| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
3,305 |
3,320 |
3,285 |
3,300 |
-0.90% |
49,400 |
| 2025/9/16 |
3,340 |
3,360 |
3,320 |
3,330 |
-0.30% |
39,100 |
| 2025/9/12 |
3,330 |
3,350 |
3,320 |
3,340 |
+1.06% |
70,400 |
| 2025/9/11 |
3,335 |
3,360 |
3,275 |
3,305 |
-0.75% |
107,200 |
| 2025/9/10 |
3,360 |
3,375 |
3,325 |
3,330 |
-0.89% |
66,800 |
| 2025/9/9 |
3,385 |
3,420 |
3,340 |
3,360 |
-0.88% |
116,000 |
| 2025/9/8 |
3,385 |
3,400 |
3,355 |
3,390 |
+1.50% |
57,900 |
| 2025/9/5 |
3,340 |
3,360 |
3,305 |
3,340 |
-0.45% |
78,400 |
| 2025/9/4 |
3,360 |
3,360 |
3,325 |
3,355 |
-0.15% |
79,200 |
| 2025/9/3 |
3,405 |
3,425 |
3,360 |
3,360 |
-1.75% |
98,100 |
| 2025/9/2 |
3,415 |
3,445 |
3,410 |
3,420 |
+0.74% |
47,800 |
| 2025/9/1 |
3,405 |
3,435 |
3,380 |
3,395 |
-0.59% |
50,200 |
| 2025/8/29 |
3,420 |
3,445 |
3,405 |
3,415 |
-1.16% |
82,500 |
| 2025/8/28 |
3,365 |
3,470 |
3,365 |
3,455 |
+3.29% |
143,700 |
| 2025/8/27 |
3,350 |
3,370 |
3,330 |
3,345 |
+0.15% |
48,900 |
| 2025/8/26 |
3,315 |
3,350 |
3,270 |
3,340 |
+0.75% |
68,100 |
| 2025/8/25 |
3,355 |
3,365 |
3,310 |
3,315 |
-2.07% |
53,000 |
| 2025/8/22 |
3,400 |
3,405 |
3,380 |
3,385 |
-0.73% |
43,400 |
| 2025/8/21 |
3,385 |
3,425 |
3,380 |
3,410 |
+0.29% |
71,800 |
| 2025/8/20 |
3,380 |
3,405 |
3,365 |
3,400 |
+0.59% |
69,100 |
| 2025/8/19 |
3,345 |
3,380 |
3,335 |
3,380 |
+0.60% |
73,800 |
| 2025/8/18 |
3,320 |
3,365 |
3,315 |
3,360 |
+0.75% |
66,300 |
| 2025/8/15 |
3,375 |
3,375 |
3,315 |
3,335 |
-1.19% |
109,700 |
| 2025/8/14 |
3,365 |
3,410 |
3,345 |
3,375 |
-0.15% |
66,200 |
| 2025/8/13 |
3,380 |
3,405 |
3,345 |
3,380 |
-0.44% |
130,000 |
| 2025/8/12 |
3,500 |
3,580 |
3,390 |
3,395 |
+1.34% |
243,200 |
| 2025/8/8 |
3,320 |
3,400 |
3,300 |
3,350 |
+0.90% |
124,800 |
| 2025/8/7 |
3,270 |
3,330 |
3,270 |
3,320 |
+1.07% |
78,700 |
| 2025/8/6 |
3,230 |
3,290 |
3,230 |
3,285 |
+1.70% |
65,500 |
| 2025/8/5 |
3,230 |
3,255 |
3,210 |
3,230 |
+0.94% |
75,700 |
| 2025/8/4 |
3,175 |
3,215 |
3,175 |
3,200 |
-0.78% |
48,800 |
| 2025/8/1 |
3,245 |
3,270 |
3,220 |
3,225 |
-0.15% |
80,400 |
| 2025/7/31 |
3,400 |
3,400 |
3,195 |
3,230 |
+3.53% |
265,400 |
| 2025/7/30 |
3,085 |
3,155 |
3,075 |
3,120 |
+1.13% |
111,600 |
| 2025/7/29 |
3,040 |
3,095 |
3,025 |
3,085 |
+0.65% |
92,800 |
| 2025/7/28 |
3,090 |
3,135 |
3,065 |
3,065 |
-0.81% |
180,300 |
| 2025/7/25 |
3,100 |
3,110 |
3,070 |
3,090 |
+0.00% |
117,000 |
| 2025/7/24 |
3,060 |
3,100 |
3,050 |
3,090 |
+0.82% |
113,800 |
| 2025/7/23 |
3,100 |
3,110 |
3,045 |
3,065 |
-1.13% |
123,900 |
| 2025/7/22 |
3,120 |
3,140 |
3,100 |
3,100 |
-0.64% |
45,700 |
| 2025/7/18 |
3,145 |
3,145 |
3,095 |
3,120 |
