| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/24 |
4,015 |
4,015 |
3,890 |
3,920 |
-3.09% |
308,700 |
| 2025/9/22 |
4,185 |
4,190 |
4,045 |
4,045 |
-2.41% |
426,900 |
| 2025/9/19 |
4,265 |
4,290 |
3,945 |
4,145 |
+0.48% |
1,150,900 |
| 2025/9/18 |
4,040 |
4,125 |
3,880 |
4,125 |
+7.70% |
1,190,400 |
| 2025/9/17 |
3,990 |
3,990 |
3,805 |
3,830 |
-4.96% |
670,900 |
| 2025/9/16 |
3,700 |
4,080 |
3,540 |
4,030 |
+9.07% |
1,049,700 |
| 2025/9/12 |
3,700 |
3,835 |
3,615 |
3,695 |
+0.41% |
524,300 |
| 2025/9/11 |
3,800 |
3,960 |
3,650 |
3,680 |
-2.77% |
866,600 |
| 2025/9/10 |
3,905 |
3,950 |
3,725 |
3,785 |
-2.57% |
594,900 |
| 2025/9/9 |
4,125 |
4,245 |
3,850 |
3,885 |
-4.78% |
1,077,600 |
| 2025/9/8 |
4,025 |
4,475 |
4,010 |
4,080 |
-2.63% |
1,934,800 |
| 2025/9/5 |
4,945 |
5,380 |
4,190 |
4,190 |
-14.31% |
1,470,200 |
| 2025/9/4 |
4,335 |
4,890 |
4,210 |
4,890 |
+15.60% |
3,467,700 |
| 2025/9/3 |
3,730 |
4,310 |
3,670 |
4,230 |
+14.02% |
3,538,400 |
| 2025/9/2 |
3,380 |
3,770 |
3,370 |
3,710 |
+9.93% |
1,229,200 |
| 2025/9/1 |
3,220 |
3,405 |
3,210 |
3,375 |
+3.53% |
443,500 |
| 2025/8/29 |
3,380 |
3,415 |
3,185 |
3,260 |
-2.40% |
555,400 |
| 2025/8/28 |
3,200 |
3,350 |
3,155 |
3,340 |
+7.74% |
891,200 |
| 2025/8/27 |
3,100 |
3,110 |
3,010 |
3,100 |
+1.81% |
416,900 |
| 2025/8/26 |
2,972 |
3,045 |
2,951 |
3,045 |
+1.50% |
245,500 |
| 2025/8/25 |
3,060 |
3,060 |
2,986 |
3,000 |
+0.60% |
323,400 |
| 2025/8/22 |
2,998 |
3,020 |
2,942 |
2,982 |
+1.71% |
266,500 |
| 2025/8/21 |
2,918 |
2,950 |
2,892 |
2,932 |
+0.07% |
187,700 |
| 2025/8/20 |
2,985 |
2,998 |
2,910 |
2,930 |
-2.82% |
267,000 |
| 2025/8/19 |
3,065 |
3,080 |
2,980 |
3,015 |
-2.27% |
373,300 |
| 2025/8/18 |
3,200 |
3,250 |
3,085 |
3,085 |
-2.06% |
330,200 |
| 2025/8/15 |
3,205 |
3,210 |
3,135 |
3,150 |
-0.79% |
247,900 |
| 2025/8/14 |
3,135 |
3,175 |
3,105 |
3,175 |
+0.47% |
178,900 |
| 2025/8/13 |
3,140 |
3,215 |
3,090 |
3,160 |
+1.28% |
362,600 |
| 2025/8/12 |
3,240 |
3,330 |
3,070 |
3,120 |
-2.65% |
634,100 |
| 2025/8/8 |
3,340 |
3,365 |
3,120 |
3,205 |
-3.75% |
998,300 |
| 2025/8/7 |
3,480 |
3,480 |
3,240 |
3,330 |
+1.22% |
810,200 |
| 2025/8/6 |
2,910 |
3,355 |
2,910 |
3,290 |
+13.06% |
1,744,500 |
| 2025/8/5 |
2,899 |
2,923 |
2,850 |
2,910 |
+1.04% |
568,200 |
| 2025/8/4 |
2,635 |
2,933 |
2,583 |
2,880 |
+7.87% |
1,095,400 |
| 2025/8/1 |
2,602 |
2,670 |
2,579 |
2,670 |
+1.52% |
420,200 |
| 2025/7/31 |
2,555 |
2,633 |
2,526 |
2,630 |
+3.95% |
481,800 |
| 2025/7/30 |
2,467 |
2,565 |
2,459 |
2,530 |
+2.30% |
366,300 |
| 2025/7/29 |
2,505 |
2,530 |
2,464 |
2,473 |
-2.21% |
292,500 |
| 2025/7/28 |
2,491 |
2,600 |
2,486 |
2,529 |
+4.94% |
822,200 |
| 2025/7/25 |
2,391 |
