| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
3,505 |
3,525 |
3,470 |
3,490 |
+0.14% |
43,200 |
| 2025/9/17 |
3,515 |
3,515 |
3,455 |
3,485 |
-1.83% |
30,600 |
| 2025/9/16 |
3,560 |
3,600 |
3,550 |
3,550 |
-0.56% |
45,100 |
| 2025/9/12 |
3,635 |
3,640 |
3,570 |
3,570 |
-0.70% |
91,000 |
| 2025/9/11 |
3,545 |
3,600 |
3,545 |
3,595 |
+0.84% |
37,100 |
| 2025/9/10 |
3,460 |
3,585 |
3,460 |
3,565 |
+2.30% |
62,400 |
| 2025/9/9 |
3,505 |
3,530 |
3,460 |
3,485 |
-0.14% |
54,000 |
| 2025/9/8 |
3,470 |
3,500 |
3,450 |
3,490 |
+0.58% |
31,500 |
| 2025/9/5 |
3,490 |
3,510 |
3,455 |
3,470 |
+0.58% |
48,000 |
| 2025/9/4 |
3,445 |
3,485 |
3,425 |
3,450 |
+0.44% |
33,400 |
| 2025/9/3 |
3,500 |
3,510 |
3,385 |
3,435 |
-1.86% |
61,300 |
| 2025/9/2 |
3,510 |
3,535 |
3,470 |
3,500 |
+0.86% |
52,800 |
| 2025/9/1 |
3,470 |
3,525 |
3,440 |
3,470 |
+0.00% |
38,700 |
| 2025/8/29 |
3,490 |
3,505 |
3,470 |
3,470 |
-1.00% |
31,300 |
| 2025/8/28 |
3,495 |
3,530 |
3,470 |
3,505 |
+0.14% |
42,100 |
| 2025/8/27 |
3,505 |
3,540 |
3,485 |
3,500 |
+0.43% |
47,100 |
| 2025/8/26 |
3,510 |
3,545 |
3,470 |
3,485 |
-1.41% |
84,700 |
| 2025/8/25 |
3,530 |
3,560 |
3,505 |
3,535 |
+1.58% |
58,300 |
| 2025/8/22 |
3,390 |
3,495 |
3,385 |
3,480 |
+2.05% |
63,900 |
| 2025/8/21 |
3,400 |
3,425 |
3,385 |
3,410 |
+0.44% |
30,900 |
| 2025/8/20 |
3,380 |
3,420 |
3,355 |
3,395 |
+0.44% |
42,800 |
| 2025/8/19 |
3,455 |
3,465 |
3,380 |
3,380 |
-1.89% |
39,000 |
| 2025/8/18 |
3,470 |
3,485 |
3,435 |
3,445 |
-0.72% |
58,300 |
| 2025/8/15 |
3,435 |
3,475 |
3,410 |
3,470 |
+2.51% |
56,600 |
| 2025/8/14 |
3,355 |
3,395 |
3,315 |
3,385 |
+0.89% |
44,300 |
| 2025/8/13 |
3,325 |
3,390 |
3,305 |
3,355 |
+0.75% |
57,600 |
| 2025/8/12 |
3,350 |
3,365 |
3,310 |
3,330 |
-0.15% |
50,000 |
| 2025/8/8 |
3,330 |
3,355 |
3,285 |
3,335 |
+0.76% |
48,900 |
| 2025/8/7 |
3,255 |
3,325 |
3,255 |
3,310 |
+1.69% |
47,400 |
| 2025/8/6 |
3,240 |
3,275 |
3,220 |
3,255 |
+0.77% |
29,800 |
| 2025/8/5 |
3,195 |
3,245 |
3,160 |
3,230 |
+1.73% |
30,200 |
| 2025/8/4 |
3,150 |
3,175 |
3,125 |
3,175 |
-1.09% |
67,400 |
| 2025/8/1 |
3,220 |
3,225 |
3,185 |
3,210 |
-0.31% |
38,400 |
| 2025/7/31 |
3,160 |
3,240 |
3,160 |
3,220 |
+1.90% |
67,300 |
| 2025/7/30 |
3,165 |
3,190 |
3,150 |
3,160 |
-0.16% |
48,300 |
| 2025/7/29 |
3,150 |
3,200 |
3,130 |
3,165 |
+0.16% |
49,400 |
| 2025/7/28 |
3,215 |
3,220 |
3,150 |
3,160 |
-2.77% |
107,900 |
| 2025/7/25 |
3,225 |
3,280 |
3,155 |
3,250 |
+0.15% |
166,400 |
| 2025/7/24 |
3,150 |
3,250 |
3,125 |
3,245 |
+4.01% |
131,000 |
| 2025/7/23 |
3,130 |
3,160 |
3,070 |
3,120 |
+1.46% |
103,600 |
| 2025/7/22 |
3,100 |
3,115 |
3,050 |
