 |
2,100 |
2,110 |
+0.24% |
5,200 |
| 2025/8/8 |
2,104 |
2,105 |
2,090 |
2,105 |
+0.62% |
3,800 |
| 2025/8/7 |
2,099 |
2,110 |
2,082 |
2,092 |
-0.29% |
3,100 |
| 2025/8/6 |
2,094 |
2,099 |
2,083 |
2,098 |
+0.29% |
2,100 |
| 2025/8/5 |
2,112 |
2,112 |
2,080 |
2,092 |
+0.10% |
3,500 |
| 2025/8/4 |
2,099 |
2,099 |
2,068 |
2,090 |
-0.10% |
3,600 |
| 2025/8/1 |
2,094 |
2,100 |
2,070 |
2,092 |
-0.14% |
8,700 |
| 2025/7/31 |
2,150 |
2,150 |
2,080 |
2,095 |
-0.24% |
13,200 |
| 2025/7/30 |
2,085 |
2,100 |
2,071 |
2,100 |
+1.01% |
4,800 |
| 2025/7/29 |
2,081 |
2,085 |
2,070 |
2,079 |
-0.24% |
2,300 |
| 2025/7/28 |
2,087 |
2,088 |
2,071 |
2,084 |
+0.05% |
2,400 |
| 2025/7/25 |
2,079 |
2,083 |
2,060 |
2,083 |
-0.05% |
7,800 |
| 2025/7/24 |
2,081 |
2,088 |
2,070 |
2,084 |
+0.19% |
4,100 |
| 2025/7/23 |
2,090 |
2,098 |
2,080 |
2,080 |
-0.48% |
6,200 |
| 2025/7/22 |
2,081 |
2,094 |
2,077 |
2,090 |
+1.95% |
4,900 |
| 2025/7/18 |
2,100 |
2,100 |
2,050 |
2,050 |
-2.38% |
6,100 |
| 2025/7/17 |
2,082 |
2,100 |
2,082 |
2,100 |
+1.40% |
3,000 |
| 2025/7/16 |
2,099 |
2,100 |
2,071 |
2,071 |
-1.24% |
3,100 |
| 2025/7/15 |
2,099 |
2,100 |
2,067 |
2,097 |
-0.14% |
2,900 |
| 2025/7/14 |
2,090 |
2,100 |
2,078 |
2,100 |
+0.10% |
2,200 |
| 2025/7/11 |
2,100 |
2,108 |
2,085 |
2,098 |
-0.10% |
3,100 |
| 2025/7/10 |
2,101 |
2,101 |
2,090 |
2,100 |
-0.05% |
3,600 |
| 2025/7/9 |
2,088 |
2,120 |
2,061 |
2,101 |
+0.72% |
8,600 |
| 2025/7/8 |
2,097 |
2,097 |
2,055 |
2,086 |
+1.86% |
16,500 |
| 2025/7/7 |
2,029 |
2,048 |
2,018 |
2,048 |
+0.49% |
5,000 |
| 2025/7/4 |
2,045 |
2,045 |
2,026 |
2,038 |
-0.34% |
1,900 |
| 2025/7/3 |
2,018 |
2,045 |
2,015 |
2,045 |
+1.34% |
2,100 |
| 2025/7/2 |
2,020 |
2,023 |
2,012 |
2,018 |
+0.10% |
2,300 |
| 2025/7/1 |
2,021 |
2,022 |
2,006 |
2,016 |
+0.25% |
3,400 |
| 2025/6/30 |
2,015 |
2,019 |
2,011 |
2,011 |
+0.00% |
3,000 |
| 2025/6/27 |
2,011 |
2,023 |
2,005 |
2,011 |
+0.00% |
4,400 |
| 2025/6/26 |
2,026 |
2,026 |
2,005 |
2,011 |
-0.74% |
1,400 |
| 2025/6/25 |
2,010 |
2,026 |
2,002 |
