| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,141 |
2,199 |
2,095 |
2,102 |
-1.78% |
140,500 |
| 2025/9/17 |
2,040 |
2,259 |
2,023 |
2,140 |
+4.34% |
553,000 |
| 2025/9/16 |
2,120 |
2,130 |
2,040 |
2,051 |
-2.57% |
214,000 |
| 2025/9/12 |
2,150 |
2,150 |
2,101 |
2,105 |
-0.94% |
55,100 |
| 2025/9/11 |
2,129 |
2,137 |
2,105 |
2,125 |
+0.09% |
32,500 |
| 2025/9/10 |
2,113 |
2,144 |
2,096 |
2,123 |
+0.81% |
35,400 |
| 2025/9/9 |
2,116 |
2,145 |
2,088 |
2,106 |
+0.67% |
36,800 |
| 2025/9/8 |
2,112 |
2,135 |
2,091 |
2,092 |
-0.57% |
44,300 |
| 2025/9/5 |
2,100 |
2,114 |
2,070 |
2,104 |
+0.53% |
35,200 |
| 2025/9/4 |
2,087 |
2,095 |
2,061 |
2,093 |
+1.21% |
33,200 |
| 2025/9/3 |
2,120 |
2,123 |
2,068 |
2,068 |
-2.36% |
78,000 |
| 2025/9/2 |
2,170 |
2,183 |
2,108 |
2,118 |
-2.04% |
47,700 |
| 2025/9/1 |
2,135 |
2,170 |
2,123 |
2,162 |
+0.51% |
46,500 |
| 2025/8/29 |
2,162 |
2,170 |
2,132 |
2,151 |
-0.51% |
53,900 |
| 2025/8/28 |
2,211 |
2,211 |
2,159 |
2,162 |
-3.27% |
79,800 |
| 2025/8/27 |
2,284 |
2,284 |
2,222 |
2,235 |
-1.54% |
45,200 |
| 2025/8/26 |
2,314 |
2,334 |
2,256 |
2,270 |
-1.56% |
53,000 |
| 2025/8/25 |
2,314 |
2,334 |
2,282 |
2,306 |
+0.70% |
44,900 |
| 2025/8/22 |
2,284 |
2,323 |
2,258 |
2,290 |
+0.62% |
57,300 |
| 2025/8/21 |
2,263 |
2,293 |
2,250 |
2,276 |
-0.13% |
44,000 |
| 2025/8/20 |
2,271 |
2,296 |
2,247 |
2,279 |
-0.48% |
42,400 |
| 2025/8/19 |
2,331 |
2,350 |
2,290 |
2,290 |
-2.35% |
70,800 |
| 2025/8/18 |
2,332 |
2,389 |
2,316 |
2,345 |
+1.56% |
73,800 |
| 2025/8/15 |
2,359 |
2,374 |
2,308 |
2,309 |
-1.70% |
76,500 |
| 2025/8/14 |
2,330 |
2,370 |
2,300 |
2,349 |
+0.64% |
91,100 |
| 2025/8/13 |
2,282 |
2,335 |
2,263 |
2,334 |
+3.41% |
100,600 |
| 2025/8/12 |
2,254 |
2,277 |
2,201 |
2,257 |
+0.18% |
77,600 |
| 2025/8/8 |
2,214 |
2,270 |
2,214 |
2,253 |
+2.78% |
104,700 |
| 2025/8/7 |
2,173 |
2,227 |
2,173 |
2,192 |
+0.69% |
33,500 |
| 2025/8/6 |
2,196 |
2,225 |
2,170 |
2,177 |
-0.73% |
24,700 |
| 2025/8/5 |
2,172 |
2,213 |
2,159 |
2,193 |
+0.83% |
26,100 |
| 2025/8/4 |
2,177 |
2,205 |
2,152 |
2,175 |
-2.03% |
35,900 |
| 2025/8/1 |
2,187 |
2,243 |
2,180 |
2,220 |
+0.45% |
33,900 |
| 2025/7/31 |
2,172 |
2,214 |
2,151 |
2,210 |
+1.75% |
44,800 |
| 2025/7/30 |
2,135 |
2,184 |
2,120 |
2,172 |
