| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,611 |
2,636 |
2,600 |
2,623 |
+0.46% |
20,600 |
| 2025/9/17 |
2,672 |
2,672 |
2,606 |
2,611 |
-2.61% |
16,900 |
| 2025/9/16 |
2,665 |
2,690 |
2,665 |
2,681 |
+0.60% |
11,900 |
| 2025/9/12 |
2,670 |
2,695 |
2,659 |
2,665 |
-0.15% |
20,600 |
| 2025/9/11 |
2,698 |
2,700 |
2,669 |
2,669 |
-0.30% |
10,400 |
| 2025/9/10 |
2,695 |
2,700 |
2,677 |
2,677 |
-0.19% |
14,000 |
| 2025/9/9 |
2,687 |
2,709 |
2,671 |
2,682 |
-0.59% |
24,300 |
| 2025/9/8 |
2,661 |
2,698 |
2,659 |
2,698 |
+2.27% |
17,600 |
| 2025/9/5 |
2,621 |
2,650 |
2,607 |
2,638 |
+0.65% |
12,900 |
| 2025/9/4 |
2,587 |
2,632 |
2,570 |
2,621 |
+1.31% |
27,500 |
| 2025/9/3 |
2,613 |
2,634 |
2,578 |
2,587 |
-1.78% |
33,800 |
| 2025/9/2 |
2,657 |
2,657 |
2,632 |
2,634 |
+0.11% |
14,100 |
| 2025/9/1 |
2,681 |
2,689 |
2,627 |
2,631 |
-1.42% |
16,200 |
| 2025/8/29 |
2,684 |
2,700 |
2,642 |
2,669 |
-0.41% |
18,400 |
| 2025/8/28 |
2,666 |
2,701 |
2,664 |
2,680 |
+0.68% |
25,400 |
| 2025/8/27 |
2,670 |
2,685 |
2,655 |
2,662 |
-0.45% |
19,800 |
| 2025/8/26 |
2,700 |
2,711 |
2,671 |
2,674 |
-0.96% |
24,300 |
| 2025/8/25 |
2,698 |
2,716 |
2,685 |
2,700 |
+0.67% |
20,900 |
| 2025/8/22 |
2,714 |
2,714 |
2,682 |
2,682 |
-0.70% |
17,300 |
| 2025/8/21 |
2,712 |
2,727 |
2,701 |
2,701 |
-0.44% |
24,200 |
| 2025/8/20 |
2,723 |
2,744 |
2,713 |
2,713 |
-0.84% |
22,800 |
| 2025/8/19 |
2,764 |
2,764 |
2,727 |
2,736 |
-1.33% |
37,500 |
| 2025/8/18 |
2,790 |
2,808 |
2,761 |
2,773 |
-0.64% |
27,000 |
| 2025/8/15 |
2,824 |
2,827 |
2,759 |
2,791 |
-1.17% |
34,100 |
| 2025/8/14 |
2,861 |
2,866 |
2,824 |
2,824 |
-1.29% |
37,700 |
| 2025/8/13 |
2,840 |
2,873 |
2,777 |
2,861 |
+0.74% |
33,600 |
| 2025/8/12 |
2,858 |
2,868 |
2,830 |
2,840 |
+0.35% |
48,700 |
| 2025/8/8 |
2,804 |
2,853 |
2,803 |
2,830 |
+0.96% |
33,400 |
| 2025/8/7 |
2,824 |
2,830 |
2,776 |
2,803 |
+0.11% |
28,900 |
| 2025/8/6 |
2,732 |
2,810 |
2,728 |
2,800 |
+2.49% |
27,900 |
| 2025/8/5 |
2,748 |
2,778 |
2,725 |
2,732 |
-0.58% |
30,000 |
| 2025/8/4 |
2,750 |
2,750 |
2,688 |
2,748 |
-1.15% |
36,800 |
| 2025/8/1 |
2,744 |
2,817 |
2,744 |
2,780 |
+1.31% |
49,100 |
| 2025/7/31 |
2,740 |
2,814 |
2,624 |
2,744 |
+0.33% |
66,800 |
| 2025/7/30 |
2,734 |
2,764 |
2,715 |
2,735 |
+0.04% |
38,500 |
| 2025/7/29 |
2,727 |
2,759 |
2,727 |
2,734 |
+0.26% |
20,400 |
| 2025/7/28 |
2,719 |
2,727 |
2,705 |
2,727 |
+1.04% |
19,000 |
| 2025/7/25 |
2,680 |
2,706 |
2,648 |
2,699 |
+0.71% |
26,100 |
| 2025/7/24 |
2,635 |
2,680 |
2,627 |
2,680 |
+1.71% |
38,200 |
| 2025/7/23 |
2,639 |
2,640 |
2,612 |
2,635 |
+1.54% |
36,600 |
| 2025/7/22 |
2,550 |
2,600 |
2,550 |