3,075 |
-0.97% |
42,800 |
| 2025/7/18 |
3,100 |
3,125 |
3,090 |
3,105 |
+0.49% |
46,800 |
| 2025/7/17 |
3,085 |
3,120 |
3,075 |
3,090 |
+0.16% |
40,100 |
| 2025/7/16 |
3,080 |
3,115 |
3,030 |
3,085 |
+0.33% |
72,100 |
| 2025/7/15 |
3,100 |
3,130 |
3,070 |
3,075 |
+0.16% |
67,200 |
| 2025/7/14 |
3,095 |
3,115 |
3,030 |
3,070 |
-0.49% |
58,200 |
| 2025/7/11 |
3,030 |
3,115 |
3,030 |
3,085 |
+1.82% |
98,400 |
| 2025/7/10 |
3,010 |
3,045 |
2,994 |
3,030 |
+0.33% |
91,500 |
| 2025/7/9 |
2,961 |
3,025 |
2,953 |
3,020 |
+1.55% |
99,400 |
| 2025/7/8 |
2,970 |
2,984 |
2,956 |
2,974 |
-0.03% |
87,300 |
| 2025/7/7 |
2,964 |
2,980 |
2,929 |
2,975 |
+0.37% |
70,700 |
| 2025/7/4 |
2,906 |
2,974 |
2,904 |
2,964 |
+2.00% |
79,500 |
| 2025/7/3 |
2,874 |
2,910 |
2,870 |
2,906 |
+0.55% |
74,000 |
| 2025/7/2 |
2,899 |
2,910 |
2,870 |
2,890 |
-0.31% |
65,100 |
| 2025/7/1 |
2,847 |
2,899 |
2,783 |
2,899 |
+0.90% |
87,300 |
| 2025/6/30 |
2,858 |
2,901 |
2,858 |
2,873 |
+0.98% |
64,900 |
| 2025/6/27 |
2,832 |
2,867 |
2,827 |
2,845 |
+0.11% |
64,300 |
| 2025/6/26 |
2,834 |
2,863 |
2,827 |
2,842 |
+0.74% |
86,500 |
| 2025/6/25 |
2,787 |
2,821 |
2,767 |
2,821 |
+1.55% |
65,000 |
| 2025/6/24 |
2,768 |
2,780 |
2,748 |
2,778 |
+1.31% |
64,800 |
| 2025/6/23 |
2,750 |
2,763 |
2,719 |
2,742 |
-0.04% |
74,600 |
| 2025/6/20 |
2,748 |
2,758 |
2,720 |
2,743 |
+0.11% |
121,900 |
| 2025/6/19 |
2,761 |
2,770 |
2,732 |
2,740 |
-0.76% |
53,900 |
| 2025/6/18 |
2,798 |
2,798 |
2,713 |
2,761 |
-2.27% |
112,000 |
| 2025/6/17 |
2,812 |
2,827 |
2,801 |
2,825 |
+0.61% |
121,400 |
| 2025/6/16 |
2,818 |
2,834 |
2,794 |
2,808 |
+0.57% |
73,700 |
| 2025/6/13 |
2,819 |
2,819 |
2,745 |
2,792 |
+0.83% |
116,900 |
| 2025/6/12 |
2,777 |
2,801 |
2,766 |
2,769 |
+0.04% |
64,300 |
| 2025/6/11 |
2,775 |
2,791 |
2,755 |
2,768 |
-0.47% |
45,000 |
| 2025/6/10 |
2,815 |
2,840 |
2,781 |
2,781 |
-1.31% |
69,500 |
| 2025/6/9 |
2,841 |
2,841 |
2,808 |
2,818 |
-0.21% |
44,100 |
| 2025/6/6 |
2,884 |
2,884 |
2,824 |
2,824 |
-1.77% |
61,800 |
| 2025/6/5 |
2,883 |
2,919 |
2,870 |
2,875 |
-1.37% |
73,700 |
| 2025/6/4 |
2,907 |
2,945 |
2,885 |
2,915 |
+0.80% |
69,800 |
| 2025/6/3 |
2,889 |
2,907 |
2,870 |
2,892 |
+0.17% |
57,000 |
| 2025/6/2 |
2,806 |
2,896 |
2,806 |
2,887 |
+2.16% |
83,500 |
| 2025/5/30 |
2,775 |
2,844 |
2,775 |
2,826 |
+1.18% |
104,300 |
| 2025/5/29 |
2,729 |
2,813 |
2,729 |
2,793 |
+2.38% |
96,400 |
| 2025/5/28 |
2,755 |
2,770 |
2,728 |
2,728 |
-0.33% |
51,800 |
| 2025/5/27 |
2,734 |
2,753 |
2,717 |
2,737 |
-0.33% |
23,900 |
| 2025/5/26 |
2,796 |
2,806 |
2,746 |
2,746 |
-0.87% |
42,900 |
| 2025/5/23 |
2,749 |
2,815 |
2,737 |
2,770 |
+0.76% |
