| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,858 |
2,885 |
2,798 |
2,874 |
-0.07% |
102,500 |
| 2025/9/16 |
2,949 |
2,949 |
2,840 |
2,876 |
-1.51% |
32,500 |
| 2025/9/12 |
2,835 |
2,925 |
2,835 |
2,920 |
+3.66% |
93,200 |
| 2025/9/11 |
2,780 |
2,817 |
2,775 |
2,817 |
+0.50% |
14,000 |
| 2025/9/10 |
2,818 |
2,818 |
2,790 |
2,803 |
+0.32% |
9,700 |
| 2025/9/9 |
2,821 |
2,841 |
2,754 |
2,794 |
-0.96% |
37,900 |
| 2025/9/8 |
2,797 |
2,821 |
2,791 |
2,821 |
+0.50% |
17,200 |
| 2025/9/5 |
2,817 |
2,822 |
2,787 |
2,807 |
-0.35% |
21,400 |
| 2025/9/4 |
2,858 |
2,897 |
2,779 |
2,817 |
-0.98% |
47,900 |
| 2025/9/3 |
2,734 |
2,857 |
2,734 |
2,845 |
+3.83% |
85,000 |
| 2025/9/2 |
2,717 |
2,740 |
2,717 |
2,740 |
+1.00% |
21,400 |
| 2025/9/1 |
2,719 |
2,755 |
2,698 |
2,713 |
-0.22% |
17,500 |
| 2025/8/29 |
2,721 |
2,721 |
2,699 |
2,719 |
+0.26% |
19,600 |
| 2025/8/28 |
2,740 |
2,769 |
2,700 |
2,712 |
-0.84% |
31,400 |
| 2025/8/27 |
2,635 |
2,735 |
2,635 |
2,735 |
+3.80% |
55,100 |
| 2025/8/26 |
2,699 |
2,714 |
2,635 |
2,635 |
-2.73% |
57,300 |
| 2025/8/25 |
2,726 |
2,730 |
2,696 |
2,709 |
-0.62% |
20,700 |
| 2025/8/22 |
2,716 |
2,741 |
2,697 |
2,726 |
+0.33% |
21,200 |
| 2025/8/21 |
2,777 |
2,777 |
2,715 |
2,717 |
-1.20% |
36,100 |
| 2025/8/20 |
2,641 |
2,806 |
2,641 |
2,750 |
+4.60% |
169,700 |
| 2025/8/19 |
2,595 |
2,629 |
2,582 |
2,629 |
+1.31% |
33,000 |
| 2025/8/18 |
2,573 |
2,620 |
2,567 |
2,595 |
+0.62% |
24,400 |
| 2025/8/15 |
2,600 |
2,600 |
2,540 |
2,579 |
-0.35% |
19,100 |
| 2025/8/14 |
2,529 |
2,588 |
2,528 |
2,588 |
+2.37% |
27,300 |
| 2025/8/13 |
2,484 |
2,528 |
2,461 |
2,528 |
+1.77% |
21,300 |
| 2025/8/12 |
2,461 |
2,496 |
2,440 |
2,484 |
+1.55% |
32,400 |
| 2025/8/8 |
2,437 |
2,492 |
2,414 |
2,446 |
+0.37% |
35,900 |
| 2025/8/7 |
2,450 |
2,450 |
2,432 |
2,437 |
-0.33% |
12,000 |
| 2025/8/6 |
2,425 |
2,445 |
2,425 |
2,445 |
+0.45% |
8,700 |
| 2025/8/5 |
2,428 |
2,444 |
2,428 |
2,434 |
-0.08% |
5,300 |
| 2025/8/4 |
2,421 |
2,454 |
2,417 |
2,436 |
+0.29% |
12,900 |
| 2025/8/1 |
2,419 |
2,440 |
2,419 |
2,429 |
+0.41% |
11,800 |
| 2025/7/31 |
2,398 |
2,421 |
2,397 |
2,419 |
+0.46% |
12,300 |
| 2025/7/30 |
2,400 |
2,421 |
2,400 |
2,408 |
+0.00% |
12,900 |
| 2025/7/29 |
2,403 |
2,416 |
2,403 |
2,408 |
-0.45% |
9,000 |
| 2025/7/28 |
2,403 |
2,420 |
2,402 |
2,419 |
+0.46% |
10,000 |
| 2025/7/25 |
2,405 |
2,429 |
2,402 |
2,408 |
-0.17% |
18,800 |
| 2025/7/24 |
2,390 |
2,423 |
2,390 |
2,412 |
+0.58% |
13,200 |
| 2025/7/23 |
2,400 |
2,413 |
2,367 |
2,398 |
+0.67% |
45,100 |
| 2025/7/22 |
2,371 |
2,391 |
2,365 |
2,382 |
+0.34% |
14,900 |
| 2025/7/18 |
2,352 |
2,392 |
2,352 |