2,595 |
+1.05% |
20,600 |
| 2025/7/18 |
2,587 |
2,605 |
2,562 |
2,568 |
-0.73% |
25,700 |
| 2025/7/17 |
2,532 |
2,587 |
2,532 |
2,587 |
+2.17% |
31,500 |
| 2025/7/16 |
2,545 |
2,594 |
2,526 |
2,532 |
-0.24% |
37,300 |
| 2025/7/15 |
2,568 |
2,589 |
2,517 |
2,538 |
-1.63% |
22,800 |
| 2025/7/14 |
2,544 |
2,590 |
2,529 |
2,580 |
+1.42% |
31,300 |
| 2025/7/11 |
2,486 |
2,568 |
2,476 |
2,544 |
+2.50% |
45,600 |
| 2025/7/10 |
2,552 |
2,610 |
2,466 |
2,482 |
-2.78% |
138,600 |
| 2025/7/9 |
2,544 |
2,583 |
2,539 |
2,553 |
+1.19% |
56,800 |
| 2025/7/8 |
2,474 |
2,529 |
2,474 |
2,523 |
+1.98% |
29,300 |
| 2025/7/7 |
2,462 |
2,474 |
2,453 |
2,474 |
+0.49% |
17,600 |
| 2025/7/4 |
2,478 |
2,482 |
2,445 |
2,462 |
-0.20% |
29,000 |
| 2025/7/3 |
2,432 |
2,467 |
2,432 |
2,467 |
+1.48% |
34,700 |
| 2025/7/2 |
2,436 |
2,456 |
2,422 |
2,431 |
+0.08% |
32,900 |
| 2025/7/1 |
2,410 |
2,437 |
2,400 |
2,429 |
+0.79% |
27,600 |
| 2025/6/30 |
2,399 |
2,412 |
2,392 |
2,410 |
+1.39% |
20,800 |
| 2025/6/27 |
2,354 |
2,378 |
2,352 |
2,377 |
+1.28% |
21,000 |
| 2025/6/26 |
2,342 |
2,366 |
2,339 |
2,347 |
-0.38% |
15,900 |
| 2025/6/25 |
2,357 |
2,374 |
2,336 |
2,356 |
+1.12% |
38,000 |
| 2025/6/24 |
2,436 |
2,445 |
2,330 |
2,330 |
-3.52% |
29,800 |
| 2025/6/23 |
2,394 |
2,416 |
2,379 |
2,415 |
+1.34% |
41,600 |
| 2025/6/20 |
2,319 |
2,391 |
2,319 |
2,383 |
+2.76% |
145,800 |
| 2025/6/19 |
2,323 |
2,334 |
2,319 |
2,319 |
-0.60% |
11,200 |
| 2025/6/18 |
2,328 |
2,345 |
2,321 |
2,333 |
+0.21% |
9,200 |
| 2025/6/17 |
2,334 |
2,340 |
2,303 |
2,328 |
-0.26% |
10,800 |
| 2025/6/16 |
2,333 |
2,351 |
2,330 |
2,334 |
+0.30% |
31,400 |
| 2025/6/13 |
2,297 |
2,327 |
2,290 |
2,327 |
+1.35% |
30,500 |
| 2025/6/12 |
2,317 |
2,317 |
2,296 |
2,296 |
-0.17% |
13,000 |
| 2025/6/11 |
2,313 |
2,323 |
2,300 |
2,300 |
+0.22% |
18,700 |
| 2025/6/10 |
2,298 |
2,333 |
2,295 |
2,295 |
-0.13% |
33,200 |
| 2025/6/9 |
2,264 |
2,304 |
2,264 |
2,298 |
+1.59% |
43,900 |
| 2025/6/6 |
2,267 |
2,298 |
2,260 |
2,262 |
-0.22% |
30,600 |
| 2025/6/5 |
2,250 |
2,273 |
2,245 |
2,267 |
+0.76% |
38,300 |
| 2025/6/4 |
2,226 |
2,250 |
2,209 |
2,250 |
+1.08% |
24,700 |
| 2025/6/3 |
2,217 |
2,228 |
2,197 |
2,226 |
+0.41% |
43,600 |
| 2025/6/2 |
2,211 |
2,220 |
2,201 |
2,217 |
-1.07% |
26,300 |
| 2025/5/30 |
2,202 |
2,257 |
2,202 |
2,241 |
+0.67% |
35,800 |
| 2025/5/29 |
2,168 |
2,235 |
2,166 |
2,226 |
+2.68% |
117,400 |
| 2025/5/28 |
2,173 |
2,201 |
2,147 |
2,168 |
+0.00% |
100,600 |
| 2025/5/27 |
2,137 |
2,168 |
2,130 |
2,168 |
+1.45% |
111,400 |
| 2025/5/26 |
2,113 |
2,150 |
2,098 |
2,137 |
+0.80% |
113,600 |
| 2025/5/23 |
2,101 |
2,123 |
2,084 |
2,120 |
+0.90% |
