| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,736 |
2,740 |
2,720 |
2,720 |
-0.55% |
12,200 |
| 2025/9/16 |
2,725 |
2,742 |
2,725 |
2,735 |
+0.37% |
11,600 |
| 2025/9/12 |
2,731 |
2,738 |
2,720 |
2,725 |
-0.58% |
18,000 |
| 2025/9/11 |
2,745 |
2,747 |
2,730 |
2,741 |
-0.15% |
8,600 |
| 2025/9/10 |
2,737 |
2,745 |
2,719 |
2,745 |
+0.55% |
15,000 |
| 2025/9/9 |
2,731 |
2,742 |
2,718 |
2,730 |
-0.40% |
33,600 |
| 2025/9/8 |
2,732 |
2,748 |
2,730 |
2,741 |
+0.04% |
25,400 |
| 2025/9/5 |
2,740 |
2,740 |
2,721 |
2,740 |
+0.11% |
11,700 |
| 2025/9/4 |
2,716 |
2,737 |
2,710 |
2,737 |
+0.77% |
12,100 |
| 2025/9/3 |
2,743 |
2,743 |
2,716 |
2,716 |
-0.88% |
10,100 |
| 2025/9/2 |
2,746 |
2,746 |
2,727 |
2,740 |
+0.66% |
14,200 |
| 2025/9/1 |
2,693 |
2,729 |
2,693 |
2,722 |
+1.34% |
12,600 |
| 2025/8/29 |
2,696 |
2,698 |
2,681 |
2,686 |
-0.48% |
12,700 |
| 2025/8/28 |
2,695 |
2,711 |
2,688 |
2,699 |
+0.15% |
9,800 |
| 2025/8/27 |
2,690 |
2,710 |
2,681 |
2,695 |
+0.19% |
13,300 |
| 2025/8/26 |
2,704 |
2,710 |
2,690 |
2,690 |
-0.74% |
19,900 |
| 2025/8/25 |
2,719 |
2,724 |
2,707 |
2,710 |
-0.55% |
9,600 |
| 2025/8/22 |
2,733 |
2,733 |
2,710 |
2,725 |
+0.00% |
9,000 |
| 2025/8/21 |
2,737 |
2,737 |
2,725 |
2,725 |
-0.44% |
6,000 |
| 2025/8/20 |
2,734 |
2,769 |
2,721 |
2,737 |
-0.04% |
20,700 |
| 2025/8/19 |
2,742 |
2,744 |
2,734 |
2,738 |
+0.11% |
16,200 |
| 2025/8/18 |
2,721 |
2,743 |
2,721 |
2,735 |
+0.51% |
12,700 |
| 2025/8/15 |
2,723 |
2,730 |
2,711 |
2,721 |
-0.62% |
11,600 |
| 2025/8/14 |
2,752 |
2,752 |
2,722 |
2,738 |
-0.76% |
17,600 |
| 2025/8/13 |
2,763 |
2,767 |
2,755 |
2,759 |
-0.29% |
7,500 |
| 2025/8/12 |
2,791 |
2,793 |
2,743 |
2,767 |
-0.65% |
30,700 |
| 2025/8/8 |
2,789 |
2,789 |
2,771 |
2,785 |
+0.22% |
15,400 |
| 2025/8/7 |
2,765 |
2,779 |
2,760 |
2,779 |
+0.65% |
12,100 |
| 2025/8/6 |
2,739 |
2,764 |
2,738 |
2,761 |
+0.66% |
9,200 |
| 2025/8/5 |
2,734 |
2,765 |
2,734 |
2,743 |
+0.33% |
9,500 |
| 2025/8/4 |
2,753 |
2,773 |
2,726 |
2,734 |
-1.05% |
17,000 |
| 2025/8/1 |
2,740 |
2,775 |
2,734 |
2,763 |
+1.10% |
30,200 |
| 2025/7/31 |
2,742 |
2,742 |
2,721 |
2,733 |
+0.44% |
11,500 |
| 2025/7/30 |
2,712 |
2,732 |
2,701 |
2,721 |
+0.33% |
19,800 |
| 2025/7/29 |
2,704 |
2,716 |
2,700 |
2,712 |
-0.04% |
13,500 |
| 2025/7/28 |
2,703 |
2,716 |
2,700 |
2,713 |
-0.15% |
14,600 |
| 2025/7/25 |
2,715 |
2,733 |
2,700 |
2,717 |
+0.07% |
18,000 |
| 2025/7/24 |
2,705 |
2,723 |
2,702 |
2,715 |
+0.37% |
21,400 |
| 2025/7/23 |
2,669 |
2,705 |
2,666 |
2,705 |
+1.54% |
35,100 |
| 2025/7/22 |
2,653 |
2,667 |
2,648 |
2,664 |
+0.41% |
12,100 |
| 2025/7/18 |
2,647 |
2,653 |
2,640 |
2,653 |
