| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,228 |
2,228 |
2,221 |
2,222 |
+0.05% |
1,400 |
| 2025/9/17 |
2,229 |
2,229 |
2,221 |
2,221 |
+0.05% |
2,400 |
| 2025/9/16 |
2,222 |
2,226 |
2,220 |
2,220 |
-0.09% |
1,700 |
| 2025/9/12 |
2,219 |
2,230 |
2,217 |
2,222 |
+0.27% |
2,800 |
| 2025/9/11 |
2,210 |
2,217 |
2,210 |
2,216 |
+0.14% |
900 |
| 2025/9/10 |
2,217 |
2,219 |
2,213 |
2,213 |
+0.05% |
1,100 |
| 2025/9/9 |
2,220 |
2,220 |
2,211 |
2,212 |
-0.14% |
1,700 |
| 2025/9/8 |
2,219 |
2,220 |
2,215 |
2,215 |
-0.18% |
1,300 |
| 2025/9/5 |
2,219 |
2,219 |
2,210 |
2,219 |
+0.36% |
1,400 |
| 2025/9/4 |
2,218 |
2,219 |
2,211 |
2,211 |
-0.27% |
1,100 |
| 2025/9/3 |
2,219 |
2,220 |
2,217 |
2,217 |
-0.09% |
900 |
| 2025/9/2 |
2,218 |
2,219 |
2,211 |
2,219 |
+0.00% |
2,300 |
| 2025/9/1 |
2,218 |
2,220 |
2,211 |
2,219 |
+0.41% |
800 |
| 2025/8/29 |
2,218 |
2,218 |
2,210 |
2,210 |
-0.09% |
2,000 |
| 2025/8/28 |
2,213 |
2,219 |
2,210 |
2,212 |
-0.32% |
900 |
| 2025/8/27 |
2,226 |
2,226 |
2,209 |
2,219 |
-0.31% |
600 |
| 2025/8/26 |
2,218 |
2,226 |
2,215 |
2,226 |
+0.00% |
900 |
| 2025/8/25 |
2,235 |
2,237 |
2,215 |
2,226 |
+0.27% |
3,200 |
| 2025/8/22 |
2,210 |
2,220 |
2,210 |
2,220 |
+0.41% |
2,700 |
| 2025/8/21 |
2,212 |
2,212 |
2,210 |
2,211 |
+0.05% |
800 |
| 2025/8/20 |
2,210 |
2,210 |
2,192 |
2,210 |
+0.36% |
1,100 |
| 2025/8/19 |
2,213 |
2,213 |
2,200 |
2,202 |
-0.45% |
2,100 |
| 2025/8/18 |
2,210 |
2,214 |
2,210 |
2,212 |
+0.23% |
1,600 |
| 2025/8/15 |
2,204 |
2,207 |
2,200 |
2,207 |
+0.14% |
1,200 |
| 2025/8/14 |
2,200 |
2,204 |
2,200 |
2,204 |
+0.36% |
500 |
| 2025/8/13 |
2,195 |
2,200 |
2,189 |
2,196 |
-0.05% |
2,700 |
| 2025/8/12 |
2,210 |
2,220 |
2,193 |
2,197 |
-0.59% |
2,500 |
| 2025/8/8 |
2,198 |
2,224 |
2,186 |
2,210 |
-0.94% |
4,100 |
| 2025/8/7 |
2,205 |
2,233 |
2,203 |
2,231 |
+1.27% |
2,700 |
| 2025/8/6 |
2,199 |
2,203 |
2,192 |
2,203 |
+0.14% |
2,200 |
| 2025/8/5 |
2,198 |
2,200 |
2,188 |
2,200 |
+0.09% |
2,100 |
| 2025/8/4 |
2,195 |
2,200 |
2,184 |
2,198 |
+0.69% |
4,000 |
| 2025/8/1 |
2,182 |
2,199 |
2,176 |
2,183 |
+0.28% |
3,100 |
| 2025/7/31 |
2,164 |
2,184 |
2,164 |
2,177 |
+0.74% |
1,500 |
| 2025/7/30 |
2,165 |
2,165 |
2,161 |
2,161 |
-0.23% |
300 |
| 2025/7/29 |
2,184 |
2,185 |
2,161 |
2,166 |
-0.55% |
3,600 |
| 2025/7/28 |
2,179 |
2,179 |
2,164 |
2,178 |
+0.83% |
1,400 |
| 2025/7/25 |
2,183 |
2,183 |
2,154 |
2,160 |
-0.41% |
2,000 |
| 2025/7/24 |
2,165 |
2,170 |
2,145 |
2,169 |
+0.37% |
2,000 |
| 2025/7/23 |
2,171 |
2,176 |
2,152 |
2,161 |
-0.32% |
3,000 |
| 2025/7/22 |
2,146 |
2,173 |
2,146 |