-0.48% |
77,000 |
| 2025/7/17 |
3,090 |
3,145 |
3,075 |
3,135 |
+0.97% |
88,900 |
| 2025/7/16 |
3,125 |
3,155 |
3,095 |
3,105 |
-0.80% |
106,000 |
| 2025/7/15 |
3,120 |
3,160 |
3,115 |
3,130 |
+0.16% |
78,300 |
| 2025/7/14 |
3,140 |
3,160 |
3,115 |
3,125 |
-0.48% |
86,900 |
| 2025/7/11 |
3,085 |
3,200 |
3,085 |
3,140 |
+2.45% |
182,600 |
| 2025/7/10 |
3,065 |
3,095 |
3,050 |
3,065 |
+0.16% |
125,200 |
| 2025/7/9 |
3,000 |
3,115 |
3,000 |
3,060 |
+3.20% |
245,900 |
| 2025/7/8 |
2,974 |
2,986 |
2,958 |
2,965 |
+0.92% |
104,300 |
| 2025/7/7 |
2,920 |
2,944 |
2,911 |
2,938 |
+0.82% |
59,300 |
| 2025/7/4 |
2,915 |
2,923 |
2,900 |
2,914 |
-0.03% |
41,000 |
| 2025/7/3 |
2,926 |
2,928 |
2,873 |
2,915 |
-0.38% |
93,300 |
| 2025/7/2 |
2,880 |
2,928 |
2,874 |
2,926 |
+0.48% |
71,200 |
| 2025/7/1 |
2,934 |
2,954 |
2,912 |
2,912 |
-1.12% |
109,700 |
| 2025/6/30 |
2,933 |
2,977 |
2,929 |
2,945 |
-0.71% |
181,400 |
| 2025/6/27 |
2,951 |
2,966 |
2,931 |
2,966 |
+1.30% |
155,800 |
| 2025/6/26 |
2,920 |
2,946 |
2,910 |
2,928 |
+0.65% |
100,500 |
| 2025/6/25 |
2,900 |
2,918 |
2,879 |
2,909 |
+0.24% |
94,400 |
| 2025/6/24 |
2,909 |
2,916 |
2,874 |
2,902 |
+1.04% |
80,300 |
| 2025/6/23 |
2,855 |
2,880 |
2,852 |
2,872 |
+0.17% |
93,800 |
| 2025/6/20 |
2,867 |
2,895 |
2,853 |
2,867 |
-0.93% |
197,600 |
| 2025/6/19 |
2,870 |
2,899 |
2,859 |
2,894 |
+1.05% |
121,500 |
| 2025/6/18 |
2,837 |
2,864 |
2,837 |
2,864 |
+0.56% |
92,800 |
| 2025/6/17 |
2,835 |
2,853 |
2,831 |
2,848 |
+0.35% |
128,300 |
| 2025/6/16 |
2,893 |
2,896 |
2,838 |
2,838 |
-0.87% |
96,800 |
| 2025/6/13 |
2,836 |
2,876 |
2,826 |
2,863 |
+0.32% |
152,100 |
| 2025/6/12 |
2,919 |
2,933 |
2,854 |
2,854 |
-2.03% |
104,000 |
| 2025/6/11 |
2,860 |
2,922 |
2,860 |
2,913 |
+1.96% |
156,400 |
| 2025/6/10 |
2,876 |
2,876 |
2,857 |
2,857 |
-0.42% |
105,400 |
| 2025/6/9 |
2,910 |
2,924 |
2,860 |
2,869 |
-0.76% |
85,000 |
| 2025/6/6 |
2,880 |
2,909 |
2,870 |
2,891 |
+0.80% |
132,600 |
| 2025/6/5 |
2,836 |
2,882 |
2,822 |
2,868 |
+1.13% |
220,700 |
| 2025/6/4 |
2,860 |
2,875 |
2,829 |
2,836 |
-0.56% |
183,300 |
| 2025/6/3 |
2,811 |
2,853 |
2,789 |
2,852 |
+0.96% |
177,200 |
| 2025/6/2 |
2,800 |
2,850 |
2,795 |
2,825 |
-0.74% |
109,200 |
| 2025/5/30 |
2,820 |
2,864 |
2,811 |
2,846 |
+0.07% |
92,100 |
| 2025/5/29 |
2,822 |
2,854 |
2,822 |
2,844 |
+0.49% |
84,200 |
| 2025/5/28 |
2,860 |
2,878 |
2,826 |
2,830 |
+0.00% |
75,900 |
| 2025/5/27 |
2,823 |
2,850 |
2,822 |
2,830 |
+0.32% |
52,700 |
| 2025/5/26 |
2,804 |
2,851 |
2,795 |
2,821 |
+0.57% |
102,600 |
| 2025/5/23 |
2,786 |
2,822 |
2,772 |
2,805 |
+1.04% |
129,200 |
| 2025/5/22 |
2,806 |
2,806 |
2,759 |
2,776 |
-2.12% |
