| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,192 |
2,193 |
2,172 |
2,184 |
-0.82% |
46,100 |
| 2025/9/16 |
2,209 |
2,210 |
2,190 |
2,202 |
+0.32% |
41,600 |
| 2025/9/12 |
2,203 |
2,210 |
2,195 |
2,195 |
+0.05% |
53,500 |
| 2025/9/11 |
2,200 |
2,212 |
2,187 |
2,194 |
-0.27% |
32,900 |
| 2025/9/10 |
2,222 |
2,222 |
2,196 |
2,200 |
-0.99% |
28,700 |
| 2025/9/9 |
2,227 |
2,236 |
2,212 |
2,222 |
+0.45% |
33,100 |
| 2025/9/8 |
2,223 |
2,231 |
2,201 |
2,212 |
+0.27% |
29,000 |
| 2025/9/5 |
2,211 |
2,221 |
2,195 |
2,206 |
-0.36% |
29,900 |
| 2025/9/4 |
2,213 |
2,231 |
2,206 |
2,214 |
+0.05% |
32,700 |
| 2025/9/3 |
2,202 |
2,220 |
2,201 |
2,213 |
+0.59% |
55,600 |
| 2025/9/2 |
2,188 |
2,219 |
2,188 |
2,200 |
+0.73% |
48,900 |
| 2025/9/1 |
2,185 |
2,205 |
2,175 |
2,184 |
-0.05% |
31,200 |
| 2025/8/29 |
2,180 |
2,196 |
2,170 |
2,185 |
+0.00% |
52,900 |
| 2025/8/28 |
2,185 |
2,197 |
2,177 |
2,185 |
+0.00% |
43,100 |
| 2025/8/27 |
2,164 |
2,189 |
2,151 |
2,185 |
+0.41% |
57,300 |
| 2025/8/26 |
2,199 |
2,201 |
2,176 |
2,176 |
-1.05% |
36,800 |
| 2025/8/25 |
2,206 |
2,209 |
2,197 |
2,199 |
-0.36% |
39,200 |
| 2025/8/22 |
2,194 |
2,207 |
2,186 |
2,207 |
+0.59% |
50,900 |
| 2025/8/21 |
2,212 |
2,212 |
2,188 |
2,194 |
-0.27% |
28,200 |
| 2025/8/20 |
2,190 |
2,215 |
2,190 |
2,200 |
+0.09% |
28,000 |
| 2025/8/19 |
2,190 |
2,208 |
2,183 |
2,198 |
+0.00% |
34,800 |
| 2025/8/18 |
2,200 |
2,215 |
2,192 |
2,198 |
-0.09% |
35,100 |
| 2025/8/15 |
2,217 |
2,217 |
2,194 |
2,200 |
-0.54% |
44,600 |
| 2025/8/14 |
2,225 |
2,225 |
2,196 |
2,212 |
-1.25% |
56,000 |
| 2025/8/13 |
2,243 |
2,245 |
2,213 |
2,240 |
+0.31% |
49,500 |
| 2025/8/12 |
2,231 |
2,242 |
2,220 |
2,233 |
+0.09% |
66,100 |
| 2025/8/8 |
2,207 |
2,237 |
2,207 |
2,231 |
+0.54% |
36,000 |
| 2025/8/7 |
2,220 |
2,232 |
2,210 |
2,219 |
-0.18% |
35,400 |
| 2025/8/6 |
2,221 |
2,240 |
2,219 |
2,223 |
+0.32% |
40,000 |
| 2025/8/5 |
2,192 |
2,224 |
2,181 |
2,216 |
+1.70% |
66,900 |
| 2025/8/4 |
2,175 |
2,191 |
2,156 |
2,179 |
-0.23% |
62,900 |
| 2025/8/1 |
2,165 |
2,192 |
2,130 |
2,184 |
+0.83% |
80,100 |
| 2025/7/31 |
2,140 |
2,173 |
2,140 |
2,166 |
+1.45% |
62,800 |
| 2025/7/30 |
2,140 |
2,140 |
2,124 |
2,135 |
-0.65% |
71,100 |
| 2025/7/29 |
2,150 |
2,150 |
2,128 |
2,149 |
+0.23% |
42,600 |
| 2025/7/28 |
2,126 |
2,153 |
2,125 |
2,144 |
+1.32% |
49,900 |
| 2025/7/25 |
2,123 |
2,126 |
2,097 |
2,116 |
-0.28% |
38,500 |
| 2025/7/24 |
2,101 |
2,131 |
2,101 |
2,122 |
+1.05% |
42,500 |
| 2025/7/23 |
2,086 |
2,107 |
2,071 |
2,100 |
+1.60% |
83,200 |
| 2025/7/22 |
2,065 |
2,081 |
2,055 |
2,067 |
+0.00% |
43,000 |
| 2025/7/18 |
2,083 |
2,086 |
2,057 |