2,026 |
+0.80% |
3,300 |
| 2025/6/24 |
2,010 |
2,010 |
2,002 |
2,010 |
+0.10% |
2,700 |
| 2025/6/23 |
2,000 |
2,009 |
2,000 |
2,008 |
+0.15% |
1,900 |
| 2025/6/20 |
2,005 |
2,005 |
2,002 |
2,005 |
+0.10% |
1,700 |
| 2025/6/19 |
2,008 |
2,009 |
2,003 |
2,003 |
+0.15% |
1,400 |
| 2025/6/18 |
2,002 |
2,013 |
2,000 |
2,000 |
-0.15% |
3,200 |
| 2025/6/17 |
2,001 |
2,014 |
2,001 |
2,003 |
-0.05% |
2,300 |
| 2025/6/16 |
2,010 |
2,016 |
2,000 |
2,004 |
+0.20% |
2,600 |
| 2025/6/13 |
2,004 |
2,014 |
2,000 |
2,000 |
-0.25% |
1,400 |
| 2025/6/12 |
2,004 |
2,005 |
2,004 |
2,005 |
+0.05% |
500 |
| 2025/6/11 |
2,000 |
2,018 |
2,000 |
2,004 |
+0.25% |
2,000 |
| 2025/6/10 |
2,007 |
2,007 |
1,999 |
1,999 |
-0.30% |
1,500 |
| 2025/6/9 |
2,005 |
2,005 |
2,000 |
2,005 |
+0.40% |
1,200 |
| 2025/6/6 |
1,997 |
2,006 |
1,995 |
1,997 |
+0.05% |
2,100 |
| 2025/6/5 |
1,996 |
2,009 |
1,995 |
1,996 |
-0.05% |
1,500 |
| 2025/6/4 |
1,998 |
2,007 |
1,997 |
1,997 |
-0.05% |
1,800 |
| 2025/6/3 |
2,007 |
2,010 |
1,996 |
1,998 |
+0.05% |
2,300 |
| 2025/6/2 |
2,000 |
2,013 |
1,997 |
1,997 |
-0.15% |
1,800 |
| 2025/5/30 |
1,987 |
2,015 |
1,987 |
2,000 |
+0.25% |
2,700 |
| 2025/5/29 |
1,996 |
2,016 |
1,995 |
1,995 |
-0.40% |
2,700 |
| 2025/5/28 |
2,038 |
2,038 |
2,000 |
2,003 |
-1.43% |
2,500 |
| 2025/5/27 |
2,036 |
2,036 |
2,010 |
2,032 |
+0.10% |
2,100 |
| 2025/5/26 |
2,020 |
2,039 |
2,002 |
2,030 |
+1.20% |
1,600 |
| 2025/5/23 |
2,012 |
2,049 |
1,976 |
2,006 |
+0.45% |
7,100 |
| 2025/5/22 |
1,996 |
2,001 |
1,975 |
1,997 |
+0.05% |
2,800 |
| 2025/5/21 |
1,998 |
2,014 |
1,975 |
1,996 |
-0.20% |
3,100 |
| 2025/5/20 |
1,998 |
2,016 |
1,998 |
2,000 |
+0.20% |
1,200 |
| 2025/5/19 |
2,001 |
2,018 |
1,996 |
1,996 |
-1.14% |
2,700 |
| 2025/5/16 |
1,991 |
2,019 |
1,991 |
2,019 |
+1.41% |
4,500 |
| 2025/5/15 |
2,003 |
2,005 |
1,991 |
1,991 |
-0.85% |
1,800 |
| 2025/5/14 |
1,995 |
2,032 |
1,972 |
2,008 |
+0.65% |
5,800 |
| 2025/5/13 |
2,025 |
2,046 |
1,950 |
1,995 |
-1.43% |
7,200 |
| 2025/5/12 |
2,025 |
2,048 |
2,016 |
2,024 |
-0.05% |
