| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,117 |
2,118 |
2,113 |
2,115 |
-0.09% |
1,100 |
| 2025/9/16 |
2,120 |
2,120 |
2,105 |
2,117 |
+0.28% |
3,000 |
| 2025/9/12 |
2,123 |
2,128 |
2,110 |
2,111 |
-0.52% |
6,100 |
| 2025/9/11 |
2,128 |
2,128 |
2,115 |
2,122 |
+0.00% |
3,700 |
| 2025/9/10 |
2,121 |
2,123 |
2,114 |
2,122 |
+0.14% |
2,700 |
| 2025/9/9 |
2,137 |
2,137 |
2,117 |
2,119 |
-0.52% |
5,500 |
| 2025/9/8 |
2,140 |
2,140 |
2,129 |
2,130 |
-0.37% |
5,500 |
| 2025/9/5 |
2,139 |
2,140 |
2,133 |
2,138 |
+0.23% |
3,400 |
| 2025/9/4 |
2,121 |
2,133 |
2,120 |
2,133 |
+0.52% |
2,800 |
| 2025/9/3 |
2,128 |
2,128 |
2,121 |
2,122 |
-0.28% |
1,700 |
| 2025/9/2 |
2,123 |
2,129 |
2,115 |
2,128 |
-0.09% |
5,700 |
| 2025/9/1 |
2,134 |
2,134 |
2,106 |
2,130 |
+1.48% |
11,100 |
| 2025/8/29 |
2,117 |
2,134 |
2,099 |
2,099 |
-0.85% |
19,900 |
| 2025/8/28 |
2,118 |
2,129 |
2,117 |
2,117 |
+0.00% |
5,500 |
| 2025/8/27 |
2,120 |
2,121 |
2,114 |
2,117 |
-0.24% |
4,000 |
| 2025/8/26 |
2,130 |
2,130 |
2,118 |
2,122 |
-0.38% |
2,500 |
| 2025/8/25 |
2,130 |
2,133 |
2,125 |
2,130 |
+0.05% |
4,000 |
| 2025/8/22 |
2,122 |
2,129 |
2,122 |
2,129 |
+0.33% |
1,300 |
| 2025/8/21 |
2,122 |
2,125 |
2,121 |
2,122 |
-0.19% |
1,000 |
| 2025/8/20 |
2,129 |
2,130 |
2,126 |
2,126 |
-0.14% |
2,700 |
| 2025/8/19 |
2,125 |
2,130 |
2,125 |
2,129 |
+0.33% |
5,100 |
| 2025/8/18 |
2,120 |
2,125 |
2,118 |
2,122 |
+0.28% |
3,500 |
| 2025/8/15 |
2,114 |
2,119 |
2,114 |
2,116 |
+0.05% |
3,000 |
| 2025/8/14 |
2,112 |
2,115 |
2,112 |
2,115 |
+0.00% |
300 |
| 2025/8/13 |
2,112 |
2,115 |
2,109 |
2,115 |
+0.14% |
700 |
| 2025/8/12 |
2,111 |
2,112 |
2,101 |
2,112 |
+0.05% |
2,500 |
| 2025/8/8 |
2,108 |
2,116 |
2,108 |
2,111 |
+0.24% |
5,400 |
| 2025/8/7 |
2,104 |
2,108 |
2,104 |
2,106 |
+0.10% |
1,100 |
| 2025/8/6 |
2,105 |
2,111 |
2,104 |
2,104 |
+0.05% |
1,600 |
| 2025/8/5 |
2,111 |
2,111 |
2,102 |
2,103 |
+0.05% |
2,100 |
| 2025/8/4 |
2,102 |
2,102 |
2,102 |
2,102 |
-0.33% |
600 |
| 2025/8/1 |
2,110 |
2,110 |
2,104 |
2,109 |
+0.38% |
2,300 |
| 2025/7/31 |
2,107 |
2,107 |
2,100 |
2,101 |
+0.05% |
2,200 |
| 2025/7/30 |
2,104 |
2,104 |
2,100 |
2,100 |
-0.19% |
1,900 |
| 2025/7/29 |
2,105 |
2,105 |
2,100 |
2,104 |
+0.14% |
1,900 |
| 2025/7/28 |
2,101 |
2,103 |
2,101 |
2,101 |
+0.05% |
1,300 |
| 2025/7/25 |
2,102 |
2,102 |
2,097 |
2,100 |
-0.10% |
800 |
| 2025/7/24 |
2,099 |
2,102 |
2,099 |
2,102 |
+0.24% |
2,100 |
| 2025/7/23 |
2,098 |
2,099 |
2,093 |
2,097 |
+0.05% |
2,200 |
| 2025/7/22 |
2,095 |
2,096 |
2,093 |
2,096 |
+0.14% |
1,900 |
| 2025/7/18 |
2,095 |
2,097 |
2,093 |
2,093 |