2,435 |
2,372 |
2,410 |
+1.01% |
296,600 |
| 2025/7/24 |
2,375 |
2,394 |
2,352 |
2,386 |
+0.25% |
229,900 |
| 2025/7/23 |
2,398 |
2,413 |
2,349 |
2,380 |
+0.25% |
263,900 |
| 2025/7/22 |
2,314 |
2,395 |
2,280 |
2,374 |
+3.62% |
333,600 |
| 2025/7/18 |
2,323 |
2,333 |
2,272 |
2,291 |
-0.82% |
193,700 |
| 2025/7/17 |
2,364 |
2,383 |
2,310 |
2,310 |
-2.28% |
244,300 |
| 2025/7/16 |
2,401 |
2,459 |
2,353 |
2,364 |
-2.27% |
499,700 |
| 2025/7/15 |
2,417 |
2,488 |
2,351 |
2,419 |
-0.53% |
796,400 |
| 2025/7/14 |
2,441 |
2,516 |
2,421 |
2,432 |
+0.04% |
968,100 |
| 2025/7/11 |
2,394 |
2,561 |
2,385 |
2,431 |
+3.45% |
1,495,200 |
| 2025/7/10 |
2,378 |
2,397 |
2,330 |
2,350 |
-0.21% |
607,900 |
| 2025/7/9 |
2,290 |
2,362 |
2,274 |
2,355 |
+2.04% |
542,800 |
| 2025/7/8 |
2,280 |
2,331 |
2,255 |
2,308 |
+0.74% |
676,000 |
| 2025/7/7 |
2,184 |
2,315 |
2,154 |
2,291 |
+6.91% |
1,332,100 |
| 2025/7/4 |
2,080 |
2,151 |
2,079 |
2,143 |
+2.58% |
377,000 |
| 2025/7/3 |
2,099 |
2,099 |
2,065 |
2,089 |
+0.38% |
185,700 |
| 2025/7/2 |
2,051 |
2,115 |
2,029 |
2,081 |
+0.92% |
357,900 |
| 2025/7/1 |
2,160 |
2,160 |
2,062 |
2,062 |
-5.33% |
444,700 |
| 2025/6/30 |
2,148 |
2,229 |
2,144 |
2,178 |
+1.63% |
424,900 |
| 2025/6/27 |
2,148 |
2,177 |
2,139 |
2,143 |
-0.37% |
241,500 |
| 2025/6/26 |
2,185 |
2,189 |
2,143 |
2,151 |
-1.06% |
271,100 |
| 2025/6/25 |
2,160 |
2,182 |
2,112 |
2,174 |
+0.93% |
308,000 |
| 2025/6/24 |
2,162 |
2,201 |
2,136 |
2,154 |
+0.37% |
350,300 |
| 2025/6/23 |
2,215 |
2,230 |
2,146 |
2,146 |
-3.81% |
387,400 |
| 2025/6/20 |
2,250 |
2,275 |
2,212 |
2,231 |
-1.85% |
437,100 |
| 2025/6/19 |
2,300 |
2,308 |
2,243 |
2,273 |
-1.09% |
359,100 |
| 2025/6/18 |
2,323 |
2,328 |
2,261 |
2,298 |
+0.22% |
553,600 |
| 2025/6/17 |
2,164 |
2,310 |
2,155 |
2,293 |
+5.96% |
870,900 |
| 2025/6/16 |
2,211 |
2,306 |
2,164 |
2,164 |
-3.18% |
595,200 |
| 2025/6/13 |
2,292 |
2,339 |
2,233 |
2,235 |
-1.97% |
815,300 |
| 2025/6/12 |
2,196 |
2,288 |
2,181 |
2,280 |
+3.40% |
967,100 |
| 2025/6/11 |
2,266 |
2,294 |
2,175 |
2,205 |
-0.68% |
1,142,600 |
| 2025/6/10 |
2,108 |
2,265 |
2,099 |
2,220 |
+6.32% |
1,809,300 |
| 2025/6/9 |
2,016 |
2,089 |
1,990 |
2,088 |
+4.14% |
819,300 |
| 2025/6/6 |
2,032 |
2,034 |
1,973 |
2,005 |
-0.94% |
683,500 |
| 2025/6/5 |
2,119 |
2,159 |
2,012 |
2,024 |
-3.80% |
1,175,300 |
| 2025/6/4 |
2,080 |
2,263 |
2,071 |
2,104 |
+0.19% |
2,398,800 |
| 2025/6/3 |
2,426 |
2,426 |
2,100 |
2,100 |
-12.46% |
3,110,900 |
| 2025/6/2 |
2,140 |
2,414 |
2,129 |
2,399 |
+11.58% |
3,169,500 |
| 2025/5/30 |
1,974 |
2,157 |
1,962 |
2,150 |
+9.19% |
3,112,300 |
| 2025/5/29 |
1,830 |
1,973 |
1,805 |
1,969 |
+20.80% |
2,465,500 |
| 2025/5/28 |
1,668 |
1,674 |
