| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/16 |
2,231 |
2,282 |
2,219 |
2,282 |
+3.07% |
64,800 |
| 2025/9/12 |
2,235 |
2,240 |
2,195 |
2,214 |
+0.32% |
56,700 |
| 2025/9/11 |
2,183 |
2,212 |
2,169 |
2,207 |
+1.66% |
55,900 |
| 2025/9/10 |
2,164 |
2,201 |
2,148 |
2,171 |
+1.02% |
57,300 |
| 2025/9/9 |
2,155 |
2,176 |
2,127 |
2,149 |
+0.75% |
29,000 |
| 2025/9/8 |
2,177 |
2,187 |
2,112 |
2,133 |
+2.70% |
58,900 |
| 2025/9/5 |
2,044 |
2,087 |
2,031 |
2,077 |
+0.34% |
51,800 |
| 2025/9/4 |
2,097 |
2,104 |
2,054 |
2,070 |
-0.24% |
30,800 |
| 2025/9/3 |
2,120 |
2,120 |
2,067 |
2,075 |
-1.57% |
51,400 |
| 2025/9/2 |
2,053 |
2,120 |
2,051 |
2,108 |
+2.83% |
45,300 |
| 2025/9/1 |
2,029 |
2,092 |
2,025 |
2,050 |
+0.79% |
36,700 |
| 2025/8/29 |
2,050 |
2,075 |
2,031 |
2,034 |
-0.34% |
25,200 |
| 2025/8/28 |
2,062 |
2,073 |
2,036 |
2,041 |
-1.45% |
27,500 |
| 2025/8/27 |
2,094 |
2,101 |
2,056 |
2,071 |
-1.52% |
30,400 |
| 2025/8/26 |
2,137 |
2,137 |
2,081 |
2,103 |
-1.59% |
25,200 |
| 2025/8/25 |
2,154 |
2,167 |
2,130 |
2,137 |
+0.47% |
41,100 |
| 2025/8/22 |
2,125 |
2,145 |
2,090 |
2,127 |
+0.05% |
21,200 |
| 2025/8/21 |
2,156 |
2,174 |
2,120 |
2,126 |
-1.44% |
25,600 |
| 2025/8/20 |
2,140 |
2,160 |
2,106 |
2,157 |
+0.28% |
52,100 |
| 2025/8/19 |
2,185 |
2,195 |
2,147 |
2,151 |
-1.56% |
30,000 |
| 2025/8/18 |
2,176 |
2,231 |
2,157 |
2,185 |
+0.37% |
65,500 |
| 2025/8/15 |
2,156 |
2,189 |
2,102 |
2,177 |
+0.93% |
84,300 |
| 2025/8/14 |
2,002 |
2,157 |
2,002 |
2,157 |
+8.61% |
190,400 |
| 2025/8/13 |
1,979 |
1,998 |
1,941 |
1,986 |
+1.69% |
62,900 |
| 2025/8/12 |
1,930 |
1,957 |
1,911 |
1,953 |
+1.19% |
32,200 |
| 2025/8/8 |
1,937 |
1,939 |
1,911 |
1,930 |
+0.10% |
21,100 |
| 2025/8/7 |
1,884 |
1,928 |
1,884 |
1,928 |
+1.58% |
17,200 |
| 2025/8/6 |
1,881 |
1,910 |
1,879 |
1,898 |
+0.90% |
17,700 |
| 2025/8/5 |
1,869 |
1,898 |
1,869 |
1,881 |
+0.97% |
12,400 |
| 2025/8/4 |
1,859 |
1,889 |
1,844 |
1,863 |
-1.90% |
18,700 |
| 2025/8/1 |
1,876 |
1,899 |
1,874 |
1,899 |
+1.23% |
20,500 |
| 2025/7/31 |
1,820 |
1,880 |
1,820 |
1,876 |
+3.30% |
21,600 |
| 2025/7/30 |
1,829 |
1,855 |
1,811 |
1,816 |
-0.71% |
25,300 |
| 2025/7/29 |
1,850 |
1,850 |
1,806 |
1,829 |
-1.14% |
25,300 |
| 2025/7/28 |
1,824 |
1,850 |
1,824 |
1,850 |
+1.43% |
17,300 |
| 2025/7/25 |
1,807 |
1,833 |
1,800 |
1,824 |
+0.83% |
17,700 |
| 2025/7/24 |
1,833 |
1,836 |
1,801 |
1,809 |
-0.33% |
21,900 |
| 2025/7/23 |
1,781 |
1,815 |
1,778 |
1,815 |
+2.14% |
34,100 |
| 2025/7/22 |
1,766 |
1,808 |
1,766 |
1,777 |
+0.40% |
19,900 |
| 2025/7/18 |
1,790 |
1,797 |
1,770 |
1,770 |
-1.12% |
15,800 |
| 2025/7/17 |
1,778 |
1,790 |
1,770 |
