| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
4,715 |
4,940 |
4,710 |
4,940 |
+4.88% |
28,800 |
| 2025/9/18 |
4,645 |
4,720 |
4,605 |
4,710 |
+1.40% |
18,800 |
| 2025/9/17 |
4,800 |
4,800 |
4,585 |
4,645 |
-4.03% |
30,800 |
| 2025/9/16 |
4,490 |
4,845 |
4,405 |
4,840 |
+7.08% |
49,900 |
| 2025/9/12 |
4,700 |
4,770 |
4,515 |
4,520 |
-5.64% |
47,800 |
| 2025/9/11 |
4,980 |
4,990 |
4,510 |
4,790 |
-4.01% |
70,600 |
| 2025/9/10 |
4,985 |
5,020 |
4,910 |
4,990 |
+0.10% |
27,500 |
| 2025/9/9 |
5,070 |
5,240 |
4,930 |
4,985 |
-0.30% |
50,700 |
| 2025/9/8 |
5,050 |
5,070 |
4,880 |
5,000 |
+0.50% |
53,500 |
| 2025/9/5 |
4,995 |
5,090 |
4,875 |
4,975 |
+0.91% |
100,000 |
| 2025/9/4 |
4,720 |
4,945 |
4,610 |
4,930 |
+6.02% |
72,800 |
| 2025/9/3 |
4,415 |
4,735 |
4,415 |
4,650 |
+6.41% |
82,000 |
| 2025/9/2 |
4,415 |
4,540 |
4,325 |
4,370 |
-0.46% |
27,000 |
| 2025/9/1 |
4,340 |
4,420 |
4,295 |
4,390 |
+0.80% |
24,600 |
| 2025/8/29 |
4,370 |
4,380 |
4,200 |
4,355 |
+1.28% |
18,100 |
| 2025/8/28 |
4,140 |
4,375 |
4,140 |
4,300 |
+4.62% |
37,300 |
| 2025/8/27 |
4,150 |
4,460 |
4,065 |
4,110 |
-0.96% |
60,900 |
| 2025/8/26 |
3,995 |
4,150 |
3,970 |
4,150 |
+2.98% |
25,200 |
| 2025/8/25 |
3,980 |
4,050 |
3,925 |
4,030 |
+2.81% |
43,300 |
| 2025/8/22 |
3,935 |
4,100 |
3,855 |
3,920 |
+0.13% |
48,600 |
| 2025/8/21 |
4,000 |
4,000 |
3,915 |
3,915 |
-1.51% |
23,900 |
| 2025/8/20 |
3,760 |
4,035 |
3,650 |
3,975 |
+5.72% |
72,200 |
| 2025/8/19 |
3,995 |
4,065 |
3,700 |
3,760 |
-6.00% |
194,700 |
| 2025/8/18 |
3,800 |
4,000 |
3,775 |
4,000 |
+21.21% |
364,200 |
| 2025/8/15 |
3,300 |
3,300 |
3,300 |
3,300 |
+17.86% |
14,500 |
| 2025/8/14 |
2,720 |
2,800 |
2,712 |
2,800 |
+2.94% |
22,300 |
| 2025/8/13 |
2,720 |
2,739 |
2,684 |
2,720 |
+0.04% |
6,400 |
| 2025/8/12 |
2,731 |
2,750 |
2,719 |
2,719 |
-0.80% |
5,300 |
| 2025/8/8 |
2,740 |
2,742 |
2,705 |
2,741 |
+0.26% |
5,100 |
| 2025/8/7 |
2,740 |
2,740 |
2,706 |
2,734 |
-0.26% |
1,500 |
| 2025/8/6 |
2,700 |
2,742 |
2,698 |
2,741 |
+0.15% |
5,100 |
| 2025/8/5 |
2,737 |
2,739 |
2,700 |
2,737 |
+0.00% |
4,300 |
| 2025/8/4 |
2,706 |
2,745 |
2,699 |
2,737 |
+0.66% |
3,700 |
| 2025/8/1 |
2,691 |
2,719 |
2,662 |
2,719 |
+0.41% |
2,400 |
| 2025/7/31 |
2,700 |
2,720 |
2,696 |
2,708 |
+0.30% |
1,800 |
| 2025/7/30 |
2,745 |
2,748 |
2,698 |
2,700 |
-0.99% |
2,800 |
| 2025/7/29 |
2,742 |
2,742 |
2,681 |
2,727 |
+0.04% |
4,200 |
| 2025/7/28 |
2,718 |
2,741 |
2,709 |
2,726 |
+0.29% |
5,400 |
| 2025/7/25 |
2,660 |
2,745 |
2,660 |
2,718 |
+2.33% |
18,900 |
| 2025/7/24 |
2,640 |
2,659 |
2,621 |
2,656 |
+0.61% |
6,200 |
| 2025/7/23 |
2,633 |
