| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,016 |
2,029 |
1,914 |
1,982 |
-1.05% |
67,700 |
| 2025/9/17 |
1,934 |
2,049 |
1,880 |
2,003 |
-13.81% |
288,200 |
| 2025/9/16 |
2,324 |
2,324 |
2,324 |
2,324 |
-17.71% |
4,600 |
| 2025/9/12 |
2,860 |
2,860 |
2,747 |
2,824 |
+1.25% |
33,500 |
| 2025/9/11 |
2,816 |
2,816 |
2,765 |
2,789 |
+0.58% |
13,000 |
| 2025/9/10 |
2,782 |
2,794 |
2,753 |
2,773 |
-0.32% |
4,900 |
| 2025/9/9 |
2,858 |
2,900 |
2,735 |
2,782 |
-2.42% |
24,200 |
| 2025/9/8 |
2,874 |
2,927 |
2,815 |
2,851 |
+2.74% |
21,500 |
| 2025/9/5 |
2,831 |
2,879 |
2,706 |
2,775 |
-1.63% |
29,100 |
| 2025/9/4 |
2,800 |
2,849 |
2,755 |
2,821 |
+0.82% |
16,100 |
| 2025/9/3 |
2,865 |
2,880 |
2,795 |
2,798 |
-3.05% |
10,500 |
| 2025/9/2 |
2,873 |
2,930 |
2,855 |
2,886 |
+0.73% |
9,400 |
| 2025/9/1 |
2,952 |
2,975 |
2,865 |
2,865 |
-2.05% |
9,000 |
| 2025/8/29 |
2,838 |
2,957 |
2,838 |
2,925 |
+3.32% |
18,400 |
| 2025/8/28 |
2,979 |
2,979 |
2,831 |
2,831 |
-5.00% |
30,100 |
| 2025/8/27 |
3,015 |
3,030 |
2,980 |
2,980 |
-1.32% |
14,000 |
| 2025/8/26 |
3,060 |
3,100 |
3,000 |
3,020 |
-1.31% |
21,500 |
| 2025/8/25 |
3,155 |
3,160 |
3,050 |
3,060 |
+1.49% |
23,300 |
| 2025/8/22 |
2,999 |
3,095 |
2,944 |
3,015 |
+1.52% |
22,400 |
| 2025/8/21 |
2,966 |
3,000 |
2,926 |
2,970 |
+1.19% |
19,500 |
| 2025/8/20 |
3,125 |
3,130 |
2,856 |
2,935 |
-3.93% |
55,000 |
| 2025/8/19 |
3,095 |
3,125 |
2,959 |
3,055 |
+2.07% |
60,000 |
| 2025/8/18 |
2,852 |
3,080 |
2,805 |
2,993 |
+15.03% |
97,300 |
| 2025/8/15 |
2,563 |
2,655 |
2,563 |
2,602 |
+1.25% |
7,800 |
| 2025/8/14 |
2,523 |
2,580 |
2,516 |
2,570 |
+1.86% |
8,100 |
| 2025/8/13 |
2,580 |
2,580 |
2,434 |
2,523 |
-0.71% |
11,500 |
| 2025/8/12 |
2,540 |
2,634 |
2,510 |
2,541 |
+0.04% |
30,900 |
| 2025/8/8 |
2,560 |
2,560 |
2,492 |
2,540 |
+0.24% |
7,200 |
| 2025/8/7 |
2,530 |
2,556 |
2,506 |
2,534 |
+0.20% |
3,800 |
| 2025/8/6 |
2,594 |
2,594 |
2,500 |
2,529 |
-2.51% |
18,000 |
| 2025/8/5 |
2,543 |
2,595 |
2,532 |
2,594 |
+3.43% |
12,200 |
| 2025/8/4 |
2,430 |
2,508 |
2,418 |
2,508 |
+1.13% |
7,200 |
| 2025/8/1 |
2,471 |
2,520 |
2,470 |
2,480 |
+0.36% |
7,400 |
| 2025/7/31 |
2,450 |
2,491 |
2,432 |
2,471 |
+1.10% |
8,600 |
| 2025/7/30 |
2,412 |
2,444 |
2,382 |
2,444 |
+2.26% |
5,600 |
| 2025/7/29 |
2,429 |
2,434 |
2,380 |
2,390 |
-1.57% |
7,500 |
| 2025/7/28 |
2,453 |
2,483 |
2,380 |
2,428 |
-3.00% |
18,500 |
| 2025/7/25 |
2,330 |
2,544 |
2,287 |
2,503 |
+7.42% |
34,900 |
| 2025/7/24 |
2,246 |
2,342 |
2,246 |
2,330 |
+4.34% |
19,800 |
| 2025/7/23 |
2,280 |
2,280 |
2,233 |
2,233 |
-0.45% |
2,100 |
| 2025/7/22 |
2,264 |
2,300 |