1,790 |
+0.11% |
41,300 |
| 2025/7/16 |
1,800 |
1,804 |
1,785 |
1,788 |
-0.39% |
21,900 |
| 2025/7/15 |
1,838 |
1,838 |
1,795 |
1,795 |
-1.43% |
21,300 |
| 2025/7/14 |
1,815 |
1,851 |
1,815 |
1,821 |
-0.27% |
20,700 |
| 2025/7/11 |
1,825 |
1,888 |
1,806 |
1,826 |
+0.61% |
31,400 |
| 2025/7/10 |
1,846 |
1,846 |
1,798 |
1,815 |
-0.27% |
38,600 |
| 2025/7/9 |
1,843 |
1,845 |
1,820 |
1,820 |
-0.27% |
19,700 |
| 2025/7/8 |
1,845 |
1,872 |
1,823 |
1,825 |
-1.08% |
28,900 |
| 2025/7/7 |
1,864 |
1,893 |
1,845 |
1,845 |
-0.16% |
42,900 |
| 2025/7/4 |
1,873 |
1,900 |
1,848 |
1,848 |
+0.00% |
16,500 |
| 2025/7/3 |
1,861 |
1,865 |
1,843 |
1,848 |
-0.05% |
17,300 |
| 2025/7/2 |
1,888 |
1,888 |
1,841 |
1,849 |
-2.53% |
25,300 |
| 2025/7/1 |
1,933 |
1,933 |
1,879 |
1,897 |
-1.91% |
29,800 |
| 2025/6/30 |
1,975 |
1,999 |
1,934 |
1,934 |
-1.83% |
17,800 |
| 2025/6/27 |
1,998 |
1,998 |
1,938 |
1,970 |
+0.61% |
31,100 |
| 2025/6/26 |
1,980 |
2,005 |
1,941 |
1,958 |
-1.11% |
30,400 |
| 2025/6/25 |
1,973 |
2,000 |
1,968 |
1,980 |
-0.25% |
22,700 |
| 2025/6/24 |
1,986 |
1,990 |
1,967 |
1,985 |
+0.51% |
21,000 |
| 2025/6/23 |
1,975 |
1,984 |
1,948 |
1,975 |
+0.05% |
21,600 |
| 2025/6/20 |
1,938 |
1,984 |
1,938 |
1,974 |
+1.75% |
46,600 |
| 2025/6/19 |
1,947 |
1,954 |
1,925 |
1,940 |
-0.10% |
21,500 |
| 2025/6/18 |
1,928 |
1,985 |
1,926 |
1,942 |
-0.21% |
23,600 |
| 2025/6/17 |
1,989 |
2,002 |
1,943 |
1,946 |
-2.16% |
14,900 |
| 2025/6/16 |
2,000 |
2,008 |
1,971 |
1,989 |
-0.10% |
18,600 |
| 2025/6/13 |
2,019 |
2,039 |
1,971 |
1,991 |
-1.39% |
55,500 |
| 2025/6/12 |
2,015 |
2,043 |
1,987 |
2,019 |
+0.95% |
48,800 |
| 2025/6/11 |
1,960 |
2,005 |
1,951 |
2,000 |
+1.37% |
55,000 |
| 2025/6/10 |
1,964 |
1,999 |
1,953 |
1,973 |
+1.39% |
45,000 |
| 2025/6/9 |
1,879 |
1,980 |
1,879 |
1,946 |
+3.62% |
36,700 |
| 2025/6/6 |
1,897 |
1,897 |
1,865 |
1,878 |
-1.00% |
17,700 |
| 2025/6/5 |
1,908 |
1,925 |
1,896 |
1,897 |
-1.09% |
20,000 |
| 2025/6/4 |
1,901 |
1,943 |
1,890 |
1,918 |
+0.89% |
22,500 |
| 2025/6/3 |
1,914 |
1,925 |
1,895 |
1,901 |
-0.63% |
19,300 |
| 2025/6/2 |
1,891 |
1,951 |
1,891 |
1,913 |
+1.16% |
54,400 |
| 2025/5/30 |
1,874 |
1,905 |
1,866 |
1,891 |
-0.73% |
28,600 |
| 2025/5/29 |
1,893 |
1,907 |
1,881 |
1,905 |
+1.49% |
25,400 |
| 2025/5/28 |
1,912 |
1,917 |
1,877 |
1,877 |
-1.21% |
20,200 |
| 2025/5/27 |
1,884 |
1,914 |
1,881 |
1,900 |
+1.17% |
17,700 |
| 2025/5/26 |
1,884 |
1,910 |
1,878 |
1,878 |
-0.32% |
20,600 |
| 2025/5/23 |
1,885 |
1,909 |
1,829 |
1,884 |
+0.75% |
28,900 |
| 2025/5/22 |
1,827 |
1,917 |
1,824 |
1,870 |
+1.52% |
25,200 |
| 2025/5/21 |
1,836 |
1,877 |
1,807 |
1,842 |
+0.44% |
