| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,993 |
2,993 |
2,946 |
2,956 |
-0.44% |
115,400 |
| 2025/9/17 |
3,000 |
3,000 |
2,947 |
2,969 |
-1.53% |
121,900 |
| 2025/9/16 |
3,035 |
3,035 |
3,005 |
3,015 |
-0.66% |
62,600 |
| 2025/9/12 |
3,040 |
3,055 |
3,020 |
3,035 |
+0.00% |
231,400 |
| 2025/9/11 |
3,040 |
3,045 |
3,010 |
3,035 |
+0.00% |
97,100 |
| 2025/9/10 |
2,993 |
3,045 |
2,980 |
3,035 |
+1.85% |
108,700 |
| 2025/9/9 |
2,994 |
3,025 |
2,956 |
2,980 |
+0.00% |
144,900 |
| 2025/9/8 |
2,970 |
2,980 |
2,936 |
2,980 |
+1.26% |
110,500 |
| 2025/9/5 |
2,948 |
2,962 |
2,928 |
2,943 |
-0.07% |
123,500 |
| 2025/9/4 |
2,924 |
2,950 |
2,911 |
2,945 |
+1.13% |
96,800 |
| 2025/9/3 |
2,995 |
3,005 |
2,893 |
2,912 |
-2.77% |
203,500 |
| 2025/9/2 |
2,918 |
3,015 |
2,918 |
2,995 |
+3.03% |
174,800 |
| 2025/9/1 |
2,900 |
2,946 |
2,890 |
2,907 |
+0.00% |
89,300 |
| 2025/8/29 |
2,891 |
2,916 |
2,891 |
2,907 |
-0.78% |
88,600 |
| 2025/8/28 |
2,870 |
2,930 |
2,860 |
2,930 |
+1.77% |
98,100 |
| 2025/8/27 |
2,890 |
2,902 |
2,875 |
2,879 |
-0.59% |
88,900 |
| 2025/8/26 |
2,931 |
2,943 |
2,888 |
2,896 |
-1.40% |
112,300 |
| 2025/8/25 |
2,948 |
2,962 |
2,910 |
2,937 |
+0.10% |
134,200 |
| 2025/8/22 |
2,908 |
2,941 |
2,900 |
2,934 |
+1.28% |
132,400 |
| 2025/8/21 |
2,907 |
2,923 |
2,885 |
2,897 |
-0.03% |
114,300 |
| 2025/8/20 |
2,851 |
2,904 |
2,829 |
2,898 |
+1.44% |
114,400 |
| 2025/8/19 |
2,902 |
2,913 |
2,856 |
2,857 |
-1.55% |
120,300 |
| 2025/8/18 |
2,928 |
2,934 |
2,898 |
2,902 |
-0.89% |
115,200 |
| 2025/8/15 |
2,879 |
2,929 |
2,856 |
2,928 |
+2.92% |
161,700 |
| 2025/8/14 |
2,840 |
2,854 |
2,799 |
2,845 |
-0.18% |
124,200 |
| 2025/8/13 |
2,820 |
2,868 |
2,803 |
2,850 |
+1.53% |
156,000 |
| 2025/8/12 |
2,854 |
2,854 |
2,800 |
2,807 |
-0.25% |
190,800 |
| 2025/8/8 |
2,795 |
2,827 |
2,776 |
2,814 |
+0.72% |
178,700 |
| 2025/8/7 |
2,748 |
2,802 |
2,745 |
2,794 |
+1.71% |
131,700 |
| 2025/8/6 |
2,729 |
2,765 |
2,721 |
2,747 |
+1.29% |
149,900 |
| 2025/8/5 |
2,698 |
2,749 |
2,675 |
2,712 |
-1.20% |
218,600 |
| 2025/8/4 |
2,640 |
2,761 |
2,631 |
2,745 |
-0.47% |
438,800 |
| 2025/8/1 |
2,739 |
2,768 |
2,703 |
2,758 |
-0.29% |
167,500 |
| 2025/7/31 |
2,718 |
2,768 |
2,711 |
2,766 |
+2.56% |
685,000 |
| 2025/7/30 |
2,712 |
2,729 |
2,688 |
2,697 |
+0.07% |
106,400 |
| 2025/7/29 |
2,670 |
2,707 |
2,658 |
2,695 |
+1.24% |
120,000 |
| 2025/7/28 |
2,755 |
2,757 |
2,662 |
2,662 |
-3.38% |
151,000 |
| 2025/7/25 |
2,758 |
2,790 |
2,739 |
2,755 |
-0.61% |
101,700 |
| 2025/7/24 |
2,700 |
2,785 |
2,695 |
2,772 |
+3.70% |
190,400 |
| 2025/7/23 |
2,665 |
2,694 |
2,632 |
2,673 |
+1.63% |
188,400 |
| 2025/7/22 |
2,644 |
2,664 |
2,625 |