2,168 |
+1.03% |
1,700 |
| 2025/7/18 |
2,176 |
2,176 |
2,146 |
2,146 |
-1.38% |
3,900 |
| 2025/7/17 |
2,189 |
2,189 |
2,152 |
2,176 |
-0.46% |
4,300 |
| 2025/7/16 |
2,197 |
2,197 |
2,161 |
2,186 |
+0.74% |
3,000 |
| 2025/7/15 |
2,188 |
2,188 |
2,153 |
2,170 |
+0.74% |
1,600 |
| 2025/7/14 |
2,150 |
2,154 |
2,138 |
2,154 |
+0.80% |
1,800 |
| 2025/7/11 |
2,141 |
2,147 |
2,137 |
2,137 |
-0.19% |
1,200 |
| 2025/7/10 |
2,135 |
2,141 |
2,129 |
2,141 |
+0.28% |
1,800 |
| 2025/7/9 |
2,131 |
2,137 |
2,124 |
2,135 |
+0.66% |
1,300 |
| 2025/7/8 |
2,125 |
2,130 |
2,121 |
2,121 |
-0.19% |
800 |
| 2025/7/7 |
2,120 |
2,129 |
2,120 |
2,125 |
+0.33% |
600 |
| 2025/7/4 |
2,133 |
2,133 |
2,118 |
2,118 |
+0.09% |
800 |
| 2025/7/3 |
2,120 |
2,120 |
2,116 |
2,116 |
-0.19% |
800 |
| 2025/7/2 |
2,129 |
2,129 |
2,119 |
2,120 |
+0.05% |
1,200 |
| 2025/7/1 |
2,119 |
2,120 |
2,119 |
2,119 |
+0.09% |
400 |
| 2025/6/30 |
2,125 |
2,135 |
2,117 |
2,117 |
+0.09% |
1,800 |
| 2025/6/27 |
2,130 |
2,130 |
2,115 |
2,115 |
-0.47% |
1,000 |
| 2025/6/26 |
2,115 |
2,128 |
2,115 |
2,125 |
+0.66% |
700 |
| 2025/6/25 |
2,128 |
2,128 |
2,111 |
2,111 |
-0.61% |
1,200 |
| 2025/6/24 |
2,120 |
2,125 |
2,106 |
2,124 |
+0.24% |
1,400 |
| 2025/6/23 |
2,125 |
2,125 |
2,118 |
2,119 |
-0.28% |
500 |
| 2025/6/20 |
2,111 |
2,125 |
2,103 |
2,125 |
+0.81% |
1,700 |
| 2025/6/19 |
2,124 |
2,125 |
2,108 |
2,108 |
-0.14% |
1,500 |
| 2025/6/18 |
2,119 |
2,119 |
2,111 |
2,111 |
+0.00% |
1,400 |
| 2025/6/17 |
2,108 |
2,111 |
2,108 |
2,111 |
-0.28% |
400 |
| 2025/6/16 |
2,119 |
2,119 |
2,117 |
2,117 |
-0.09% |
600 |
| 2025/6/13 |
2,121 |
2,125 |
2,112 |
2,119 |
-0.05% |
800 |
| 2025/6/12 |
2,116 |
2,120 |
2,116 |
2,120 |
+0.19% |
500 |
| 2025/6/11 |
2,119 |
2,126 |
2,103 |
2,116 |
+0.28% |
1,100 |
| 2025/6/10 |
2,115 |
2,115 |
2,107 |
2,110 |
-0.24% |
1,100 |
| 2025/6/9 |
2,120 |
2,120 |
2,115 |
2,115 |
-0.19% |
800 |
| 2025/6/6 |
2,131 |
2,131 |
2,101 |
2,119 |
+1.05% |
700 |
| 2025/6/5 |
2,103 |
2,109 |
2,091 |
2,097 |
-0.76% |
2,200 |
| 2025/6/4 |
2,103 |
2,115 |
2,102 |
2,113 |
-0.14% |
3,200 |
| 2025/6/3 |
2,126 |
2,126 |
2,100 |
2,116 |
+0.09% |
3,200 |
| 2025/6/2 |
2,149 |
2,149 |
2,107 |
2,114 |
-1.63% |
2,100 |
| 2025/5/30 |
2,125 |
2,149 |
2,122 |
2,149 |
-0.05% |
700 |
| 2025/5/29 |
2,146 |
2,150 |
2,146 |
2,150 |
+0.70% |
1,600 |
| 2025/5/28 |
2,112 |
2,167 |
2,112 |
2,135 |
+0.99% |
3,900 |
| 2025/5/27 |
2,096 |
2,115 |
2,092 |
2,114 |
+1.10% |
4,600 |
| 2025/5/26 |
2,091 |
2,102 |
2,080 |
2,091 |
+0.00% |
2,700 |
| 2025/5/23 |
2,087 |
2,093 |
2,085 |
2,091 |
+0.29% |
1,500 |
