| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
2,319 |
2,320 |
2,300 |
2,316 |
+0.00% |
3,900 |
| 2025/9/18 |
2,329 |
2,329 |
2,312 |
2,316 |
-0.56% |
1,500 |
| 2025/9/17 |
2,321 |
2,329 |
2,314 |
2,329 |
+0.04% |
1,100 |
| 2025/9/16 |
2,322 |
2,328 |
2,321 |
2,328 |
+0.39% |
500 |
| 2025/9/12 |
2,306 |
2,350 |
2,306 |
2,319 |
-0.90% |
1,400 |
| 2025/9/11 |
2,329 |
2,359 |
2,329 |
2,340 |
-0.34% |
600 |
| 2025/9/10 |
2,352 |
2,354 |
2,333 |
2,348 |
+0.82% |
1,200 |
| 2025/9/9 |
2,333 |
2,359 |
2,329 |
2,329 |
-0.68% |
1,200 |
| 2025/9/8 |
2,351 |
2,351 |
2,340 |
2,345 |
+0.00% |
1,100 |
| 2025/9/5 |
2,345 |
2,345 |
2,319 |
2,345 |
+0.90% |
1,200 |
| 2025/9/4 |
2,324 |
2,324 |
2,298 |
2,324 |
+0.00% |
900 |
| 2025/9/3 |
2,319 |
2,324 |
2,291 |
2,324 |
+0.22% |
2,600 |
| 2025/9/2 |
2,315 |
2,334 |
2,315 |
2,319 |
+0.56% |
700 |
| 2025/9/1 |
2,250 |
2,361 |
2,250 |
2,306 |
+2.22% |
3,000 |
| 2025/8/29 |
2,340 |
2,340 |
2,256 |
2,256 |
-3.55% |
7,600 |
| 2025/8/28 |
2,368 |
2,368 |
2,318 |
2,339 |
+0.91% |
3,600 |
| 2025/8/27 |
2,270 |
2,320 |
2,270 |
2,318 |
+3.02% |
11,400 |
| 2025/8/26 |
2,238 |
2,250 |
2,238 |
2,250 |
+0.45% |
1,700 |
| 2025/8/25 |
2,201 |
2,240 |
2,201 |
2,240 |
+1.82% |
6,500 |
| 2025/8/22 |
2,189 |
2,200 |
2,189 |
2,200 |
+0.87% |
1,700 |
| 2025/8/21 |
2,170 |
2,185 |
2,160 |
2,181 |
+0.93% |
2,300 |
| 2025/8/20 |
2,141 |
2,184 |
2,141 |
2,161 |
+0.79% |
5,200 |
| 2025/8/19 |
2,144 |
2,144 |
2,135 |
2,144 |
-0.05% |
3,300 |
| 2025/8/18 |
2,155 |
2,155 |
2,099 |
2,145 |
-1.29% |
7,400 |
| 2025/8/15 |
2,172 |
2,199 |
2,158 |
2,173 |
-0.18% |
1,500 |
| 2025/8/14 |
2,207 |
2,207 |
2,170 |
2,177 |
-1.40% |
2,100 |
| 2025/8/13 |
2,192 |
2,219 |
2,192 |
2,208 |
+0.82% |
6,900 |
| 2025/8/12 |
2,157 |
2,197 |
2,150 |
2,190 |
+1.53% |
4,700 |
| 2025/8/8 |
2,122 |
2,157 |
2,122 |
2,157 |
+1.70% |
10,300 |
| 2025/8/7 |
2,140 |
2,149 |
2,100 |
2,121 |
+1.00% |
2,700 |
| 2025/8/6 |
2,099 |
2,110 |
2,085 |
2,100 |
+0.91% |
2,500 |
| 2025/8/5 |
2,084 |
2,093 |
2,076 |
2,081 |
+0.48% |
1,600 |
| 2025/8/4 |
2,054 |
2,081 |
2,054 |
2,071 |
-0.72% |
3,200 |
| 2025/8/1 |
2,068 |
2,086 |
2,068 |
2,086 |
+0.82% |
2,400 |
| 2025/7/31 |
2,081 |
2,082 |
2,068 |
2,069 |
+0.19% |
3,500 |
| 2025/7/30 |
2,080 |
2,081 |
2,065 |
2,065 |
-0.10% |
800 |
| 2025/7/29 |
2,061 |
2,067 |
2,061 |
2,067 |
+0.44% |
1,000 |
| 2025/7/28 |
2,063 |
2,069 |
2,058 |
2,058 |
+0.39% |
800 |
| 2025/7/25 |
2,050 |
2,060 |
2,050 |
2,050 |
+0.00% |
1,400 |
| 2025/7/24 |
2,047 |
2,050 |
2,040 |
2,050 |
+0.15% |
500 |
| 2025/7/23 |
2,031 |