2,630 |
-0.94% |
75,500 |
| 2025/7/18 |
2,670 |
2,675 |
2,646 |
2,655 |
+0.15% |
97,800 |
| 2025/7/17 |
2,629 |
2,668 |
2,629 |
2,651 |
+0.04% |
67,900 |
| 2025/7/16 |
2,631 |
2,665 |
2,616 |
2,650 |
+0.57% |
93,600 |
| 2025/7/15 |
2,662 |
2,681 |
2,629 |
2,635 |
-0.15% |
93,600 |
| 2025/7/14 |
2,612 |
2,648 |
2,583 |
2,639 |
+1.03% |
84,600 |
| 2025/7/11 |
2,599 |
2,648 |
2,580 |
2,612 |
+1.40% |
99,800 |
| 2025/7/10 |
2,565 |
2,584 |
2,554 |
2,576 |
+0.16% |
119,700 |
| 2025/7/9 |
2,543 |
2,593 |
2,534 |
2,572 |
+1.14% |
106,700 |
| 2025/7/8 |
2,550 |
2,556 |
2,525 |
2,543 |
-0.24% |
104,300 |
| 2025/7/7 |
2,573 |
2,587 |
2,549 |
2,549 |
-1.16% |
91,800 |
| 2025/7/4 |
2,558 |
2,592 |
2,551 |
2,579 |
+1.22% |
93,400 |
| 2025/7/3 |
2,566 |
2,572 |
2,530 |
2,548 |
-0.39% |
105,300 |
| 2025/7/2 |
2,513 |
2,625 |
2,513 |
2,558 |
+1.63% |
231,600 |
| 2025/7/1 |
2,500 |
2,517 |
2,466 |
2,517 |
+0.88% |
129,600 |
| 2025/6/30 |
2,489 |
2,520 |
2,476 |
2,495 |
+0.56% |
141,500 |
| 2025/6/27 |
2,465 |
2,501 |
2,465 |
2,481 |
+0.04% |
133,700 |
| 2025/6/26 |
2,463 |
2,492 |
2,463 |
2,480 |
+0.69% |
136,200 |
| 2025/6/25 |
2,481 |
2,486 |
2,455 |
2,463 |
-1.12% |
113,400 |
| 2025/6/24 |
2,550 |
2,559 |
2,491 |
2,491 |
-1.07% |
91,700 |
| 2025/6/23 |
2,523 |
2,559 |
2,501 |
2,518 |
-0.75% |
95,600 |
| 2025/6/20 |
2,590 |
2,603 |
2,537 |
2,537 |
-2.12% |
222,900 |
| 2025/6/19 |
2,555 |
2,598 |
2,555 |
2,592 |
+1.45% |
110,300 |
| 2025/6/18 |
2,529 |
2,555 |
2,515 |
2,555 |
+0.59% |
105,900 |
| 2025/6/17 |
2,545 |
2,559 |
2,524 |
2,540 |
+0.08% |
88,300 |
| 2025/6/16 |
2,526 |
2,556 |
2,513 |
2,538 |
+1.08% |
89,400 |
| 2025/6/13 |
2,508 |
2,525 |
2,470 |
2,511 |
+0.12% |
195,600 |
| 2025/6/12 |
2,503 |
2,524 |
2,500 |
2,508 |
-0.20% |
114,000 |
| 2025/6/11 |
2,522 |
2,532 |
2,500 |
2,513 |
-0.71% |
108,300 |
| 2025/6/10 |
2,552 |
2,573 |
2,523 |
2,531 |
-0.90% |
103,100 |
| 2025/6/9 |
2,559 |
2,564 |
2,530 |
2,554 |
+0.95% |
76,500 |
| 2025/6/6 |
2,542 |
2,559 |
2,530 |
2,530 |
-0.47% |
82,900 |
| 2025/6/5 |
2,552 |
2,565 |
2,521 |
2,542 |
-1.13% |
117,200 |
| 2025/6/4 |
2,577 |
2,620 |
2,571 |
2,571 |
-0.43% |
126,100 |
| 2025/6/3 |
2,610 |
2,612 |
2,578 |
2,582 |
-0.65% |
165,800 |
| 2025/6/2 |
2,556 |
2,605 |
2,552 |
2,599 |
+0.12% |
114,000 |
| 2025/5/30 |
2,522 |
2,597 |
2,515 |
2,596 |
+1.64% |
346,300 |
| 2025/5/29 |
2,550 |
2,580 |
2,538 |
2,554 |
+0.67% |
147,900 |
| 2025/5/28 |
2,560 |
2,576 |
2,530 |
2,537 |
-0.04% |
126,600 |
| 2025/5/27 |
2,525 |
2,541 |
2,504 |
2,538 |
+0.48% |
100,000 |
| 2025/5/26 |
2,569 |
2,580 |
2,525 |
2,526 |
-0.20% |
111,800 |
| 2025/5/23 |
2,502 |
2,558 |
2,501 |
2,531 |
+1.16% |