31,100 |
| 2025/5/20 |
1,845 |
1,875 |
1,834 |
1,834 |
-1.24% |
17,200 |
| 2025/5/19 |
1,837 |
1,862 |
1,833 |
1,857 |
-0.32% |
22,200 |
| 2025/5/16 |
1,908 |
1,935 |
1,858 |
1,863 |
-2.61% |
24,100 |
| 2025/5/15 |
1,855 |
1,941 |
1,855 |
1,913 |
+1.76% |
27,900 |
| 2025/5/14 |
1,904 |
1,904 |
1,840 |
1,880 |
-1.26% |
26,000 |
| 2025/5/13 |
1,941 |
1,950 |
1,903 |
1,904 |
-1.40% |
34,200 |
| 2025/5/12 |
1,912 |
1,949 |
1,897 |
1,931 |
+0.99% |
13,900 |
| 2025/5/9 |
1,861 |
1,925 |
1,860 |
1,912 |
+2.74% |
27,800 |
| 2025/5/8 |
1,843 |
1,884 |
1,817 |
1,861 |
+0.49% |
18,800 |
| 2025/5/7 |
1,820 |
1,867 |
1,801 |
1,852 |
+0.98% |
16,100 |
| 2025/5/2 |
1,833 |
1,877 |
1,826 |
1,834 |
-0.27% |
14,900 |
| 2025/5/1 |
1,865 |
1,884 |
1,836 |
1,839 |
-1.45% |
19,900 |
| 2025/4/30 |
1,906 |
1,906 |
1,822 |
1,866 |
-2.41% |
41,600 |
| 2025/4/28 |
1,900 |
1,915 |
1,875 |
1,912 |
+0.74% |
26,100 |
| 2025/4/25 |
1,867 |
1,899 |
1,861 |
1,898 |
+0.69% |
15,800 |
| 2025/4/24 |
1,851 |
1,885 |
1,851 |
1,885 |
+1.13% |
19,800 |
| 2025/4/23 |
1,921 |
1,925 |
1,850 |
1,864 |
-1.11% |
25,500 |
| 2025/4/22 |
1,916 |
1,924 |
1,881 |
1,885 |
-0.89% |
20,700 |
| 2025/4/21 |
1,878 |
1,922 |
1,878 |
1,902 |
-0.16% |
14,500 |
| 2025/4/18 |
1,836 |
1,910 |
1,831 |
1,905 |
+5.19% |
19,900 |
| 2025/4/17 |
1,774 |
1,847 |
1,774 |
1,811 |
+1.57% |
15,300 |
| 2025/4/16 |
1,848 |
1,850 |
1,782 |
1,783 |
-2.57% |
21,800 |
| 2025/4/15 |
1,862 |
1,878 |
1,830 |
1,830 |
-1.72% |
20,500 |
| 2025/4/14 |
1,829 |
1,870 |
1,796 |
1,862 |
+2.82% |
27,700 |
| 2025/4/11 |
1,745 |
1,816 |
1,685 |
1,811 |
+3.43% |
64,700 |
| 2025/4/10 |
1,737 |
1,758 |
1,682 |
1,751 |
+11.03% |
50,900 |
| 2025/4/9 |
1,606 |
1,610 |
1,535 |
1,577 |
-3.72% |
41,300 |
| 2025/4/8 |
1,601 |
1,689 |
1,601 |
1,638 |
+7.06% |
26,700 |
| 2025/4/7 |
1,486 |
1,604 |
1,460 |
1,530 |
-8.00% |
52,900 |
| 2025/4/4 |
1,790 |
1,821 |
1,658 |
1,663 |
-10.01% |
49,900 |
| 2025/4/3 |
1,809 |
1,868 |
1,791 |
1,848 |
-2.17% |
24,000 |
| 2025/4/2 |
1,854 |
1,893 |
1,840 |
1,889 |
+2.55% |
31,500 |
| 2025/4/1 |
1,827 |
1,855 |
1,827 |
1,842 |
+2.05% |
31,300 |
| 2025/3/31 |
1,761 |
1,820 |
1,747 |
1,805 |
+0.56% |
56,300 |
| 2025/3/28 |
1,821 |
1,827 |
1,791 |
1,795 |
-3.55% |
38,200 |
| 2025/3/27 |
1,848 |
1,861 |
1,803 |
1,861 |
-1.27% |
113,400 |
| 2025/3/26 |
1,886 |
1,911 |
1,871 |
1,885 |
+0.75% |
62,800 |
| 2025/3/25 |
1,879 |
1,879 |
1,834 |
1,871 |
+0.70% |
28,700 |
| 2025/3/24 |
1,853 |
1,882 |
1,834 |
1,858 |
+1.81% |
55,700 |
| 2025/3/21 |
1,818 |
1,834 |
1,806 |
1,825 |
+0.83% |
21,400 |
| 2025/3/19 |
1,804 |
1,835 |
1,797 |
1,810 |
+0.06% |
21,400 |
|