4,100 |
| 2025/5/9 |
2,032 |
2,050 |
2,016 |
2,025 |
-3.57% |
9,200 |
| 2025/5/8 |
2,019 |
2,100 |
2,019 |
2,100 |
+3.04% |
6,500 |
| 2025/5/7 |
2,036 |
2,075 |
2,029 |
2,038 |
+2.10% |
8,300 |
| 2025/5/2 |
2,048 |
2,048 |
1,996 |
1,996 |
-2.16% |
9,900 |
| 2025/5/1 |
2,042 |
2,060 |
2,040 |
2,040 |
-0.10% |
1,700 |
| 2025/4/30 |
2,042 |
2,060 |
2,031 |
2,042 |
-0.10% |
2,200 |
| 2025/4/28 |
2,048 |
2,050 |
2,015 |
2,044 |
-0.20% |
1,900 |
| 2025/4/25 |
2,092 |
2,092 |
2,044 |
2,048 |
-2.01% |
5,700 |
| 2025/4/24 |
2,094 |
2,098 |
2,089 |
2,090 |
-0.05% |
1,400 |
| 2025/4/23 |
2,117 |
2,117 |
2,059 |
2,091 |
+0.43% |
2,100 |
| 2025/4/22 |
2,062 |
2,122 |
2,052 |
2,082 |
+0.14% |
7,200 |
| 2025/4/21 |
2,021 |
2,080 |
2,005 |
2,079 |
+2.57% |
7,900 |
| 2025/4/18 |
2,008 |
2,027 |
2,007 |
2,027 |
+0.95% |
5,800 |
| 2025/4/17 |
1,974 |
2,017 |
1,974 |
2,008 |
+0.80% |
1,900 |
| 2025/4/16 |
1,992 |
2,000 |
1,950 |
1,992 |
+1.27% |
6,600 |
| 2025/4/15 |
1,961 |
1,989 |
1,953 |
1,967 |
-0.10% |
4,400 |
| 2025/4/14 |
2,048 |
2,048 |
1,960 |
1,969 |
-2.19% |
5,700 |
| 2025/4/11 |
2,030 |
2,030 |
1,983 |
2,013 |
-1.13% |
7,500 |
| 2025/4/10 |
2,067 |
2,067 |
1,982 |
2,036 |
+2.88% |
15,300 |
| 2025/4/9 |
1,978 |
1,979 |
1,950 |
1,979 |
+0.71% |
5,700 |
| 2025/4/8 |
2,071 |
2,071 |
1,914 |
1,965 |
+3.37% |
12,400 |
| 2025/4/7 |
1,905 |
1,932 |
1,811 |
1,901 |
-1.66% |
34,700 |
| 2025/4/4 |
1,950 |
1,961 |
1,855 |
1,933 |
-1.98% |
24,500 |
| 2025/4/3 |
1,999 |
1,999 |
1,962 |
1,972 |
-1.55% |
8,600 |
| 2025/4/2 |
2,019 |
2,019 |
1,988 |
2,003 |
-0.20% |
1,600 |
| 2025/4/1 |
2,009 |
2,014 |
1,976 |
2,007 |
-0.64% |
6,000 |
| 2025/3/31 |
2,070 |
2,070 |
2,000 |
2,020 |
-2.08% |
6,600 |
| 2025/3/28 |
2,078 |
2,084 |
2,047 |
2,063 |
-4.00% |
7,800 |
| 2025/3/27 |
2,100 |
2,149 |
2,091 |
2,149 |
+2.72% |
11,800 |
| 2025/3/26 |
2,090 |
2,092 |
2,082 |
2,092 |
+0.10% |
4,200 |
| 2025/3/25 |
2,071 |
2,099 |
2,050 |
2,090 |
+1.11% |
6,100 |
| 2025/3/24 |
2,033 |
2,068 |
2,032 |
2,067 |
+1.22% |
6,400 |
|