59,600 |
| 2025/5/22 |
2,108 |
2,110 |
2,095 |
2,101 |
-1.13% |
45,500 |
| 2025/5/21 |
2,130 |
2,141 |
2,110 |
2,125 |
-0.09% |
69,600 |
| 2025/5/20 |
2,141 |
2,146 |
2,108 |
2,127 |
-0.93% |
46,100 |
| 2025/5/19 |
2,150 |
2,150 |
2,123 |
2,147 |
-1.20% |
56,800 |
| 2025/5/16 |
2,139 |
2,177 |
2,123 |
2,173 |
+1.59% |
44,800 |
| 2025/5/15 |
2,174 |
2,174 |
2,139 |
2,139 |
-2.15% |
24,200 |
| 2025/5/14 |
2,200 |
2,200 |
2,143 |
2,186 |
-1.35% |
36,100 |
| 2025/5/13 |
2,220 |
2,237 |
2,203 |
2,216 |
-0.18% |
67,400 |
| 2025/5/12 |
2,250 |
2,250 |
2,210 |
2,220 |
-1.38% |
34,100 |
| 2025/5/9 |
2,250 |
2,259 |
2,236 |
2,251 |
-0.27% |
36,500 |
| 2025/5/8 |
2,299 |
2,310 |
2,242 |
2,257 |
-1.87% |
46,800 |
| 2025/5/7 |
2,210 |
2,310 |
2,207 |
2,300 |
+4.26% |
101,000 |
| 2025/5/2 |
2,176 |
2,246 |
2,151 |
2,206 |
+1.43% |
101,800 |
| 2025/5/1 |
2,286 |
2,286 |
2,170 |
2,175 |
+1.83% |
181,000 |
| 2025/4/30 |
2,134 |
2,136 |
2,110 |
2,136 |
+0.28% |
43,100 |
| 2025/4/28 |
2,131 |
2,152 |
2,118 |
2,130 |
-0.23% |
35,000 |
| 2025/4/25 |
2,124 |
2,144 |
2,116 |
2,135 |
+0.80% |
51,300 |
| 2025/4/24 |
2,126 |
2,143 |
2,106 |
2,118 |
+0.00% |
40,800 |
| 2025/4/23 |
2,152 |
2,182 |
2,101 |
2,118 |
+1.78% |
123,100 |
| 2025/4/22 |
2,161 |
2,174 |
2,065 |
2,081 |
+3.48% |
122,700 |
| 2025/4/21 |
2,034 |
2,048 |
2,010 |
2,011 |
-1.13% |
15,800 |
| 2025/4/18 |
2,015 |
2,034 |
2,001 |
2,034 |
+2.26% |
17,800 |
| 2025/4/17 |
1,983 |
1,998 |
1,980 |
1,989 |
+0.30% |
9,000 |
| 2025/4/16 |
1,982 |
2,000 |
1,978 |
1,983 |
-0.50% |
15,000 |
| 2025/4/15 |
1,983 |
2,001 |
1,978 |
1,993 |
+0.50% |
17,900 |
| 2025/4/14 |
1,975 |
1,993 |
1,952 |
1,983 |
+1.23% |
26,800 |
| 2025/4/11 |
1,942 |
1,964 |
1,897 |
1,959 |
-0.15% |
25,000 |
| 2025/4/10 |
2,024 |
2,024 |
1,916 |
1,962 |
+4.20% |
36,400 |
| 2025/4/9 |
1,900 |
1,906 |
1,806 |
1,883 |
-2.08% |
41,900 |
| 2025/4/8 |
1,850 |
1,958 |
1,850 |
1,923 |
+6.24% |
52,400 |
| 2025/4/7 |
1,766 |
1,841 |
1,726 |
1,810 |
-3.88% |
45,800 |
| 2025/4/4 |
1,938 |
1,939 |
1,865 |
1,883 |
-3.93% |
52,900 |
| 2025/4/3 |
1,925 |
1,992 |
1,920 |
1,960 |
-2.00% |
33,600 |
| 2025/4/2 |
2,027 |
2,029 |
1,982 |
2,000 |
+0.00% |
18,100 |
| 2025/4/1 |
2,015 |
2,039 |
1,999 |
2,000 |
-0.05% |
24,200 |
| 2025/3/31 |
2,068 |
2,068 |
2,001 |
2,001 |
-4.94% |
30,300 |
| 2025/3/28 |
2,112 |
2,128 |
2,101 |
2,105 |
-3.08% |
19,100 |
| 2025/3/27 |
2,150 |
2,172 |
2,136 |
2,172 |
+0.18% |
38,100 |
| 2025/3/26 |
2,141 |
2,168 |
2,122 |
2,168 |
+1.88% |
35,600 |
| 2025/3/25 |
2,116 |
2,130 |
2,107 |
2,128 |
+0.66% |
23,900 |
| 2025/3/24 |
2,120 |
2,121 |
2,105 |
2,114 |
+0.19% |
14,300 |
|