2,067 |
-0.72% |
49,300 |
| 2025/7/17 |
2,063 |
2,090 |
2,063 |
2,082 |
+0.82% |
97,500 |
| 2025/7/16 |
2,050 |
2,079 |
2,039 |
2,065 |
+2.13% |
92,900 |
| 2025/7/15 |
2,008 |
2,033 |
2,006 |
2,022 |
+1.10% |
71,000 |
| 2025/7/14 |
2,000 |
2,010 |
1,990 |
2,000 |
+0.55% |
37,700 |
| 2025/7/11 |
1,988 |
2,011 |
1,985 |
1,989 |
-0.25% |
43,000 |
| 2025/7/10 |
2,001 |
2,001 |
1,987 |
1,994 |
-0.35% |
70,800 |
| 2025/7/9 |
2,002 |
2,011 |
1,985 |
2,001 |
-0.35% |
64,200 |
| 2025/7/8 |
2,000 |
2,013 |
1,991 |
2,008 |
+1.41% |
62,200 |
| 2025/7/7 |
1,995 |
1,999 |
1,973 |
1,980 |
-1.00% |
46,900 |
| 2025/7/4 |
2,015 |
2,017 |
1,998 |
2,000 |
+0.96% |
37,900 |
| 2025/7/3 |
1,978 |
1,997 |
1,978 |
1,981 |
+0.92% |
69,400 |
| 2025/7/2 |
1,929 |
1,966 |
1,928 |
1,963 |
+1.50% |
64,800 |
| 2025/7/1 |
1,965 |
1,976 |
1,930 |
1,934 |
-1.88% |
58,200 |
| 2025/6/30 |
1,987 |
2,003 |
1,971 |
1,971 |
+0.56% |
92,000 |
| 2025/6/27 |
1,967 |
1,980 |
1,959 |
1,960 |
+0.10% |
54,800 |
| 2025/6/26 |
1,944 |
1,960 |
1,940 |
1,958 |
+1.40% |
65,400 |
| 2025/6/25 |
1,934 |
1,946 |
1,919 |
1,931 |
+0.26% |
64,300 |
| 2025/6/24 |
1,970 |
1,970 |
1,915 |
1,926 |
-1.73% |
58,800 |
| 2025/6/23 |
1,906 |
1,966 |
1,901 |
1,960 |
+2.46% |
91,000 |
| 2025/6/20 |
1,912 |
1,924 |
1,900 |
1,913 |
+0.05% |
144,700 |
| 2025/6/19 |
1,921 |
1,932 |
1,903 |
1,912 |
-0.47% |
58,000 |
| 2025/6/18 |
1,906 |
1,925 |
1,906 |
1,921 |
+0.79% |
46,000 |
| 2025/6/17 |
1,907 |
1,925 |
1,898 |
1,906 |
-0.05% |
53,900 |
| 2025/6/16 |
1,928 |
1,934 |
1,893 |
1,907 |
+0.37% |
82,300 |
| 2025/6/13 |
1,904 |
1,907 |
1,888 |
1,900 |
+0.26% |
72,500 |
| 2025/6/12 |
1,916 |
1,923 |
1,884 |
1,895 |
-1.35% |
45,300 |
| 2025/6/11 |
1,912 |
1,926 |
1,906 |
1,921 |
+1.05% |
37,700 |
| 2025/6/10 |
1,910 |
1,937 |
1,901 |
1,901 |
-0.63% |
49,500 |
| 2025/6/9 |
1,945 |
1,967 |
1,903 |
1,913 |
-1.39% |
50,400 |
| 2025/6/6 |
1,899 |
1,950 |
1,899 |
1,940 |
+2.54% |
64,000 |
| 2025/6/5 |
1,895 |
1,905 |
1,866 |
1,892 |
-0.84% |
64,100 |
| 2025/6/4 |
1,895 |
1,925 |
1,886 |
1,908 |
+1.27% |
62,500 |
| 2025/6/3 |
1,907 |
1,918 |
1,880 |
1,884 |
-1.21% |
52,500 |
| 2025/6/2 |
1,907 |
1,928 |
1,900 |
1,907 |
-1.04% |
74,800 |
| 2025/5/30 |
1,890 |
1,944 |
1,885 |
1,927 |
+1.37% |
60,700 |
| 2025/5/29 |
1,876 |
1,904 |
1,876 |
1,901 |
+1.82% |
85,200 |
| 2025/5/28 |
1,872 |
1,886 |
1,860 |
1,867 |
+0.27% |
54,200 |
| 2025/5/27 |
1,864 |
1,886 |
1,859 |
1,862 |
+0.16% |
37,500 |
| 2025/5/26 |
1,851 |
1,868 |
1,848 |
1,859 |
+1.64% |
34,600 |
| 2025/5/23 |
1,819 |
1,840 |
1,814 |
1,829 |
+1.61% |
41,100 |
| 2025/5/22 |
1,800 |
1,820 |
1,789 |
1,800 |
-0.66% |
