| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/16 |
2,221 |
2,230 |
2,209 |
2,230 |
+1.18% |
78,300 |
| 2025/9/12 |
2,178 |
2,221 |
2,178 |
2,204 |
+1.38% |
61,200 |
| 2025/9/11 |
2,192 |
2,194 |
2,173 |
2,174 |
-0.73% |
57,300 |
| 2025/9/10 |
2,187 |
2,192 |
2,171 |
2,190 |
+0.46% |
24,900 |
| 2025/9/9 |
2,191 |
2,201 |
2,165 |
2,180 |
-0.46% |
46,100 |
| 2025/9/8 |
2,205 |
2,210 |
2,187 |
2,190 |
-0.59% |
57,900 |
| 2025/9/5 |
2,185 |
2,204 |
2,183 |
2,203 |
+1.71% |
55,200 |
| 2025/9/4 |
2,168 |
2,188 |
2,155 |
2,166 |
+0.19% |
41,500 |
| 2025/9/3 |
2,165 |
2,179 |
2,154 |
2,162 |
-0.28% |
54,100 |
| 2025/9/2 |
2,145 |
2,172 |
2,138 |
2,168 |
+1.55% |
63,900 |
| 2025/9/1 |
2,150 |
2,150 |
2,126 |
2,135 |
-0.70% |
49,700 |
| 2025/8/29 |
2,143 |
2,152 |
2,130 |
2,150 |
+0.47% |
63,500 |
| 2025/8/28 |
2,114 |
2,152 |
2,108 |
2,140 |
+1.57% |
72,500 |
| 2025/8/27 |
2,098 |
2,108 |
2,087 |
2,107 |
+0.67% |
80,800 |
| 2025/8/26 |
2,104 |
2,120 |
2,088 |
2,093 |
-1.51% |
151,400 |
| 2025/8/25 |
2,165 |
2,165 |
2,120 |
2,125 |
-1.44% |
92,600 |
| 2025/8/22 |
2,152 |
2,164 |
2,141 |
2,156 |
+0.42% |
71,700 |
| 2025/8/21 |
2,116 |
2,156 |
2,115 |
2,147 |
+1.80% |
98,300 |
| 2025/8/20 |
2,117 |
2,117 |
2,097 |
2,109 |
-0.28% |
48,600 |
| 2025/8/19 |
2,110 |
2,119 |
2,100 |
2,115 |
+0.24% |
41,100 |
| 2025/8/18 |
2,111 |
2,130 |
2,083 |
2,110 |
+1.10% |
54,800 |
| 2025/8/15 |
2,073 |
2,090 |
2,063 |
2,087 |
+0.68% |
44,700 |
| 2025/8/14 |
2,084 |
2,088 |
2,067 |
2,073 |
-0.53% |
45,200 |
| 2025/8/13 |
2,090 |
2,105 |
2,074 |
2,084 |
-0.43% |
36,900 |
| 2025/8/12 |
2,090 |
2,150 |
2,090 |
2,093 |
+0.72% |
90,500 |
| 2025/8/8 |
2,097 |
2,133 |
2,058 |
2,078 |
-0.91% |
97,700 |
| 2025/8/7 |
2,093 |
2,099 |
2,079 |
2,097 |
+0.19% |
46,700 |
| 2025/8/6 |
2,044 |
2,093 |
2,044 |
2,093 |
+2.95% |
51,600 |
| 2025/8/5 |
2,021 |
2,050 |
2,015 |
2,033 |
+0.69% |
47,500 |
| 2025/8/4 |
2,036 |
2,037 |
2,002 |
2,019 |
-1.51% |
65,400 |
| 2025/8/1 |
2,042 |
2,060 |
2,040 |
2,050 |
-0.29% |
35,900 |
| 2025/7/31 |
2,050 |
2,062 |
2,040 |
2,056 |
+0.59% |
37,500 |
| 2025/7/30 |
2,053 |
2,068 |
2,040 |
2,044 |
-0.73% |
43,200 |
| 2025/7/29 |
2,047 |
2,061 |
2,031 |
2,059 |
+0.05% |
37,600 |
| 2025/7/28 |
2,080 |
2,080 |
2,047 |
2,058 |
-0.10% |
38,600 |
| 2025/7/25 |
2,065 |
2,068 |
2,040 |
2,060 |
-0.72% |
43,600 |
| 2025/7/24 |
2,064 |
2,085 |
2,057 |
2,075 |
+0.48% |
44,400 |
| 2025/7/23 |
2,040 |
2,089 |
2,030 |
2,065 |
+1.82% |
54,300 |
| 2025/7/22 |
2,034 |
2,057 |
2,018 |
2,028 |
-1.07% |
37,700 |
| 2025/7/18 |
2,044 |
2,051 |
2,015 |
2,050 |
-0.77% |
100,100 |
| 2025/7/17 |
2,058 |
2,066 |
2,035 |