2,649 |
2,633 |
2,640 |
+0.27% |
2,000 |
| 2025/7/22 |
2,621 |
2,650 |
2,621 |
2,633 |
+0.46% |
3,300 |
| 2025/7/18 |
2,620 |
2,650 |
2,580 |
2,621 |
+0.04% |
5,600 |
| 2025/7/17 |
2,602 |
2,626 |
2,602 |
2,620 |
+0.31% |
1,100 |
| 2025/7/16 |
2,600 |
2,627 |
2,600 |
2,612 |
+0.08% |
5,000 |
| 2025/7/15 |
2,600 |
2,614 |
2,571 |
2,610 |
+0.19% |
5,800 |
| 2025/7/14 |
2,596 |
2,610 |
2,554 |
2,605 |
+0.27% |
2,700 |
| 2025/7/11 |
2,607 |
2,607 |
2,481 |
2,598 |
-0.35% |
5,800 |
| 2025/7/10 |
2,601 |
2,617 |
2,580 |
2,607 |
-0.42% |
2,600 |
| 2025/7/9 |
2,570 |
2,620 |
2,570 |
2,618 |
+0.89% |
5,100 |
| 2025/7/8 |
2,570 |
2,598 |
2,570 |
2,595 |
+1.25% |
6,000 |
| 2025/7/7 |
2,567 |
2,568 |
2,552 |
2,563 |
+0.43% |
2,100 |
| 2025/7/4 |
2,540 |
2,570 |
2,529 |
2,552 |
-0.66% |
5,000 |
| 2025/7/3 |
2,571 |
2,585 |
2,518 |
2,569 |
-0.50% |
7,400 |
| 2025/7/2 |
2,594 |
2,599 |
2,551 |
2,582 |
+0.27% |
2,800 |
| 2025/7/1 |
2,609 |
2,628 |
2,555 |
2,575 |
-2.05% |
7,400 |
| 2025/6/30 |
2,577 |
2,639 |
2,457 |
2,629 |
+1.51% |
7,600 |
| 2025/6/27 |
2,579 |
2,590 |
2,521 |
2,590 |
-0.15% |
10,100 |
| 2025/6/26 |
2,500 |
2,594 |
2,482 |
2,594 |
+3.80% |
13,500 |
| 2025/6/25 |
2,405 |
2,509 |
2,401 |
2,499 |
+3.69% |
11,200 |
| 2025/6/24 |
2,400 |
2,419 |
2,400 |
2,410 |
+0.63% |
3,300 |
| 2025/6/23 |
2,391 |
2,417 |
2,391 |
2,395 |
+0.17% |
6,200 |
| 2025/6/20 |
2,411 |
2,425 |
2,385 |
2,391 |
-1.40% |
7,500 |
| 2025/6/19 |
2,432 |
2,432 |
2,408 |
2,425 |
-0.29% |
3,400 |
| 2025/6/18 |
2,439 |
2,463 |
2,416 |
2,432 |
-0.08% |
2,400 |
| 2025/6/17 |
2,440 |
2,440 |
2,413 |
2,434 |
-0.21% |
3,400 |
| 2025/6/16 |
2,442 |
2,467 |
2,428 |
2,439 |
-0.41% |
4,700 |
| 2025/6/13 |
2,470 |
2,470 |
2,449 |
2,449 |
-0.85% |
3,900 |
| 2025/6/12 |
2,488 |
2,488 |
2,441 |
2,470 |
+0.00% |
3,400 |
| 2025/6/11 |
2,480 |
2,491 |
2,460 |
2,470 |
-0.40% |
4,600 |
| 2025/6/10 |
2,485 |
2,497 |
2,471 |
2,480 |
-0.72% |
5,300 |
| 2025/6/9 |
2,480 |
2,535 |
2,480 |
2,498 |
+0.32% |
2,700 |
| 2025/6/6 |
2,498 |
2,510 |
2,461 |
2,490 |
-0.28% |
2,400 |
| 2025/6/5 |
2,508 |
2,539 |
2,483 |
2,497 |
-1.50% |
5,300 |
| 2025/6/4 |
2,455 |
2,545 |
2,450 |
2,535 |
+3.51% |
11,900 |
| 2025/6/3 |
2,455 |
2,460 |
2,426 |
2,449 |
-0.04% |
3,900 |
| 2025/6/2 |
2,440 |
2,450 |
2,420 |
2,450 |
+0.41% |
7,300 |
| 2025/5/30 |
2,413 |
2,442 |
2,413 |
2,440 |
+0.99% |
2,900 |
| 2025/5/29 |
2,442 |
2,445 |
2,411 |
2,416 |
-1.11% |
8,100 |
| 2025/5/28 |
2,467 |
2,473 |
2,440 |
2,443 |
-0.97% |
10,300 |
| 2025/5/27 |
2,460 |
2,483 |
2,450 |
2,467 |
+0.28% |
1,400 |
| 2025/5/26 |
2,460 |
2,485 |
2,450 |
2,460 |