2,233 |
2,243 |
-1.32% |
17,200 |
| 2025/7/18 |
2,271 |
2,330 |
2,243 |
2,273 |
-0.53% |
13,900 |
| 2025/7/17 |
2,229 |
2,310 |
2,225 |
2,285 |
+2.88% |
14,000 |
| 2025/7/16 |
2,177 |
2,221 |
2,153 |
2,221 |
+1.42% |
9,000 |
| 2025/7/15 |
2,270 |
2,270 |
2,190 |
2,190 |
-3.27% |
12,000 |
| 2025/7/14 |
2,240 |
2,298 |
2,230 |
2,264 |
+2.54% |
34,700 |
| 2025/7/11 |
2,242 |
2,242 |
2,182 |
2,208 |
-0.27% |
10,100 |
| 2025/7/10 |
2,220 |
2,240 |
2,214 |
2,214 |
-0.27% |
5,200 |
| 2025/7/9 |
2,278 |
2,278 |
2,201 |
2,220 |
-2.42% |
14,200 |
| 2025/7/8 |
2,229 |
2,275 |
2,184 |
2,275 |
+2.02% |
17,400 |
| 2025/7/7 |
2,181 |
2,235 |
2,129 |
2,230 |
+2.25% |
18,200 |
| 2025/7/4 |
2,219 |
2,219 |
2,150 |
2,181 |
-2.15% |
23,700 |
| 2025/7/3 |
2,200 |
2,274 |
2,176 |
2,229 |
+0.54% |
12,500 |
| 2025/7/2 |
2,252 |
2,319 |
2,205 |
2,217 |
-3.69% |
13,000 |
| 2025/7/1 |
2,363 |
2,389 |
2,253 |
2,302 |
-0.48% |
24,000 |
| 2025/6/30 |
2,254 |
2,411 |
2,250 |
2,313 |
+4.95% |
21,000 |
| 2025/6/27 |
2,160 |
2,237 |
2,160 |
2,204 |
+2.75% |
8,900 |
| 2025/6/26 |
2,222 |
2,227 |
2,106 |
2,145 |
-1.74% |
14,500 |
| 2025/6/25 |
2,243 |
2,243 |
2,174 |
2,183 |
+1.87% |
27,500 |
| 2025/6/24 |
2,146 |
2,311 |
2,116 |
2,143 |
+0.23% |
26,300 |
| 2025/6/23 |
2,129 |
2,138 |
2,066 |
2,138 |
+0.42% |
6,600 |
| 2025/6/20 |
2,088 |
2,138 |
2,042 |
2,129 |
+2.21% |
21,400 |
| 2025/6/19 |
2,049 |
2,086 |
2,016 |
2,083 |
+2.11% |
19,800 |
| 2025/6/18 |
2,000 |
2,059 |
1,998 |
2,040 |
+3.24% |
14,000 |
| 2025/6/17 |
1,999 |
2,010 |
1,935 |
1,976 |
-2.03% |
27,400 |
| 2025/6/16 |
1,920 |
2,019 |
1,852 |
2,017 |
+5.60% |
57,400 |
| 2025/6/13 |
1,951 |
1,959 |
1,882 |
1,910 |
-1.75% |
18,400 |
| 2025/6/12 |
1,985 |
1,985 |
1,912 |
1,944 |
-2.07% |
12,600 |
| 2025/6/11 |
2,010 |
2,030 |
1,985 |
1,985 |
-1.00% |
14,300 |
| 2025/6/10 |
1,949 |
2,025 |
1,949 |
2,005 |
+3.67% |
21,200 |
| 2025/6/9 |
1,954 |
1,955 |
1,900 |
1,934 |
+0.99% |
13,200 |
| 2025/6/6 |
1,860 |
1,915 |
1,850 |
1,915 |
+2.96% |
5,300 |
| 2025/6/5 |
1,900 |
1,900 |
1,825 |
1,860 |
-1.59% |
7,500 |
| 2025/6/4 |
1,895 |
2,149 |
1,890 |
1,890 |
+0.32% |
247,600 |
| 2025/6/3 |
1,792 |
1,898 |
1,792 |
1,884 |
+5.19% |
13,200 |
| 2025/6/2 |
1,808 |
1,809 |
1,769 |
1,791 |
-0.67% |
3,200 |
| 2025/5/30 |
1,770 |
1,806 |
1,770 |
1,803 |
+1.35% |
1,900 |
| 2025/5/29 |
1,769 |
1,800 |
1,769 |
1,779 |
-1.00% |
1,800 |
| 2025/5/28 |
1,770 |
1,820 |
1,760 |
1,797 |
+1.58% |
8,500 |
| 2025/5/27 |
1,741 |
1,790 |
1,729 |
1,769 |
+2.08% |
7,000 |
| 2025/5/26 |
1,712 |
1,753 |
1,712 |
1,733 |
+1.29% |
8,500 |
| 2025/5/23 |
1,731 |
1,743 |
1,704 |