2,066 |
+0.54% |
50,500 |
| 2025/7/16 |
2,036 |
2,055 |
2,021 |
2,055 |
+0.74% |
40,600 |
| 2025/7/15 |
2,054 |
2,055 |
2,030 |
2,040 |
-0.20% |
24,700 |
| 2025/7/14 |
2,044 |
2,059 |
2,021 |
2,044 |
+0.05% |
66,300 |
| 2025/7/11 |
2,055 |
2,093 |
2,036 |
2,043 |
-0.29% |
71,700 |
| 2025/7/10 |
2,025 |
2,053 |
2,024 |
2,049 |
+1.49% |
71,300 |
| 2025/7/9 |
2,001 |
2,019 |
1,999 |
2,019 |
+1.05% |
30,800 |
| 2025/7/8 |
1,969 |
2,008 |
1,963 |
1,998 |
+1.83% |
23,400 |
| 2025/7/7 |
2,013 |
2,013 |
1,962 |
1,962 |
-1.60% |
28,900 |
| 2025/7/4 |
1,971 |
2,019 |
1,971 |
1,994 |
+1.27% |
50,300 |
| 2025/7/3 |
1,980 |
1,990 |
1,961 |
1,969 |
-0.40% |
41,900 |
| 2025/7/2 |
1,973 |
1,980 |
1,934 |
1,977 |
+0.20% |
67,000 |
| 2025/7/1 |
2,000 |
2,006 |
1,969 |
1,973 |
-0.80% |
76,600 |
| 2025/6/30 |
1,985 |
2,008 |
1,962 |
1,989 |
+1.74% |
96,000 |
| 2025/6/27 |
1,962 |
1,983 |
1,939 |
1,955 |
-0.20% |
72,400 |
| 2025/6/26 |
1,953 |
1,960 |
1,910 |
1,959 |
+0.46% |
119,500 |
| 2025/6/25 |
1,915 |
1,961 |
1,885 |
1,950 |
+3.01% |
168,400 |
| 2025/6/24 |
1,850 |
1,923 |
1,846 |
1,893 |
+3.22% |
219,800 |
| 2025/6/23 |
1,835 |
1,860 |
1,830 |
1,834 |
+0.66% |
124,900 |
| 2025/6/20 |
1,806 |
1,830 |
1,799 |
1,822 |
+1.11% |
88,400 |
| 2025/6/19 |
1,800 |
1,827 |
1,796 |
1,802 |
+0.22% |
56,400 |
| 2025/6/18 |
1,805 |
1,830 |
1,786 |
1,798 |
-0.39% |
80,500 |
| 2025/6/17 |
1,805 |
1,805 |
1,792 |
1,805 |
+0.00% |
22,000 |
| 2025/6/16 |
1,785 |
1,814 |
1,773 |
1,805 |
+1.35% |
68,100 |
| 2025/6/13 |
1,804 |
1,804 |
1,777 |
1,781 |
-1.60% |
63,700 |
| 2025/6/12 |
1,825 |
1,829 |
1,803 |
1,810 |
-0.82% |
50,600 |
| 2025/6/11 |
1,800 |
1,825 |
1,788 |
1,825 |
+1.50% |
73,800 |
| 2025/6/10 |
1,814 |
1,824 |
1,798 |
1,798 |
-0.66% |
49,200 |
| 2025/6/9 |
1,806 |
1,819 |
1,795 |
1,810 |
+1.00% |
41,600 |
| 2025/6/6 |
1,806 |
1,811 |
1,790 |
1,792 |
-0.61% |
48,400 |
| 2025/6/5 |
1,800 |
1,813 |
1,790 |
1,803 |
-0.11% |
34,100 |
| 2025/6/4 |
1,801 |
1,812 |
1,793 |
1,805 |
+0.22% |
42,800 |
| 2025/6/3 |
1,821 |
1,822 |
1,790 |
1,801 |
-1.10% |
47,600 |
| 2025/6/2 |
1,819 |
1,835 |
1,803 |
1,821 |
+0.17% |
98,100 |
| 2025/5/30 |
1,793 |
1,820 |
1,779 |
1,818 |
+1.39% |
56,000 |
| 2025/5/29 |
1,780 |
1,800 |
1,777 |
1,793 |
+1.01% |
24,800 |
| 2025/5/28 |
1,808 |
1,809 |
1,765 |
1,775 |
-1.17% |
82,200 |
| 2025/5/27 |
1,793 |
1,814 |
1,787 |
1,796 |
+0.06% |
44,100 |
| 2025/5/26 |
1,797 |
1,802 |
1,785 |
1,795 |
-0.11% |
33,000 |
| 2025/5/23 |
1,818 |
1,818 |
1,783 |
1,797 |
-1.21% |
39,400 |
| 2025/5/22 |
1,803 |
1,819 |
1,788 |
1,819 |
+0.89% |
49,800 |
| 2025/5/21 |
1,812 |
1,838 |
1,800 |
1,803 |
-0.50% |