+0.00% |
11,200 |
| 2025/5/23 |
2,460 |
2,494 |
2,450 |
2,460 |
+0.00% |
5,800 |
| 2025/5/22 |
2,452 |
2,483 |
2,452 |
2,460 |
-0.40% |
5,100 |
| 2025/5/21 |
2,460 |
2,505 |
2,456 |
2,470 |
-0.40% |
11,900 |
| 2025/5/20 |
2,493 |
2,520 |
2,472 |
2,480 |
-0.52% |
6,200 |
| 2025/5/19 |
2,434 |
2,493 |
2,430 |
2,493 |
+2.42% |
11,100 |
| 2025/5/16 |
2,445 |
2,469 |
2,397 |
2,434 |
+1.63% |
41,800 |
| 2025/5/15 |
2,676 |
2,738 |
2,302 |
2,395 |
-10.17% |
68,500 |
| 2025/5/14 |
2,635 |
2,666 |
2,635 |
2,666 |
+1.14% |
6,300 |
| 2025/5/13 |
2,649 |
2,649 |
2,606 |
2,636 |
-0.04% |
3,600 |
| 2025/5/12 |
2,640 |
2,640 |
2,605 |
2,637 |
+0.00% |
900 |
| 2025/5/9 |
2,665 |
2,665 |
2,590 |
2,637 |
-1.75% |
4,800 |
| 2025/5/8 |
2,676 |
2,690 |
2,675 |
2,684 |
+0.56% |
2,200 |
| 2025/5/7 |
2,590 |
2,687 |
2,590 |
2,669 |
+1.41% |
10,200 |
| 2025/5/2 |
2,662 |
2,662 |
2,622 |
2,632 |
-1.75% |
2,600 |
| 2025/5/1 |
2,678 |
2,679 |
2,653 |
2,679 |
+0.00% |
2,400 |
| 2025/4/30 |
2,680 |
2,680 |
2,647 |
2,679 |
+1.13% |
2,000 |
| 2025/4/28 |
2,625 |
2,649 |
2,591 |
2,649 |
+0.91% |
7,200 |
| 2025/4/25 |
2,643 |
2,643 |
2,600 |
2,625 |
+0.57% |
2,400 |
| 2025/4/24 |
2,687 |
2,687 |
2,610 |
2,610 |
-2.90% |
2,400 |
| 2025/4/23 |
2,649 |
2,688 |
2,584 |
2,688 |
+0.26% |
4,700 |
| 2025/4/22 |
2,696 |
2,696 |
2,661 |
2,681 |
-0.15% |
1,300 |
| 2025/4/21 |
2,576 |
2,688 |
2,550 |
2,685 |
+4.23% |
3,500 |
| 2025/4/18 |
2,592 |
2,645 |
2,576 |
2,576 |
+0.23% |
3,100 |
| 2025/4/17 |
2,529 |
2,570 |
2,529 |
2,570 |
+0.39% |
3,100 |
| 2025/4/16 |
2,519 |
2,566 |
2,500 |
2,560 |
-0.35% |
2,400 |
| 2025/4/15 |
2,593 |
2,593 |
2,521 |
2,569 |
-0.66% |
5,600 |
| 2025/4/14 |
2,616 |
2,616 |
2,566 |
2,586 |
+0.78% |
4,300 |
| 2025/4/11 |
2,372 |
2,592 |
2,371 |
2,566 |
+5.95% |
4,200 |
| 2025/4/10 |
2,518 |
2,540 |
2,422 |
2,422 |
+2.28% |
5,800 |
| 2025/4/9 |
2,347 |
2,379 |
2,282 |
2,368 |
-0.17% |
2,300 |
| 2025/4/8 |
2,231 |
2,389 |
2,231 |
2,372 |
+7.57% |
4,100 |
| 2025/4/7 |
2,101 |
2,383 |
2,101 |
2,205 |
-10.87% |
14,800 |
| 2025/4/4 |
2,565 |
2,593 |
2,408 |
2,474 |
-4.63% |
22,900 |
| 2025/4/3 |
2,560 |
2,596 |
2,540 |
2,594 |
+0.27% |
7,900 |
| 2025/4/2 |
2,581 |
2,613 |
2,532 |
2,587 |
-0.54% |
6,000 |
| 2025/4/1 |
2,580 |
2,610 |
2,512 |
2,601 |
+0.66% |
4,400 |
| 2025/3/31 |
2,580 |
2,618 |
2,508 |
2,584 |
-1.75% |
5,300 |
| 2025/3/28 |
2,694 |
2,694 |
2,601 |
2,630 |
-2.52% |
6,200 |
| 2025/3/27 |
2,704 |
2,704 |
2,663 |
2,698 |
-0.30% |
3,700 |
| 2025/3/26 |
2,710 |
2,710 |
2,660 |
2,706 |
+0.33% |
4,000 |
| 2025/3/25 |
2,755 |
2,755 |
2,651 |
2,697 |
-1.82% |
12,400 |
|