2,047 |
2,031 |
2,047 |
+1.09% |
600 |
| 2025/7/22 |
2,041 |
2,048 |
2,025 |
2,025 |
-0.78% |
1,400 |
| 2025/7/18 |
2,031 |
2,041 |
2,030 |
2,041 |
+0.05% |
2,600 |
| 2025/7/17 |
2,052 |
2,052 |
2,040 |
2,040 |
-0.05% |
1,300 |
| 2025/7/16 |
2,041 |
2,064 |
2,041 |
2,041 |
+0.00% |
500 |
| 2025/7/15 |
2,070 |
2,070 |
2,041 |
2,041 |
+0.29% |
600 |
| 2025/7/14 |
2,035 |
2,044 |
2,035 |
2,035 |
+0.00% |
1,100 |
| 2025/7/11 |
2,060 |
2,068 |
2,035 |
2,035 |
-0.63% |
3,200 |
| 2025/7/10 |
2,046 |
2,060 |
2,043 |
2,048 |
-0.15% |
3,300 |
| 2025/7/9 |
2,045 |
2,070 |
2,045 |
2,051 |
+0.98% |
9,500 |
| 2025/7/8 |
2,038 |
2,038 |
2,030 |
2,031 |
-0.39% |
1,200 |
| 2025/7/7 |
2,037 |
2,040 |
2,037 |
2,039 |
+0.05% |
500 |
| 2025/7/4 |
2,049 |
2,049 |
2,038 |
2,038 |
+0.00% |
700 |
| 2025/7/3 |
2,039 |
2,040 |
2,038 |
2,038 |
-0.10% |
900 |
| 2025/7/2 |
2,037 |
2,040 |
2,037 |
2,040 |
+0.15% |
200 |
| 2025/7/1 |
2,037 |
2,037 |
2,037 |
2,037 |
+0.00% |
100 |
| 2025/6/30 |
2,035 |
2,038 |
2,022 |
2,037 |
+0.59% |
800 |
| 2025/6/27 |
2,036 |
2,041 |
2,020 |
2,025 |
-0.78% |
2,400 |
| 2025/6/26 |
2,046 |
2,046 |
2,020 |
2,041 |
-0.29% |
1,500 |
| 2025/6/25 |
2,020 |
2,047 |
2,020 |
2,047 |
+1.34% |
400 |
| 2025/6/24 |
2,020 |
2,021 |
2,015 |
2,020 |
+0.00% |
2,500 |
| 2025/6/23 |
2,021 |
2,021 |
2,020 |
2,020 |
-0.05% |
800 |
| 2025/6/20 |
2,021 |
2,021 |
2,021 |
2,021 |
+0.00% |
400 |
| 2025/6/19 |
2,021 |
2,021 |
2,021 |
2,021 |
+0.05% |
200 |
| 2025/6/18 |
2,030 |
2,032 |
2,020 |
2,020 |
-0.49% |
2,200 |
| 2025/6/17 |
2,040 |
2,040 |
2,030 |
2,030 |
-0.83% |
700 |
| 2025/6/16 |
2,021 |
2,049 |
2,021 |
2,047 |
+0.34% |
1,100 |
| 2025/6/13 |
2,041 |
2,041 |
2,039 |
2,040 |
-0.49% |
300 |
| 2025/6/12 |
2,052 |
2,052 |
2,048 |
2,050 |
-0.10% |
800 |
| 2025/6/11 |
2,054 |
2,054 |
2,046 |
2,052 |
+0.00% |
500 |
| 2025/6/10 |
2,055 |
2,063 |
2,052 |
2,052 |
-0.05% |
2,100 |
| 2025/6/9 |
2,053 |
2,053 |
2,053 |
2,053 |
+0.10% |
600 |
| 2025/6/6 |
2,083 |
2,085 |
2,051 |
2,051 |
-1.39% |
1,400 |
| 2025/6/5 |
2,070 |
2,080 |
2,065 |
2,080 |
+0.87% |
2,400 |
| 2025/6/4 |
2,056 |
2,066 |
2,056 |
2,062 |
-0.24% |
900 |
| 2025/6/3 |
2,078 |
2,078 |
2,062 |
2,067 |
-0.39% |
1,500 |
| 2025/6/2 |
2,077 |
2,077 |
2,075 |
2,075 |
+1.62% |
600 |
| 2025/5/30 |
2,052 |
2,070 |
2,016 |
2,042 |
-1.02% |
2,600 |
| 2025/5/29 |
2,066 |
2,066 |
2,063 |
2,063 |
-0.15% |
200 |
| 2025/5/28 |
2,050 |
2,066 |
2,049 |
2,066 |
-0.14% |
1,500 |
| 2025/5/27 |
2,058 |
2,069 |
2,050 |
2,069 |
+0.53% |
2,400 |
| 2025/5/26 |
2,050 |
2,058 |
2,040 |
2,058 |
+0.78% |