| 2025/5/22 |
2,095 |
2,110 |
2,085 |
2,085 |
-1.28% |
3,300 |
| 2025/5/21 |
2,110 |
2,112 |
2,093 |
2,112 |
+0.09% |
1,700 |
| 2025/5/20 |
2,110 |
2,114 |
2,094 |
2,110 |
+0.91% |
1,700 |
| 2025/5/19 |
2,105 |
2,110 |
2,091 |
2,091 |
-0.67% |
1,100 |
| 2025/5/16 |
2,094 |
2,105 |
2,088 |
2,105 |
+0.05% |
1,300 |
| 2025/5/15 |
2,091 |
2,110 |
2,088 |
2,104 |
+0.91% |
1,300 |
| 2025/5/14 |
2,096 |
2,100 |
2,081 |
2,085 |
+0.24% |
4,800 |
| 2025/5/13 |
2,099 |
2,099 |
2,076 |
2,080 |
+0.14% |
1,300 |
| 2025/5/12 |
2,086 |
2,087 |
2,077 |
2,077 |
-0.34% |
900 |
| 2025/5/9 |
2,080 |
2,098 |
2,080 |
2,084 |
+0.77% |
1,500 |
| 2025/5/8 |
2,069 |
2,080 |
2,067 |
2,068 |
+0.05% |
1,200 |
| 2025/5/7 |
2,070 |
2,090 |
2,063 |
2,067 |
+0.10% |
2,500 |
| 2025/5/2 |
2,070 |
2,095 |
2,061 |
2,065 |
-0.24% |
2,600 |
| 2025/5/1 |
2,070 |
2,079 |
2,062 |
2,070 |
+0.00% |
1,500 |
| 2025/4/30 |
2,104 |
2,104 |
2,065 |
2,070 |
-1.43% |
4,600 |
| 2025/4/28 |
2,100 |
2,116 |
2,100 |
2,100 |
+0.29% |
600 |
| 2025/4/25 |
2,114 |
2,116 |
2,071 |
2,094 |
+0.24% |
4,300 |
| 2025/4/24 |
2,090 |
2,090 |
2,075 |
2,089 |
+0.14% |
2,200 |
| 2025/4/23 |
2,099 |
2,128 |
2,075 |
2,086 |
-0.14% |
3,700 |
| 2025/4/22 |
2,100 |
2,107 |
2,083 |
2,089 |
-0.38% |
900 |
| 2025/4/21 |
2,079 |
2,098 |
2,079 |
2,097 |
+0.58% |
1,000 |
| 2025/4/18 |
2,097 |
2,097 |
2,065 |
2,085 |
+0.00% |
2,000 |
| 2025/4/17 |
2,070 |
2,095 |
2,065 |
2,085 |
+1.21% |
2,200 |
| 2025/4/16 |
2,076 |
2,076 |
2,057 |
2,060 |
-0.77% |
1,000 |
| 2025/4/15 |
2,060 |
2,076 |
2,055 |
2,076 |
+1.12% |
5,200 |
| 2025/4/14 |
2,072 |
2,072 |
2,051 |
2,053 |
-0.29% |
1,700 |
| 2025/4/11 |
2,051 |
2,059 |
2,023 |
2,059 |
+0.29% |
800 |
| 2025/4/10 |
2,057 |
2,057 |
2,028 |
2,053 |
+1.94% |
800 |
| 2025/4/9 |
2,050 |
2,050 |
2,011 |
2,014 |
-1.47% |
2,300 |
| 2025/4/8 |
2,048 |
2,048 |
2,012 |
2,044 |
+0.20% |
2,200 |
| 2025/4/7 |
2,000 |
2,040 |
1,950 |
2,040 |
+0.94% |
8,800 |
| 2025/4/4 |
2,041 |
2,055 |
2,020 |
2,021 |
-1.17% |
4,200 |
| 2025/4/3 |
2,059 |
2,059 |
2,040 |
2,045 |
-1.21% |
4,800 |
| 2025/4/2 |
2,087 |
2,087 |
2,060 |
2,070 |
-0.05% |
4,400 |
| 2025/4/1 |
2,117 |
2,122 |
2,071 |
2,071 |
-2.17% |
6,200 |
| 2025/3/31 |
2,200 |
2,200 |
2,101 |
2,117 |
-4.73% |
9,500 |
| 2025/3/28 |
2,160 |
2,222 |
2,160 |
2,222 |
-3.35% |
5,600 |
| 2025/3/27 |
2,295 |
2,299 |
2,290 |
2,299 |
+0.17% |
4,500 |
| 2025/3/26 |
2,273 |
2,295 |
2,273 |
2,295 |
+0.79% |
5,000 |
| 2025/3/25 |
2,263 |
2,300 |
2,263 |
2,277 |
+0.62% |
14,600 |
| 2025/3/24 |
2,255 |
2,290 |
2,252 |
2,263 |
+0.67% |
7,400 |
|