1,711 |
-1.16% |
5,000 |
| 2025/5/22 |
1,715 |
1,733 |
1,704 |
1,731 |
+0.82% |
4,900 |
| 2025/5/21 |
1,745 |
1,745 |
1,715 |
1,717 |
-1.60% |
2,300 |
| 2025/5/20 |
1,752 |
1,789 |
1,712 |
1,745 |
-0.68% |
10,900 |
| 2025/5/19 |
1,824 |
1,824 |
1,715 |
1,757 |
-1.84% |
103,000 |
| 2025/5/16 |
1,791 |
1,860 |
1,639 |
1,790 |
-1.10% |
47,100 |
| 2025/5/15 |
1,800 |
1,810 |
1,762 |
1,810 |
+0.56% |
2,900 |
| 2025/5/14 |
1,821 |
1,821 |
1,767 |
1,800 |
-2.07% |
7,800 |
| 2025/5/13 |
1,774 |
1,838 |
1,745 |
1,838 |
+4.49% |
11,200 |
| 2025/5/12 |
1,768 |
1,768 |
1,713 |
1,759 |
-0.34% |
11,100 |
| 2025/5/9 |
1,744 |
1,765 |
1,735 |
1,765 |
-0.28% |
2,700 |
| 2025/5/8 |
1,766 |
1,770 |
1,726 |
1,770 |
-0.45% |
2,500 |
| 2025/5/7 |
1,697 |
1,786 |
1,690 |
1,778 |
+5.21% |
6,500 |
| 2025/5/2 |
1,715 |
1,781 |
1,677 |
1,690 |
-1.46% |
16,600 |
| 2025/5/1 |
1,690 |
1,719 |
1,690 |
1,715 |
+1.24% |
3,700 |
| 2025/4/30 |
1,730 |
1,730 |
1,692 |
1,694 |
-2.08% |
5,400 |
| 2025/4/28 |
1,750 |
1,754 |
1,726 |
1,730 |
-1.14% |
3,800 |
| 2025/4/25 |
1,760 |
1,779 |
1,750 |
1,750 |
-0.91% |
3,000 |
| 2025/4/24 |
1,777 |
1,810 |
1,757 |
1,766 |
+0.63% |
5,300 |
| 2025/4/23 |
1,778 |
1,778 |
1,755 |
1,755 |
-0.68% |
500 |
| 2025/4/22 |
1,765 |
1,792 |
1,751 |
1,767 |
+0.80% |
1,100 |
| 2025/4/21 |
1,797 |
1,819 |
1,753 |
1,753 |
-1.46% |
3,600 |
| 2025/4/18 |
1,811 |
1,811 |
1,772 |
1,779 |
-2.04% |
4,600 |
| 2025/4/17 |
1,747 |
1,816 |
1,732 |
1,816 |
+3.01% |
3,300 |
| 2025/4/16 |
1,760 |
1,763 |
1,735 |
1,763 |
-1.73% |
3,300 |
| 2025/4/15 |
1,798 |
1,798 |
1,741 |
1,794 |
+0.00% |
2,500 |
| 2025/4/14 |
1,730 |
1,794 |
1,730 |
1,794 |
+3.64% |
4,600 |
| 2025/4/11 |
1,690 |
1,750 |
1,690 |
1,731 |
+0.06% |
3,700 |
| 2025/4/10 |
1,775 |
1,775 |
1,683 |
1,730 |
+4.53% |
6,600 |
| 2025/4/9 |
1,693 |
1,719 |
1,653 |
1,655 |
-4.39% |
1,400 |
| 2025/4/8 |
1,841 |
1,841 |
1,628 |
1,731 |
+0.58% |
6,600 |
| 2025/4/7 |
1,601 |
1,721 |
1,555 |
1,721 |
-1.54% |
23,400 |
| 2025/4/4 |
1,679 |
1,748 |
1,601 |
1,748 |
+1.69% |
25,200 |
| 2025/4/3 |
1,749 |
1,760 |
1,719 |
1,719 |
-3.48% |
6,300 |
| 2025/4/2 |
1,771 |
1,787 |
1,770 |
1,781 |
+0.06% |
2,200 |
| 2025/4/1 |
1,879 |
1,879 |
1,774 |
1,780 |
-1.06% |
2,500 |
| 2025/3/31 |
1,812 |
1,834 |
1,750 |
1,799 |
-2.39% |
12,000 |
| 2025/3/28 |
1,860 |
1,882 |
1,839 |
1,843 |
-0.91% |
6,100 |
| 2025/3/27 |
1,850 |
1,895 |
1,850 |
1,860 |
-0.80% |
11,100 |
| 2025/3/26 |
1,821 |
1,887 |
1,802 |
1,875 |
+2.40% |
8,800 |
| 2025/3/25 |
1,872 |
1,879 |
1,825 |
1,831 |
-2.09% |
9,600 |
| 2025/3/24 |
1,905 |
1,923 |
1,870 |
1,870 |
-1.84% |
6,500 |
|