1,630 |
1,630 |
-2.04% |
138,100 |
| 2025/5/27 |
1,645 |
1,665 |
1,635 |
1,664 |
+1.77% |
93,700 |
| 2025/5/26 |
1,630 |
1,648 |
1,614 |
1,635 |
+0.99% |
93,500 |
| 2025/5/23 |
1,609 |
1,630 |
1,601 |
1,619 |
+1.06% |
128,000 |
| 2025/5/22 |
1,615 |
1,618 |
1,596 |
1,602 |
-2.44% |
239,500 |
| 2025/5/21 |
1,653 |
1,660 |
1,636 |
1,642 |
-0.91% |
120,000 |
| 2025/5/20 |
1,688 |
1,696 |
1,651 |
1,657 |
-2.01% |
163,300 |
| 2025/5/19 |
1,706 |
1,706 |
1,671 |
1,691 |
-0.88% |
178,100 |
| 2025/5/16 |
1,680 |
1,723 |
1,652 |
1,706 |
+2.77% |
268,600 |
| 2025/5/15 |
1,643 |
1,688 |
1,625 |
1,660 |
+0.73% |
160,800 |
| 2025/5/14 |
1,670 |
1,670 |
1,611 |
1,648 |
-1.49% |
318,700 |
| 2025/5/13 |
1,703 |
1,714 |
1,661 |
1,673 |
-1.70% |
337,200 |
| 2025/5/12 |
1,770 |
1,779 |
1,700 |
1,702 |
-3.08% |
450,500 |
| 2025/5/9 |
1,927 |
1,978 |
1,684 |
1,756 |
-8.73% |
961,200 |
| 2025/5/8 |
1,930 |
1,930 |
1,891 |
1,924 |
+1.26% |
215,100 |
| 2025/5/7 |
1,833 |
1,910 |
1,828 |
1,900 |
+3.66% |
211,300 |
| 2025/5/2 |
1,844 |
1,876 |
1,810 |
1,833 |
-0.49% |
172,900 |
| 2025/5/1 |
1,920 |
1,930 |
1,842 |
1,842 |
-2.38% |
297,600 |
| 2025/4/30 |
1,840 |
1,888 |
1,801 |
1,887 |
+3.17% |
216,300 |
| 2025/4/28 |
1,799 |
1,849 |
1,786 |
1,829 |
+2.01% |
145,100 |
| 2025/4/25 |
1,800 |
1,821 |
1,784 |
1,793 |
-0.50% |
169,700 |
| 2025/4/24 |
1,840 |
1,857 |
1,791 |
1,802 |
-1.26% |
118,100 |
| 2025/4/23 |
1,870 |
1,870 |
1,821 |
1,825 |
-0.76% |
122,200 |
| 2025/4/22 |
1,811 |
1,863 |
1,800 |
1,839 |
+1.04% |
167,500 |
| 2025/4/21 |
1,811 |
1,828 |
1,789 |
1,820 |
+0.05% |
150,100 |
| 2025/4/18 |
1,775 |
1,830 |
1,768 |
1,819 |
+2.77% |
207,700 |
| 2025/4/17 |
1,735 |
1,775 |
1,733 |
1,770 |
+2.02% |
94,700 |
| 2025/4/16 |
1,762 |
1,772 |
1,720 |
1,735 |
-1.48% |
108,400 |
| 2025/4/15 |
1,772 |
1,779 |
1,758 |
1,761 |
-0.06% |
98,600 |
| 2025/4/14 |
1,770 |
1,795 |
1,755 |
1,762 |
+0.63% |
150,400 |
| 2025/4/11 |
1,717 |
1,767 |
1,692 |
1,751 |
-0.40% |
149,500 |
| 2025/4/10 |
1,835 |
1,835 |
1,738 |
1,758 |
+4.96% |
239,400 |
| 2025/4/9 |
1,750 |
1,759 |
1,635 |
1,675 |
-5.42% |
244,100 |
| 2025/4/8 |
1,792 |
1,792 |
1,719 |
1,771 |
+11.24% |
200,200 |
| 2025/4/7 |
1,556 |
1,677 |
1,555 |
1,592 |
-8.29% |
337,800 |
| 2025/4/4 |
1,744 |
1,780 |
1,688 |
1,736 |
-2.47% |
344,000 |
| 2025/4/3 |
1,708 |
1,832 |
1,706 |
1,780 |
-0.78% |
370,200 |
| 2025/4/2 |
1,806 |
1,850 |
1,785 |
1,794 |
-0.99% |
306,200 |
| 2025/4/1 |
2,028 |
2,029 |
1,781 |
1,812 |
-9.45% |
878,000 |
| 2025/3/31 |
2,050 |
2,050 |
1,975 |
2,001 |
-3.47% |
220,300 |
| 2025/3/28 |
1,989 |
2,084 |
1,987 |
2,073 |
+2.62% |
259,000 |
| 2025/3/27 |
2,033 |
2,035 |
1,992 |
2,020 |
-0.44% |
236,600 |
|