59,000 |
| 2025/5/22 |
2,731 |
2,770 |
2,715 |
2,749 |
+0.04% |
42,100 |
| 2025/5/21 |
2,728 |
2,773 |
2,728 |
2,748 |
+1.07% |
52,800 |
| 2025/5/20 |
2,713 |
2,767 |
2,696 |
2,719 |
+0.22% |
54,200 |
| 2025/5/19 |
2,730 |
2,749 |
2,694 |
2,713 |
+1.19% |
46,000 |
| 2025/5/16 |
2,689 |
2,692 |
2,626 |
2,681 |
-0.33% |
54,500 |
| 2025/5/15 |
2,763 |
2,763 |
2,680 |
2,690 |
-3.17% |
54,200 |
| 2025/5/14 |
2,725 |
2,782 |
2,700 |
2,778 |
+2.74% |
50,700 |
| 2025/5/13 |
2,757 |
2,793 |
2,704 |
2,704 |
-0.11% |
56,500 |
| 2025/5/12 |
2,667 |
2,708 |
2,654 |
2,707 |
+3.44% |
63,000 |
| 2025/5/9 |
2,689 |
2,763 |
2,617 |
2,617 |
-1.36% |
107,300 |
| 2025/5/8 |
2,676 |
2,676 |
2,618 |
2,653 |
-0.41% |
78,900 |
| 2025/5/7 |
2,650 |
2,666 |
2,603 |
2,664 |
+0.76% |
74,100 |
| 2025/5/2 |
2,674 |
2,680 |
2,592 |
2,644 |
-1.64% |
78,700 |
| 2025/5/1 |
2,741 |
2,741 |
2,685 |
2,688 |
-1.54% |
59,400 |
| 2025/4/30 |
2,699 |
2,739 |
2,676 |
2,730 |
+1.22% |
87,600 |
| 2025/4/28 |
2,657 |
2,697 |
2,657 |
2,697 |
+0.86% |
117,100 |
| 2025/4/25 |
2,688 |
2,699 |
2,650 |
2,674 |
-0.04% |
41,300 |
| 2025/4/24 |
2,690 |
2,707 |
2,670 |
2,675 |
+0.87% |
52,300 |
| 2025/4/23 |
2,675 |
2,700 |
2,651 |
2,652 |
+0.87% |
56,800 |
| 2025/4/22 |
2,569 |
2,629 |
2,569 |
2,629 |
+1.54% |
40,900 |
| 2025/4/21 |
2,609 |
2,610 |
2,574 |
2,589 |
-1.37% |
33,500 |
| 2025/4/18 |
2,573 |
2,625 |
2,573 |
2,625 |
+3.47% |
52,500 |
| 2025/4/17 |
2,471 |
2,538 |
2,471 |
2,537 |
+2.55% |
58,800 |
| 2025/4/16 |
2,516 |
2,516 |
2,446 |
2,474 |
-0.20% |
69,100 |
| 2025/4/15 |
2,498 |
2,499 |
2,476 |
2,479 |
+0.20% |
63,700 |
| 2025/4/14 |
2,445 |
2,486 |
2,416 |
2,474 |
+1.10% |
61,700 |
| 2025/4/11 |
2,430 |
2,460 |
2,370 |
2,447 |
-4.00% |
95,600 |
| 2025/4/10 |
2,620 |
2,620 |
2,527 |
2,549 |
+7.55% |
95,500 |
| 2025/4/9 |
2,392 |
2,412 |
2,332 |
2,370 |
-4.82% |
106,500 |
| 2025/4/8 |
2,400 |
2,528 |
2,400 |
2,490 |
+8.92% |
75,700 |
| 2025/4/7 |
2,238 |
2,342 |
2,227 |
2,286 |
-8.05% |
120,300 |
| 2025/4/4 |
2,520 |
2,529 |
2,425 |
2,486 |
-6.54% |
139,000 |
| 2025/4/3 |
2,694 |
2,713 |
2,611 |
2,660 |
-6.47% |
107,900 |
| 2025/4/2 |
2,871 |
2,890 |
2,812 |
2,844 |
-0.63% |
57,400 |
| 2025/4/1 |
2,910 |
2,910 |
2,844 |
2,862 |
+0.07% |
60,900 |
| 2025/3/31 |
2,877 |
2,896 |
2,809 |
2,860 |
-3.18% |
82,500 |
| 2025/3/28 |
2,995 |
3,015 |
2,939 |
2,954 |
-2.99% |
115,400 |
| 2025/3/27 |
2,980 |
3,045 |
2,965 |
3,045 |
+1.67% |
250,000 |
| 2025/3/26 |
3,015 |
3,035 |
2,964 |
2,995 |
+0.40% |
135,900 |
| 2025/3/25 |
2,994 |
3,005 |
2,967 |
2,983 |
-0.07% |
73,600 |
| 2025/3/24 |
3,030 |
3,035 |
2,983 |
2,985 |
-1.49% |
91,000 |
|