116,200 |
| 2025/5/21 |
2,870 |
2,876 |
2,816 |
2,836 |
-0.87% |
113,300 |
| 2025/5/20 |
2,899 |
2,911 |
2,861 |
2,861 |
-1.41% |
70,800 |
| 2025/5/19 |
2,900 |
2,950 |
2,886 |
2,902 |
+0.38% |
71,100 |
| 2025/5/16 |
2,872 |
2,896 |
2,843 |
2,891 |
+0.59% |
67,000 |
| 2025/5/15 |
2,888 |
2,902 |
2,842 |
2,874 |
-1.81% |
129,700 |
| 2025/5/14 |
2,924 |
2,970 |
2,909 |
2,927 |
-0.64% |
141,000 |
| 2025/5/13 |
2,940 |
3,015 |
2,917 |
2,946 |
+1.48% |
211,500 |
| 2025/5/12 |
2,732 |
2,940 |
2,726 |
2,903 |
+6.34% |
320,200 |
| 2025/5/9 |
2,729 |
2,744 |
2,708 |
2,730 |
+0.96% |
166,400 |
| 2025/5/8 |
2,689 |
2,705 |
2,668 |
2,704 |
+1.08% |
146,800 |
| 2025/5/7 |
2,634 |
2,677 |
2,631 |
2,675 |
+1.60% |
110,800 |
| 2025/5/2 |
2,613 |
2,644 |
2,609 |
2,633 |
+0.61% |
72,300 |
| 2025/5/1 |
2,612 |
2,632 |
2,610 |
2,617 |
+0.04% |
68,600 |
| 2025/4/30 |
2,622 |
2,629 |
2,602 |
2,616 |
+0.27% |
92,900 |
| 2025/4/28 |
2,603 |
2,629 |
2,597 |
2,609 |
+1.20% |
94,200 |
| 2025/4/25 |
2,553 |
2,591 |
2,553 |
2,578 |
+1.02% |
58,500 |
| 2025/4/24 |
2,551 |
2,569 |
2,548 |
2,552 |
+0.24% |
72,000 |
| 2025/4/23 |
2,577 |
2,590 |
2,546 |
2,546 |
+0.04% |
68,100 |
| 2025/4/22 |
2,539 |
2,555 |
2,514 |
2,545 |
+0.83% |
68,800 |
| 2025/4/21 |
2,533 |
2,549 |
2,520 |
2,524 |
-1.37% |
48,600 |
| 2025/4/18 |
2,513 |
2,570 |
2,506 |
2,559 |
+2.90% |
63,600 |
| 2025/4/17 |
2,465 |
2,497 |
2,462 |
2,487 |
+0.53% |
47,000 |
| 2025/4/16 |
2,485 |
2,489 |
2,469 |
2,474 |
+0.20% |
92,600 |
| 2025/4/15 |
2,505 |
2,505 |
2,464 |
2,469 |
-0.60% |
68,300 |
| 2025/4/14 |
2,482 |
2,495 |
2,476 |
2,484 |
+0.77% |
49,900 |
| 2025/4/11 |
2,401 |
2,467 |
2,398 |
2,465 |
-3.03% |
82,700 |
| 2025/4/10 |
2,590 |
2,590 |
2,490 |
2,542 |
+6.36% |
124,400 |
| 2025/4/9 |
2,400 |
2,450 |
2,362 |
2,390 |
-3.47% |
139,100 |
| 2025/4/8 |
2,420 |
2,486 |
2,420 |
2,476 |
+7.42% |
177,500 |
| 2025/4/7 |
2,224 |
2,361 |
2,212 |
2,305 |
-6.68% |
194,600 |
| 2025/4/4 |
2,455 |
2,483 |
2,419 |
2,470 |
-3.33% |
170,400 |
| 2025/4/3 |
2,580 |
2,593 |
2,528 |
2,555 |
-4.52% |
108,900 |
| 2025/4/2 |
2,690 |
2,698 |
2,657 |
2,676 |
+0.00% |
129,700 |
| 2025/4/1 |
2,722 |
2,736 |
2,673 |
2,676 |
-0.30% |
96,400 |
| 2025/3/31 |
2,687 |
2,710 |
2,635 |
2,684 |
-1.90% |
146,000 |
| 2025/3/28 |
2,710 |
2,742 |
2,701 |
2,736 |
-2.08% |
154,000 |
| 2025/3/27 |
2,751 |
2,794 |
2,751 |
2,794 |
+1.05% |
160,300 |
| 2025/3/26 |
2,773 |
2,785 |
2,751 |
2,765 |
-0.29% |
127,300 |
| 2025/3/25 |
2,766 |
2,792 |
2,755 |
2,773 |
-0.47% |
134,200 |
| 2025/3/24 |
2,816 |
2,816 |
2,780 |
2,786 |
-0.89% |
118,900 |
| 2025/3/21 |
2,807 |
2,844 |
2,807 |
2,811 |
-0.28% |
134,000 |
|