41,400 |
| 2025/5/21 |
1,828 |
1,847 |
1,800 |
1,812 |
-0.49% |
54,300 |
| 2025/5/20 |
1,831 |
1,850 |
1,820 |
1,821 |
-0.55% |
42,700 |
| 2025/5/19 |
1,847 |
1,851 |
1,825 |
1,831 |
-0.87% |
36,000 |
| 2025/5/16 |
1,850 |
1,865 |
1,830 |
1,847 |
-0.65% |
48,500 |
| 2025/5/15 |
1,840 |
1,883 |
1,836 |
1,859 |
-0.27% |
43,600 |
| 2025/5/14 |
1,930 |
1,932 |
1,830 |
1,864 |
-1.79% |
109,400 |
| 2025/5/13 |
1,910 |
1,915 |
1,872 |
1,898 |
+0.37% |
52,300 |
| 2025/5/12 |
1,899 |
1,905 |
1,874 |
1,891 |
-0.42% |
43,100 |
| 2025/5/9 |
1,866 |
1,900 |
1,863 |
1,899 |
+1.55% |
60,500 |
| 2025/5/8 |
1,889 |
1,889 |
1,844 |
1,870 |
-0.27% |
54,700 |
| 2025/5/7 |
1,865 |
1,887 |
1,847 |
1,875 |
+0.54% |
61,800 |
| 2025/5/2 |
1,857 |
1,889 |
1,848 |
1,865 |
+0.43% |
65,100 |
| 2025/5/1 |
1,850 |
1,870 |
1,850 |
1,857 |
-0.64% |
38,200 |
| 2025/4/30 |
1,870 |
1,877 |
1,844 |
1,869 |
+0.97% |
58,800 |
| 2025/4/28 |
1,846 |
1,867 |
1,837 |
1,851 |
+0.76% |
52,200 |
| 2025/4/25 |
1,849 |
1,849 |
1,832 |
1,837 |
+0.49% |
36,400 |
| 2025/4/24 |
1,860 |
1,860 |
1,823 |
1,828 |
-0.11% |
31,700 |
| 2025/4/23 |
1,852 |
1,864 |
1,821 |
1,830 |
-0.16% |
50,400 |
| 2025/4/22 |
1,822 |
1,848 |
1,822 |
1,833 |
+1.21% |
28,900 |
| 2025/4/21 |
1,811 |
1,812 |
1,797 |
1,811 |
-0.77% |
32,900 |
| 2025/4/18 |
1,754 |
1,832 |
1,754 |
1,825 |
+4.17% |
63,900 |
| 2025/4/17 |
1,763 |
1,763 |
1,745 |
1,752 |
-0.62% |
24,300 |
| 2025/4/16 |
1,756 |
1,763 |
1,739 |
1,763 |
+0.40% |
40,700 |
| 2025/4/15 |
1,765 |
1,768 |
1,744 |
1,756 |
+0.17% |
37,300 |
| 2025/4/14 |
1,755 |
1,765 |
1,741 |
1,753 |
+0.69% |
49,800 |
| 2025/4/11 |
1,708 |
1,745 |
1,688 |
1,741 |
-0.17% |
60,400 |
| 2025/4/10 |
1,817 |
1,817 |
1,739 |
1,744 |
+3.56% |
50,500 |
| 2025/4/9 |
1,712 |
1,732 |
1,667 |
1,684 |
-3.88% |
73,700 |
| 2025/4/8 |
1,716 |
1,778 |
1,716 |
1,752 |
+5.86% |
48,600 |
| 2025/4/7 |
1,652 |
1,696 |
1,607 |
1,655 |
-7.44% |
69,100 |
| 2025/4/4 |
1,834 |
1,850 |
1,754 |
1,788 |
-4.44% |
76,100 |
| 2025/4/3 |
1,846 |
1,896 |
1,846 |
1,871 |
-2.75% |
52,000 |
| 2025/4/2 |
1,940 |
1,961 |
1,908 |
1,924 |
+0.00% |
44,600 |
| 2025/4/1 |
1,916 |
1,952 |
1,904 |
1,924 |
+0.52% |
72,900 |
| 2025/3/31 |
1,929 |
1,951 |
1,914 |
1,914 |
-2.15% |
72,400 |
| 2025/3/28 |
1,962 |
1,971 |
1,946 |
1,956 |
-2.59% |
66,400 |
| 2025/3/27 |
2,000 |
2,008 |
1,977 |
2,008 |
+0.40% |
64,200 |
| 2025/3/26 |
2,022 |
2,022 |
1,991 |
2,000 |
-0.10% |
74,400 |
| 2025/3/25 |
2,017 |
2,025 |
1,978 |
2,002 |
+1.26% |
100,000 |
| 2025/3/24 |
2,000 |
2,010 |
1,974 |
1,977 |
-0.25% |
53,000 |
| 2025/3/21 |
2,004 |
2,006 |
1,982 |
1,982 |
-1.10% |
58,200 |
|