2,100 |
| 2025/5/23 |
2,037 |
2,042 |
2,037 |
2,042 |
-1.30% |
300 |
| 2025/5/22 |
2,047 |
2,069 |
2,045 |
2,069 |
+0.05% |
900 |
| 2025/5/20 |
2,055 |
2,068 |
2,043 |
2,068 |
+0.44% |
2,100 |
| 2025/5/19 |
2,060 |
2,062 |
2,037 |
2,059 |
+1.93% |
2,100 |
| 2025/5/16 |
2,024 |
2,049 |
2,020 |
2,020 |
-0.39% |
900 |
| 2025/5/15 |
2,034 |
2,034 |
2,025 |
2,028 |
+0.20% |
700 |
| 2025/5/14 |
2,052 |
2,054 |
2,020 |
2,024 |
-1.75% |
2,000 |
| 2025/5/13 |
2,020 |
2,077 |
2,014 |
2,060 |
-5.07% |
8,400 |
| 2025/5/12 |
2,131 |
2,170 |
2,130 |
2,170 |
+4.33% |
13,900 |
| 2025/5/9 |
2,050 |
2,080 |
2,050 |
2,080 |
+1.86% |
1,500 |
| 2025/5/8 |
2,042 |
2,042 |
2,041 |
2,042 |
+0.00% |
600 |
| 2025/5/7 |
2,025 |
2,042 |
2,025 |
2,042 |
+0.89% |
1,700 |
| 2025/5/2 |
2,058 |
2,058 |
2,024 |
2,024 |
+0.70% |
600 |
| 2025/5/1 |
2,060 |
2,060 |
2,010 |
2,010 |
-2.09% |
500 |
| 2025/4/30 |
2,007 |
2,063 |
2,001 |
2,053 |
+1.63% |
900 |
| 2025/4/28 |
2,025 |
2,027 |
2,020 |
2,020 |
-0.25% |
1,900 |
| 2025/4/25 |
2,035 |
2,063 |
2,001 |
2,025 |
-0.49% |
700 |
| 2025/4/24 |
2,005 |
2,035 |
2,005 |
2,035 |
+1.60% |
700 |
| 2025/4/23 |
2,000 |
2,007 |
2,000 |
2,003 |
+1.16% |
1,800 |
| 2025/4/22 |
1,980 |
1,980 |
1,980 |
1,980 |
-1.98% |
100 |
| 2025/4/21 |
2,033 |
2,033 |
2,020 |
2,020 |
-1.17% |
900 |
| 2025/4/18 |
2,082 |
2,082 |
1,959 |
2,044 |
-2.15% |
2,600 |
| 2025/4/17 |
1,961 |
2,089 |
1,961 |
2,089 |
+7.02% |
3,000 |
| 2025/4/16 |
2,044 |
2,044 |
1,952 |
1,952 |
-5.56% |
2,200 |
| 2025/4/15 |
2,065 |
2,089 |
2,065 |
2,067 |
+0.58% |
3,700 |
| 2025/4/14 |
2,087 |
2,087 |
2,055 |
2,055 |
+2.70% |
2,400 |
| 2025/4/11 |
1,907 |
2,026 |
1,871 |
2,001 |
+1.78% |
1,800 |
| 2025/4/10 |
1,915 |
1,979 |
1,915 |
1,966 |
+8.50% |
3,100 |
| 2025/4/9 |
1,923 |
1,923 |
1,800 |
1,812 |
-5.08% |
4,700 |
| 2025/4/8 |
1,853 |
1,929 |
1,853 |
1,909 |
+8.77% |
5,000 |
| 2025/4/7 |
1,878 |
1,901 |
1,755 |
1,755 |
-10.00% |
8,400 |
| 2025/4/4 |
2,076 |
2,076 |
1,935 |
1,950 |
-6.56% |
7,000 |
| 2025/4/3 |
2,065 |
2,089 |
2,030 |
2,087 |
-3.60% |
4,800 |
| 2025/4/2 |
2,207 |
2,207 |
2,163 |
2,165 |
-1.95% |
3,200 |
| 2025/4/1 |
2,210 |
2,222 |
2,208 |
2,208 |
-0.09% |
1,300 |
| 2025/3/31 |
2,228 |
2,265 |
2,207 |
2,210 |
-2.64% |
7,000 |
| 2025/3/28 |
2,180 |
2,270 |
2,180 |
2,270 |
+4.46% |
4,000 |
| 2025/3/27 |
2,193 |
2,194 |
2,173 |
2,173 |
-0.78% |
1,200 |
| 2025/3/26 |
2,184 |
2,190 |
2,169 |
2,190 |
+0.41% |
2,500 |
| 2025/3/25 |
2,194 |
2,194 |
2,156 |
2,181 |
-0.46% |
2,500 |
| 2025/3/24 |
2,190 |
2,191 |
2,182 |
2,191 |
+0.41% |
4,900 |
|