-0.10% |
1,500 |
| 2025/7/17 |
2,093 |
2,096 |
2,093 |
2,095 |
+0.10% |
1,500 |
| 2025/7/16 |
2,094 |
2,098 |
2,093 |
2,093 |
-0.05% |
1,300 |
| 2025/7/15 |
2,094 |
2,097 |
2,093 |
2,094 |
-0.14% |
1,700 |
| 2025/7/14 |
2,100 |
2,100 |
2,089 |
2,097 |
+0.10% |
5,300 |
| 2025/7/11 |
2,098 |
2,120 |
2,095 |
2,095 |
+0.00% |
20,700 |
| 2025/7/10 |
2,097 |
2,097 |
2,095 |
2,095 |
-0.10% |
700 |
| 2025/7/9 |
2,097 |
2,097 |
2,095 |
2,097 |
+0.05% |
1,700 |
| 2025/7/8 |
2,092 |
2,097 |
2,092 |
2,096 |
+0.24% |
1,100 |
| 2025/7/7 |
2,091 |
2,099 |
2,087 |
2,091 |
+0.00% |
3,100 |
| 2025/7/4 |
2,091 |
2,095 |
2,091 |
2,091 |
+0.00% |
900 |
| 2025/7/3 |
2,098 |
2,098 |
2,090 |
2,091 |
-0.24% |
900 |
| 2025/7/2 |
2,095 |
2,096 |
2,093 |
2,096 |
-0.05% |
1,300 |
| 2025/7/1 |
2,095 |
2,097 |
2,093 |
2,097 |
+0.05% |
1,400 |
| 2025/6/30 |
2,097 |
2,100 |
2,092 |
2,096 |
+0.29% |
3,800 |
| 2025/6/27 |
2,095 |
2,095 |
2,090 |
2,090 |
+0.10% |
1,400 |
| 2025/6/26 |
2,097 |
2,098 |
2,087 |
2,088 |
-0.43% |
4,200 |
| 2025/6/25 |
2,095 |
2,098 |
2,094 |
2,097 |
+0.10% |
4,800 |
| 2025/6/24 |
2,088 |
2,095 |
2,087 |
2,095 |
+0.24% |
3,300 |
| 2025/6/23 |
2,086 |
2,090 |
2,084 |
2,090 |
-0.10% |
1,500 |
| 2025/6/20 |
2,091 |
2,095 |
2,088 |
2,092 |
-0.05% |
1,200 |
| 2025/6/19 |
2,094 |
2,098 |
2,086 |
2,093 |
-0.10% |
2,600 |
| 2025/6/18 |
2,086 |
2,100 |
2,086 |
2,095 |
-0.14% |
3,100 |
| 2025/6/17 |
2,100 |
2,102 |
2,093 |
2,098 |
-0.10% |
3,100 |
| 2025/6/16 |
2,091 |
2,100 |
2,090 |
2,100 |
+0.43% |
6,900 |
| 2025/6/13 |
2,089 |
2,091 |
2,088 |
2,091 |
-0.29% |
500 |
| 2025/6/12 |
2,085 |
2,097 |
2,085 |
2,097 |
+0.14% |
4,300 |
| 2025/6/11 |
2,086 |
2,094 |
2,085 |
2,094 |
+0.24% |
2,100 |
| 2025/6/10 |
2,086 |
2,089 |
2,085 |
2,089 |
+0.14% |
2,000 |
| 2025/6/9 |
2,085 |
2,092 |
2,085 |
2,086 |
+0.00% |
2,700 |
| 2025/6/6 |
2,087 |
2,091 |
2,082 |
2,086 |
-0.05% |
5,300 |
| 2025/6/5 |
2,073 |
2,087 |
2,073 |
2,087 |
+0.53% |
4,100 |
| 2025/6/4 |
2,068 |
2,080 |
2,068 |
2,076 |
+0.48% |
4,600 |
| 2025/6/3 |
2,065 |
2,068 |
2,065 |
2,066 |
-0.24% |
4,800 |
| 2025/6/2 |
2,061 |
2,075 |
2,061 |
2,071 |
+0.49% |
7,000 |
| 2025/5/30 |
2,070 |
2,078 |
2,053 |
2,061 |
-0.82% |
32,800 |
| 2025/5/29 |
2,080 |
2,084 |
2,075 |
2,078 |
-0.10% |
5,800 |
| 2025/5/28 |
2,080 |
2,080 |
2,073 |
2,080 |
+0.00% |
7,800 |
| 2025/5/27 |
2,080 |
2,082 |
2,073 |
2,080 |
+0.00% |
6,100 |
| 2025/5/26 |
2,077 |
2,081 |
2,075 |
2,080 |
+0.24% |
2,600 |
| 2025/5/23 |
2,068 |
2,088 |
2,068 |
2,075 |
+0.24% |
4,200 |
| 2025/5/22 |
2,075 |
2,080 |
2,070 |
2,070 |
-0.24% |
5,000 |