46,600 |
| 2025/5/20 |
1,814 |
1,843 |
1,806 |
1,812 |
+0.00% |
57,800 |
| 2025/5/19 |
1,794 |
1,838 |
1,782 |
1,812 |
+1.51% |
99,200 |
| 2025/5/16 |
1,755 |
1,800 |
1,753 |
1,785 |
+2.12% |
104,300 |
| 2025/5/15 |
1,762 |
1,778 |
1,742 |
1,748 |
-0.51% |
66,000 |
| 2025/5/14 |
1,756 |
1,776 |
1,747 |
1,757 |
+0.92% |
56,000 |
| 2025/5/13 |
1,793 |
1,797 |
1,732 |
1,741 |
-2.95% |
133,200 |
| 2025/5/12 |
1,815 |
1,840 |
1,714 |
1,794 |
+10.95% |
311,300 |
| 2025/5/9 |
1,560 |
1,650 |
1,560 |
1,617 |
+3.45% |
134,800 |
| 2025/5/8 |
1,525 |
1,578 |
1,517 |
1,563 |
+1.89% |
47,000 |
| 2025/5/7 |
1,495 |
1,547 |
1,492 |
1,534 |
+3.23% |
96,400 |
| 2025/5/2 |
1,500 |
1,521 |
1,485 |
1,486 |
-0.93% |
63,900 |
| 2025/5/1 |
1,492 |
1,507 |
1,468 |
1,500 |
+0.54% |
43,500 |
| 2025/4/30 |
1,471 |
1,493 |
1,469 |
1,492 |
+2.19% |
28,800 |
| 2025/4/28 |
1,460 |
1,472 |
1,455 |
1,460 |
+1.32% |
7,000 |
| 2025/4/25 |
1,457 |
1,458 |
1,441 |
1,441 |
-1.23% |
25,800 |
| 2025/4/24 |
1,480 |
1,487 |
1,455 |
1,459 |
-1.22% |
11,400 |
| 2025/4/23 |
1,457 |
1,477 |
1,450 |
1,477 |
+2.07% |
18,500 |
| 2025/4/22 |
1,458 |
1,463 |
1,447 |
1,447 |
-0.75% |
7,500 |
| 2025/4/21 |
1,474 |
1,482 |
1,456 |
1,458 |
-1.09% |
15,100 |
| 2025/4/18 |
1,447 |
1,474 |
1,436 |
1,474 |
+3.00% |
27,000 |
| 2025/4/17 |
1,430 |
1,437 |
1,419 |
1,431 |
-0.35% |
26,500 |
| 2025/4/16 |
1,480 |
1,480 |
1,419 |
1,436 |
-2.45% |
62,400 |
| 2025/4/15 |
1,501 |
1,510 |
1,455 |
1,472 |
+4.32% |
73,600 |
| 2025/4/14 |
1,390 |
1,413 |
1,361 |
1,411 |
+3.14% |
41,700 |
| 2025/4/11 |
1,388 |
1,388 |
1,352 |
1,368 |
-2.49% |
26,400 |
| 2025/4/10 |
1,421 |
1,421 |
1,379 |
1,403 |
+5.17% |
35,700 |
| 2025/4/9 |
1,320 |
1,344 |
1,299 |
1,334 |
-1.19% |
80,200 |
| 2025/4/8 |
1,324 |
1,380 |
1,324 |
1,350 |
+3.05% |
52,200 |
| 2025/4/7 |
1,270 |
1,321 |
1,266 |
1,310 |
-3.39% |
80,600 |
| 2025/4/4 |
1,357 |
1,377 |
1,313 |
1,356 |
-2.09% |
68,700 |
| 2025/4/3 |
1,340 |
1,393 |
1,340 |
1,385 |
-1.07% |
32,300 |
| 2025/4/2 |
1,463 |
1,463 |
1,393 |
1,400 |
-3.78% |
29,100 |
| 2025/4/1 |
1,490 |
1,498 |
1,451 |
1,455 |
-1.09% |
20,500 |
| 2025/3/31 |
1,451 |
1,490 |
1,449 |
1,471 |
+0.20% |
31,800 |
| 2025/3/28 |
1,450 |
1,476 |
1,441 |
1,468 |
-1.48% |
24,500 |
| 2025/3/27 |
1,496 |
1,530 |
1,488 |
1,490 |
-1.13% |
36,500 |
| 2025/3/26 |
1,528 |
1,540 |
1,505 |
1,507 |
-0.72% |
44,100 |
| 2025/3/25 |
1,495 |
1,518 |
1,488 |
1,518 |
+1.40% |
41,500 |
| 2025/3/24 |
1,488 |
1,497 |
1,476 |
1,497 |
+0.81% |
32,000 |
| 2025/3/21 |
1,463 |
1,485 |
1,462 |
1,485 |
+1.50% |
31,300 |
| 2025/3/19 |
1,458 |
1,463 |
1,440 |
1,463 |
+0.97% |
18,500 |
|