94,500 |
| 2025/5/22 |
2,503 |
2,531 |
2,475 |
2,502 |
-1.11% |
105,400 |
| 2025/5/21 |
2,499 |
2,575 |
2,492 |
2,530 |
+1.85% |
212,600 |
| 2025/5/20 |
2,482 |
2,490 |
2,449 |
2,484 |
-0.04% |
133,100 |
| 2025/5/19 |
2,453 |
2,485 |
2,437 |
2,485 |
+0.32% |
116,800 |
| 2025/5/16 |
2,451 |
2,483 |
2,397 |
2,477 |
+1.06% |
175,400 |
| 2025/5/15 |
2,498 |
2,509 |
2,430 |
2,451 |
-2.51% |
197,900 |
| 2025/5/14 |
2,498 |
2,539 |
2,448 |
2,514 |
+1.66% |
172,000 |
| 2025/5/13 |
2,501 |
2,539 |
2,473 |
2,473 |
+0.04% |
192,600 |
| 2025/5/12 |
2,461 |
2,642 |
2,454 |
2,472 |
+1.10% |
535,300 |
| 2025/5/9 |
2,384 |
2,446 |
2,372 |
2,445 |
+3.12% |
184,100 |
| 2025/5/8 |
2,374 |
2,380 |
2,341 |
2,371 |
-0.84% |
98,300 |
| 2025/5/7 |
2,319 |
2,397 |
2,305 |
2,391 |
+4.23% |
207,900 |
| 2025/5/2 |
2,349 |
2,352 |
2,252 |
2,294 |
-2.67% |
293,600 |
| 2025/5/1 |
2,416 |
2,416 |
2,349 |
2,357 |
-2.44% |
140,000 |
| 2025/4/30 |
2,382 |
2,440 |
2,380 |
2,416 |
+1.47% |
135,700 |
| 2025/4/28 |
2,395 |
2,405 |
2,371 |
2,381 |
-0.29% |
105,500 |
| 2025/4/25 |
2,392 |
2,411 |
2,372 |
2,388 |
+0.13% |
111,500 |
| 2025/4/24 |
2,417 |
2,432 |
2,368 |
2,385 |
-0.54% |
138,000 |
| 2025/4/23 |
2,414 |
2,438 |
2,378 |
2,398 |
+0.93% |
151,000 |
| 2025/4/22 |
2,317 |
2,380 |
2,306 |
2,376 |
+1.89% |
108,800 |
| 2025/4/21 |
2,290 |
2,332 |
2,268 |
2,332 |
+0.91% |
93,200 |
| 2025/4/18 |
2,203 |
2,315 |
2,203 |
2,311 |
+6.99% |
202,700 |
| 2025/4/17 |
2,125 |
2,173 |
2,123 |
2,160 |
+1.65% |
77,300 |
| 2025/4/16 |
2,147 |
2,158 |
2,103 |
2,125 |
-0.65% |
60,700 |
| 2025/4/15 |
2,164 |
2,164 |
2,123 |
2,139 |
+1.18% |
82,100 |
| 2025/4/14 |
2,098 |
2,152 |
2,072 |
2,114 |
+0.76% |
104,800 |
| 2025/4/11 |
2,135 |
2,135 |
2,061 |
2,098 |
-3.98% |
163,100 |
| 2025/4/10 |
2,250 |
2,255 |
2,158 |
2,185 |
+8.38% |
179,300 |
| 2025/4/9 |
2,034 |
2,050 |
1,975 |
2,016 |
-3.26% |
138,600 |
| 2025/4/8 |
2,001 |
2,130 |
1,998 |
2,084 |
+7.37% |
195,500 |
| 2025/4/7 |
1,919 |
1,988 |
1,861 |
1,941 |
-5.27% |
425,700 |
| 2025/4/4 |
2,022 |
2,054 |
1,930 |
2,049 |
-4.48% |
362,300 |
| 2025/4/3 |
2,179 |
2,234 |
2,113 |
2,145 |
-6.58% |
291,500 |
| 2025/4/2 |
2,290 |
2,299 |
2,251 |
2,296 |
+0.79% |
139,800 |
| 2025/4/1 |
2,341 |
2,365 |
2,263 |
2,278 |
-1.04% |
99,500 |
| 2025/3/31 |
2,289 |
2,329 |
2,242 |
2,302 |
-3.36% |
146,100 |
| 2025/3/28 |
2,386 |
2,394 |
2,345 |
2,382 |
-1.49% |
173,500 |
| 2025/3/27 |
2,402 |
2,419 |
2,386 |
2,418 |
+0.58% |
225,200 |
| 2025/3/26 |
2,421 |
2,421 |
2,363 |
2,404 |
+0.42% |
174,600 |
| 2025/3/25 |
2,430 |
2,430 |
2,383 |
2,394 |
-1.48% |
119,800 |
| 2025/3/24 |
2,458 |
2,460 |
2,419 |
2,430 |
+0.91% |
200,200 |
|