| 2025/5/21 |
2,083 |
2,083 |
2,075 |
2,075 |
-0.38% |
2,100 |
| 2025/5/20 |
2,078 |
2,083 |
2,077 |
2,083 |
+0.19% |
2,900 |
| 2025/5/19 |
2,082 |
2,084 |
2,079 |
2,079 |
-0.14% |
2,600 |
| 2025/5/16 |
2,088 |
2,088 |
2,082 |
2,082 |
-0.19% |
2,500 |
| 2025/5/15 |
2,088 |
2,090 |
2,086 |
2,086 |
-0.10% |
1,100 |
| 2025/5/14 |
2,092 |
2,092 |
2,086 |
2,088 |
-0.19% |
2,200 |
| 2025/5/13 |
2,088 |
2,092 |
2,087 |
2,092 |
+0.43% |
3,100 |
| 2025/5/12 |
2,095 |
2,095 |
2,083 |
2,083 |
-0.38% |
3,100 |
| 2025/5/9 |
2,089 |
2,091 |
2,087 |
2,091 |
+0.19% |
7,000 |
| 2025/5/8 |
2,093 |
2,093 |
2,087 |
2,087 |
-0.14% |
5,100 |
| 2025/5/7 |
2,098 |
2,098 |
2,084 |
2,090 |
+0.29% |
13,200 |
| 2025/5/2 |
2,094 |
2,095 |
2,080 |
2,084 |
-0.05% |
7,500 |
| 2025/5/1 |
2,079 |
2,085 |
2,071 |
2,085 |
+0.14% |
10,200 |
| 2025/4/30 |
2,072 |
2,082 |
2,060 |
2,082 |
+0.48% |
14,800 |
| 2025/4/28 |
2,071 |
2,078 |
2,063 |
2,072 |
-0.10% |
93,200 |
| 2025/4/25 |
2,105 |
2,108 |
2,074 |
2,074 |
-1.47% |
281,400 |
| 2025/4/24 |
2,100 |
2,106 |
2,100 |
2,105 |
+0.10% |
46,200 |
| 2025/4/23 |
2,107 |
2,108 |
2,101 |
2,103 |
-0.19% |
22,200 |
| 2025/4/22 |
2,106 |
2,108 |
2,105 |
2,107 |
+0.05% |
7,600 |
| 2025/4/21 |
2,101 |
2,106 |
2,100 |
2,106 |
+0.33% |
16,600 |
| 2025/4/18 |
2,097 |
2,103 |
2,097 |
2,099 |
+0.14% |
7,500 |
| 2025/4/17 |
2,097 |
2,099 |
2,096 |
2,096 |
-0.10% |
5,300 |
| 2025/4/16 |
2,104 |
2,104 |
2,098 |
2,098 |
-0.10% |
6,100 |
| 2025/4/15 |
2,100 |
2,107 |
2,097 |
2,100 |
+0.14% |
8,500 |
| 2025/4/14 |
2,095 |
2,105 |
2,093 |
2,097 |
+0.33% |
10,800 |
| 2025/4/11 |
2,079 |
2,095 |
2,074 |
2,090 |
+0.00% |
10,800 |
| 2025/4/10 |
2,099 |
2,100 |
2,080 |
2,090 |
+1.01% |
12,100 |
| 2025/4/9 |
2,059 |
2,071 |
2,057 |
2,069 |
-0.05% |
16,500 |
| 2025/4/8 |
2,065 |
2,098 |
2,065 |
2,070 |
+0.58% |
14,400 |
| 2025/4/7 |
2,080 |
2,080 |
2,055 |
2,058 |
-2.33% |
18,300 |
| 2025/4/4 |
2,099 |
2,109 |
2,084 |
2,107 |
+0.14% |
13,700 |
| 2025/4/3 |
2,100 |
2,111 |
2,092 |
2,104 |
-0.33% |
7,200 |
| 2025/4/2 |
2,123 |
2,123 |
2,111 |
2,111 |
-0.57% |
10,000 |
| 2025/4/1 |
2,122 |
2,131 |
2,122 |
2,123 |
-0.38% |
12,400 |
| 2025/3/31 |
2,122 |
2,135 |
2,121 |
2,131 |
-0.05% |
10,100 |
| 2025/3/28 |
2,116 |
2,150 |
2,111 |
2,132 |
+0.61% |
23,600 |
| 2025/3/27 |
2,112 |
2,119 |
2,106 |
2,119 |
+0.43% |
7,600 |
| 2025/3/26 |
2,118 |
2,118 |
2,109 |
2,110 |
-0.38% |
5,500 |
| 2025/3/25 |
2,109 |
2,118 |
2,108 |
2,118 |
+0.47% |
3,900 |
| 2025/3/24 |
2,096 |
2,108 |
2,091 |
2,108 |
+0.86% |
7,000 |
| 2025/3/21 |
2,093 |
2,093 |
2,085 |
2,090 |
-0.10% |
2,300 |
|