2,374 |
+0.55% |
11,800 |
| 2025/7/17 |
2,348 |
2,367 |
2,347 |
2,361 |
+0.30% |
14,900 |
| 2025/7/16 |
2,345 |
2,362 |
2,345 |
2,354 |
+0.09% |
8,400 |
| 2025/7/15 |
2,347 |
2,357 |
2,342 |
2,352 |
+0.21% |
11,400 |
| 2025/7/14 |
2,365 |
2,365 |
2,347 |
2,347 |
-0.21% |
9,400 |
| 2025/7/11 |
2,357 |
2,388 |
2,347 |
2,352 |
-0.21% |
10,900 |
| 2025/7/10 |
2,369 |
2,369 |
2,346 |
2,357 |
-0.13% |
25,200 |
| 2025/7/9 |
2,351 |
2,379 |
2,351 |
2,360 |
-0.08% |
8,300 |
| 2025/7/8 |
2,357 |
2,372 |
2,355 |
2,362 |
-0.04% |
19,500 |
| 2025/7/7 |
2,408 |
2,408 |
2,361 |
2,363 |
-1.71% |
18,000 |
| 2025/7/4 |
2,444 |
2,445 |
2,381 |
2,404 |
-1.64% |
20,600 |
| 2025/7/3 |
2,411 |
2,455 |
2,396 |
2,444 |
+1.16% |
44,400 |
| 2025/7/2 |
2,370 |
2,450 |
2,370 |
2,416 |
+1.26% |
54,300 |
| 2025/7/1 |
2,398 |
2,405 |
2,363 |
2,386 |
-1.00% |
69,800 |
| 2025/6/30 |
2,371 |
2,411 |
2,371 |
2,410 |
+1.64% |
32,700 |
| 2025/6/27 |
2,360 |
2,371 |
2,348 |
2,371 |
+0.21% |
29,900 |
| 2025/6/26 |
2,333 |
2,366 |
2,333 |
2,366 |
+1.41% |
18,300 |
| 2025/6/25 |
2,315 |
2,333 |
2,315 |
2,333 |
+0.78% |
21,200 |
| 2025/6/24 |
2,346 |
2,346 |
2,315 |
2,315 |
+0.09% |
14,400 |
| 2025/6/23 |
2,321 |
2,340 |
2,313 |
2,313 |
-0.34% |
6,100 |
| 2025/6/20 |
2,306 |
2,339 |
2,306 |
2,321 |
-0.21% |
17,200 |
| 2025/6/19 |
2,360 |
2,360 |
2,295 |
2,326 |
-1.52% |
17,100 |
| 2025/6/18 |
2,340 |
2,362 |
2,337 |
2,362 |
+0.94% |
18,300 |
| 2025/6/17 |
2,322 |
2,350 |
2,322 |
2,340 |
+0.00% |
10,500 |
| 2025/6/16 |
2,336 |
2,343 |
2,332 |
2,340 |
+0.82% |
13,800 |
| 2025/6/13 |
2,317 |
2,335 |
2,310 |
2,321 |
-0.13% |
22,000 |
| 2025/6/12 |
2,311 |
2,329 |
2,311 |
2,324 |
+0.56% |
10,000 |
| 2025/6/11 |
2,299 |
2,317 |
2,299 |
2,311 |
+0.09% |
19,500 |
| 2025/6/10 |
2,308 |
2,318 |
2,298 |
2,309 |
+0.04% |
20,600 |
| 2025/6/9 |
2,306 |
2,310 |
2,294 |
2,308 |
+0.13% |
20,000 |
| 2025/6/6 |
2,315 |
2,315 |
2,296 |
2,305 |
+0.44% |
11,800 |
| 2025/6/5 |
2,300 |
2,317 |
2,286 |
2,295 |
-0.30% |
23,200 |
| 2025/6/4 |
2,288 |
2,312 |
2,284 |
2,302 |
+0.61% |
65,000 |
| 2025/6/3 |
2,296 |
2,310 |
2,277 |
2,288 |
-1.00% |
29,300 |
| 2025/6/2 |
2,326 |
2,327 |
2,295 |
2,311 |
-0.82% |
18,300 |
| 2025/5/30 |
2,292 |
2,330 |
2,292 |
2,330 |
+0.82% |
16,500 |
| 2025/5/29 |
2,291 |
2,311 |
2,291 |
2,311 |
+0.87% |
18,700 |
| 2025/5/28 |
2,291 |
2,315 |
2,290 |
2,291 |
+0.00% |
18,700 |
| 2025/5/27 |
2,268 |
2,291 |
2,268 |
2,291 |
+0.66% |
8,600 |
| 2025/5/26 |
2,280 |
2,291 |
2,273 |
2,276 |
-0.18% |
9,300 |
| 2025/5/23 |
2,251 |
2,295 |
2,251 |
2,280 |
+0.93% |
26,400 |
| 2025/5/22 |
2,262 |
2,290 |
2,258 |
2,259 |
-0.40% |