+0.49% |
9,900 |
| 2025/7/17 |
2,648 |
2,648 |
2,626 |
2,640 |
-0.30% |
20,900 |
| 2025/7/16 |
2,625 |
2,653 |
2,625 |
2,648 |
+0.88% |
12,500 |
| 2025/7/15 |
2,650 |
2,652 |
2,625 |
2,625 |
-0.79% |
9,800 |
| 2025/7/14 |
2,640 |
2,655 |
2,639 |
2,646 |
+0.38% |
14,400 |
| 2025/7/11 |
2,607 |
2,637 |
2,607 |
2,636 |
+1.15% |
11,600 |
| 2025/7/10 |
2,629 |
2,643 |
2,604 |
2,606 |
-0.53% |
19,300 |
| 2025/7/9 |
2,603 |
2,627 |
2,603 |
2,620 |
+0.19% |
13,500 |
| 2025/7/8 |
2,629 |
2,632 |
2,615 |
2,615 |
-0.53% |
13,200 |
| 2025/7/7 |
2,621 |
2,644 |
2,621 |
2,629 |
+0.08% |
9,200 |
| 2025/7/4 |
2,636 |
2,636 |
2,615 |
2,627 |
+0.08% |
7,700 |
| 2025/7/3 |
2,616 |
2,634 |
2,616 |
2,625 |
-0.30% |
4,400 |
| 2025/7/2 |
2,610 |
2,639 |
2,604 |
2,633 |
+0.77% |
14,100 |
| 2025/7/1 |
2,646 |
2,658 |
2,613 |
2,613 |
-1.25% |
17,200 |
| 2025/6/30 |
2,670 |
2,670 |
2,646 |
2,646 |
-0.53% |
17,300 |
| 2025/6/27 |
2,659 |
2,670 |
2,650 |
2,660 |
+0.04% |
24,700 |
| 2025/6/26 |
2,630 |
2,660 |
2,630 |
2,659 |
+0.64% |
17,800 |
| 2025/6/25 |
2,648 |
2,649 |
2,630 |
2,642 |
-0.23% |
14,300 |
| 2025/6/24 |
2,644 |
2,662 |
2,636 |
2,648 |
+0.65% |
17,900 |
| 2025/6/23 |
2,620 |
2,639 |
2,604 |
2,631 |
+0.30% |
16,400 |
| 2025/6/20 |
2,643 |
2,643 |
2,623 |
2,623 |
-0.76% |
16,900 |
| 2025/6/19 |
2,617 |
2,643 |
2,614 |
2,643 |
+0.99% |
29,500 |
| 2025/6/18 |
2,609 |
2,617 |
2,591 |
2,617 |
+0.81% |
13,100 |
| 2025/6/17 |
2,613 |
2,613 |
2,587 |
2,596 |
-1.03% |
26,300 |
| 2025/6/16 |
2,598 |
2,623 |
2,597 |
2,623 |
+0.96% |
35,500 |
| 2025/6/13 |
2,580 |
2,609 |
2,573 |
2,598 |
+0.66% |
36,600 |
| 2025/6/12 |
2,614 |
2,630 |
2,581 |
2,581 |
-0.73% |
60,300 |
| 2025/6/11 |
2,680 |
2,680 |
2,594 |
2,600 |
-3.67% |
122,600 |
| 2025/6/10 |
2,708 |
2,713 |
2,691 |
2,699 |
-0.26% |
23,500 |
| 2025/6/9 |
2,700 |
2,708 |
2,685 |
2,706 |
+0.11% |
14,400 |
| 2025/6/6 |
2,688 |
2,716 |
2,688 |
2,703 |
+0.56% |
10,700 |
| 2025/6/5 |
2,701 |
2,703 |
2,681 |
2,688 |
-0.67% |
21,600 |
| 2025/6/4 |
2,700 |
2,718 |
2,700 |
2,706 |
+0.22% |
17,100 |
| 2025/6/3 |
2,716 |
2,720 |
2,691 |
2,700 |
-0.63% |
21,700 |
| 2025/6/2 |
2,738 |
2,738 |
2,714 |
2,717 |
-0.40% |
17,200 |
| 2025/5/30 |
2,728 |
2,749 |
2,725 |
2,728 |
-0.07% |
17,400 |
| 2025/5/29 |
2,771 |
2,782 |
2,730 |
2,730 |
-1.90% |
33,500 |
| 2025/5/28 |
2,815 |
2,821 |
2,783 |
2,783 |
-1.52% |
21,500 |
| 2025/5/27 |
2,838 |
2,845 |
2,780 |
2,826 |
+0.64% |
41,400 |
| 2025/5/26 |
2,774 |
2,808 |
2,774 |
2,808 |
+0.97% |
17,600 |
| 2025/5/23 |
2,780 |
2,798 |
2,779 |
2,781 |
+0.04% |
9,200 |
| 2025/5/22 |
2,792 |
2,800 |
2,779 |
2,780 |
-0.82% |
15,700 |
| 2025/5/21 |
2,790 |
2,811 |
2,780 |
2,803 |
+0.61% |
28,400 |
| 2025/5/20 |
2,822 |
2,836 |
2,786 |
2,786 |
-1.28% |
26,600 |
| 2025/5/19 |
2,820 |
2,843 |
2,807 |
2,822 |
-0.07% |
37,700 |
| 2025/5/16 |
2,790 |
2,824 |
2,770 |
2,824 |
+1.77% |
50,100 |
| 2025/5/15 |
2,748 |
2,786 |
2,746 |
2,775 |
+0.98% |
29,500 |
| 2025/5/14 |
2,770 |
2,775 |
2,713 |
2,748 |
-1.01% |
44,300 |
| 2025/5/13 |
2,806 |
2,806 |
2,772 |
2,776 |
-0.57% |
35,500 |
| 2025/5/12 |
2,827 |
2,847 |
2,781 |
2,792 |
-0.85% |
36,800 |
| 2025/5/9 |
2,753 |
2,848 |
2,736 |
2,816 |
+2.81% |
130,700 |
| 2025/5/8 |
2,716 |
2,741 |
2,701 |
2,739 |
-0.04% |
64,100 |
| 2025/5/7 |
2,729 |
2,800 |
2,716 |
2,740 |
+1.14% |
107,200 |
| 2025/5/2 |
2,725 |
2,729 |
2,684 |
2,709 |
+0.04% |
67,300 |
| 2025/5/1 |
2,716 |
2,720 |
2,684 |
2,708 |
-0.29% |
76,100 |
| 2025/4/30 |
2,830 |
2,833 |
2,701 |
2,716 |
-5.07% |
182,000 |
| 2025/4/28 |
2,815 |
2,885 |
2,814 |
2,861 |
-6.20% |
261,900 |
| 2025/4/25 |
3,045 |
3,065 |
3,035 |
3,050 |
+0.00% |
126,000 |
| 2025/4/24 |
3,035 |
3,050 |
3,020 |
3,050 |
+0.66% |
53,300 |
| 2025/4/23 |
3,075 |
3,080 |
3,005 |
3,030 |
+0.00% |
80,200 |
| 2025/4/22 |
3,085 |
3,100 |
3,030 |
3,030 |
-1.62% |
95,400 |
| 2025/4/21 |
3,050 |
3,085 |
3,050 |
3,080 |
+1.32% |
76,000 |
| 2025/4/18 |
3,015 |
3,040 |
3,005 |
3,040 |
+1.16% |
45,300 |
| 2025/4/17 |
3,005 |
3,010 |
2,999 |
3,005 |
+0.17% |
32,200 |
| 2025/4/16 |
3,010 |
3,010 |
2,993 |
3,000 |
-0.17% |
48,400 |
| 2025/4/15 |
3,020 |
3,030 |
3,005 |
3,005 |
-0.66% |
41,400 |
| 2025/4/14 |
3,035 |
3,050 |
3,015 |
3,025 |
-0.33% |
42,400 |
| 2025/4/11 |
3,000 |
3,040 |
2,975 |
3,035 |
+0.50% |
39,800 |
| 2025/4/10 |
3,015 |
3,025 |
2,984 |
3,020 |
+3.64% |
54,500 |
| 2025/4/9 |
2,945 |
2,945 |
2,907 |
2,914 |
-1.35% |
45,600 |
| 2025/4/8 |
2,904 |
2,964 |
2,901 |
2,954 |
+4.79% |
39,500 |
| 2025/4/7 |
2,814 |
2,880 |
2,792 |
2,819 |
-3.26% |
83,000 |
| 2025/4/4 |
2,983 |
2,994 |
2,899 |
2,914 |
-3.03% |
95,000 |
| 2025/4/3 |
2,997 |
3,040 |
2,962 |
3,005 |
-0.50% |
84,900 |
| 2025/4/2 |
3,035 |
3,065 |
3,020 |
3,020 |
-0.49% |
50,100 |
| 2025/4/1 |
3,050 |
3,100 |
3,025 |
3,035 |
-0.82% |
78,900 |
| 2025/3/31 |
3,130 |
3,145 |
3,060 |
3,060 |
-3.01% |
71,700 |
| 2025/3/28 |
3,085 |
3,185 |
3,085 |
3,155 |
+2.44% |
86,800 |
| 2025/3/27 |
3,030 |
3,080 |
2,996 |
3,080 |
+0.82% |
62,300 |
| 2025/3/26 |
3,065 |
3,065 |
3,035 |
3,055 |
+0.49% |
78,200 |
| 2025/3/25 |
3,040 |
3,050 |
3,010 |
3,040 |
-0.33% |
37,100 |
| 2025/3/24 |
3,080 |
3,085 |
3,040 |
3,050 |
-0.33% |
49,000 |
| 2025/3/21 |
3,035 |
3,075 |
3,035 |
3,060 |
+0.49% |
35,900 |
|