30,500 |
| 2025/5/21 |
2,252 |
2,286 |
2,252 |
2,268 |
+1.39% |
32,300 |
| 2025/5/20 |
2,257 |
2,278 |
2,237 |
2,237 |
-1.50% |
24,500 |
| 2025/5/19 |
2,244 |
2,288 |
2,241 |
2,271 |
+0.09% |
29,500 |
| 2025/5/16 |
2,264 |
2,296 |
2,256 |
2,269 |
+1.07% |
47,900 |
| 2025/5/15 |
2,220 |
2,280 |
2,220 |
2,245 |
-0.40% |
79,700 |
| 2025/5/14 |
2,305 |
2,305 |
2,222 |
2,254 |
-1.87% |
54,600 |
| 2025/5/13 |
2,322 |
2,336 |
2,296 |
2,297 |
-0.91% |
11,300 |
| 2025/5/12 |
2,335 |
2,335 |
2,302 |
2,318 |
+0.65% |
13,300 |
| 2025/5/9 |
2,319 |
2,332 |
2,287 |
2,303 |
-0.04% |
29,400 |
| 2025/5/8 |
2,336 |
2,336 |
2,290 |
2,304 |
-0.78% |
15,700 |
| 2025/5/7 |
2,290 |
2,400 |
2,281 |
2,322 |
+0.91% |
57,800 |
| 2025/5/2 |
2,298 |
2,310 |
2,262 |
2,301 |
-0.30% |
28,500 |
| 2025/5/1 |
2,351 |
2,351 |
2,300 |
2,308 |
-1.91% |
30,300 |
| 2025/4/30 |
2,309 |
2,363 |
2,299 |
2,353 |
+1.91% |
39,100 |
| 2025/4/28 |
2,303 |
2,321 |
2,300 |
2,309 |
+0.35% |
11,200 |
| 2025/4/25 |
2,323 |
2,339 |
2,301 |
2,301 |
-0.95% |
13,400 |
| 2025/4/24 |
2,374 |
2,379 |
2,323 |
2,323 |
-2.35% |
12,700 |
| 2025/4/23 |
2,385 |
2,385 |
2,366 |
2,379 |
+0.08% |
14,000 |
| 2025/4/22 |
2,345 |
2,377 |
2,345 |
2,377 |
+1.58% |
17,700 |
| 2025/4/21 |
2,317 |
2,342 |
2,317 |
2,340 |
+1.08% |
8,000 |
| 2025/4/18 |
2,279 |
2,320 |
2,279 |
2,315 |
+2.21% |
16,100 |
| 2025/4/17 |
2,242 |
2,265 |
2,240 |
2,265 |
+0.98% |
6,500 |
| 2025/4/16 |
2,264 |
2,264 |
2,243 |
2,243 |
-0.09% |
6,000 |
| 2025/4/15 |
2,251 |
2,260 |
2,245 |
2,245 |
-0.22% |
6,000 |
| 2025/4/14 |
2,254 |
2,266 |
2,250 |
2,250 |
-0.18% |
13,000 |
| 2025/4/11 |
2,198 |
2,255 |
2,153 |
2,254 |
+0.27% |
12,100 |
| 2025/4/10 |
2,245 |
2,250 |
2,192 |
2,248 |
+5.84% |
17,700 |
| 2025/4/9 |
2,105 |
2,150 |
2,083 |
2,124 |
-1.44% |
30,700 |
| 2025/4/8 |
2,080 |
2,182 |
2,080 |
2,155 |
+6.16% |
29,800 |
| 2025/4/7 |
2,021 |
2,108 |
2,021 |
2,030 |
-7.18% |
42,700 |
| 2025/4/4 |
2,226 |
2,241 |
2,155 |
2,187 |
-3.57% |
37,700 |
| 2025/4/3 |
2,266 |
2,275 |
2,238 |
2,268 |
-1.26% |
28,700 |
| 2025/4/2 |
2,290 |
2,320 |
2,290 |
2,297 |
+0.48% |
23,900 |
| 2025/4/1 |
2,293 |
2,300 |
2,274 |
2,286 |
+0.13% |
25,700 |
| 2025/3/31 |
2,320 |
2,320 |
2,272 |
2,283 |
-2.93% |
62,300 |
| 2025/3/28 |
2,335 |
2,383 |
2,300 |
2,352 |
-3.09% |
48,100 |
| 2025/3/27 |
2,420 |
2,427 |
2,400 |
2,427 |
-0.08% |
91,900 |
| 2025/3/26 |
2,427 |
2,433 |
2,408 |
2,429 |
+0.41% |
45,400 |
| 2025/3/25 |
2,412 |
2,433 |
2,402 |
2,419 |
-0.17% |
29,500 |
| 2025/3/24 |
2,466 |
2,466 |
2,420 |
2,423 |
-1.30% |
36,400 |
| 2025/3/21 |
2,451 |
2,465 |
2,446 |
2,455 |
+0.00% |
35,400 |
|