+1.73% |
44,600 |
| 2025/7/29 |
2,131 |
2,141 |
2,113 |
2,135 |
-0.19% |
28,400 |
| 2025/7/28 |
2,169 |
2,178 |
2,137 |
2,139 |
-0.88% |
39,400 |
| 2025/7/25 |
2,136 |
2,174 |
2,113 |
2,158 |
+0.84% |
74,500 |
| 2025/7/24 |
2,224 |
2,252 |
2,140 |
2,140 |
-3.69% |
106,400 |
| 2025/7/23 |
2,253 |
2,253 |
2,216 |
2,222 |
+0.00% |
37,800 |
| 2025/7/22 |
2,222 |
2,291 |
2,211 |
2,222 |
+0.00% |
50,500 |
| 2025/7/18 |
2,227 |
2,239 |
2,200 |
2,222 |
+0.73% |
68,400 |
| 2025/7/17 |
2,154 |
2,232 |
2,150 |
2,206 |
+2.41% |
106,800 |
| 2025/7/16 |
2,121 |
2,192 |
2,121 |
2,154 |
+1.36% |
63,200 |
| 2025/7/15 |
2,245 |
2,258 |
2,118 |
2,125 |
-5.35% |
109,800 |
| 2025/7/14 |
2,186 |
2,270 |
2,181 |
2,245 |
+0.99% |
65,800 |
| 2025/7/11 |
2,176 |
2,283 |
2,174 |
2,223 |
+1.46% |
107,700 |
| 2025/7/10 |
2,219 |
2,220 |
2,183 |
2,191 |
-1.31% |
43,600 |
| 2025/7/9 |
2,201 |
2,220 |
2,158 |
2,220 |
+1.28% |
79,700 |
| 2025/7/8 |
2,124 |
2,199 |
2,090 |
2,192 |
+3.06% |
75,800 |
| 2025/7/7 |
2,019 |
2,166 |
2,011 |
2,127 |
+5.35% |
109,800 |
| 2025/7/4 |
2,053 |
2,088 |
2,018 |
2,019 |
-0.59% |
58,600 |
| 2025/7/3 |
2,071 |
2,077 |
2,016 |
2,031 |
-1.31% |
83,100 |
| 2025/7/2 |
2,100 |
2,104 |
2,055 |
2,058 |
-2.83% |
114,600 |
| 2025/7/1 |
2,165 |
2,175 |
2,118 |
2,118 |
-3.33% |
113,200 |
| 2025/6/30 |
2,265 |
2,265 |
2,172 |
2,191 |
-3.95% |
197,400 |
| 2025/6/27 |
2,409 |
2,443 |
2,228 |
2,281 |
-1.26% |
248,200 |
| 2025/6/26 |
2,274 |
2,432 |
2,266 |
2,310 |
+3.22% |
550,900 |
| 2025/6/25 |
2,170 |
2,261 |
2,139 |
2,238 |
+4.43% |
202,100 |
| 2025/6/24 |
2,132 |
2,171 |
2,128 |
2,143 |
+2.05% |
114,100 |
| 2025/6/23 |
2,062 |
2,123 |
2,032 |
2,100 |
-0.57% |
204,600 |
| 2025/6/20 |
2,270 |
2,285 |
2,112 |
2,112 |
-6.71% |
300,100 |
| 2025/6/19 |
2,205 |
2,301 |
2,175 |
2,264 |
+3.19% |
333,200 |
| 2025/6/18 |
2,287 |
2,288 |
2,157 |
2,194 |
-4.07% |
419,200 |
| 2025/6/17 |
2,321 |
2,482 |
2,257 |
2,287 |
-16.68% |
1,149,900 |
| 2025/6/16 |
2,744 |
2,772 |
2,652 |
2,745 |
+3.47% |
290,500 |
| 2025/6/13 |
2,711 |
2,711 |
2,631 |
2,653 |
-1.81% |
90,400 |
| 2025/6/12 |
2,727 |
2,773 |
2,696 |
2,702 |
-1.28% |
55,000 |
| 2025/6/11 |
2,698 |
2,740 |
2,665 |
2,737 |
+1.75% |
68,300 |
| 2025/6/10 |
2,718 |
2,750 |
2,670 |
2,690 |
-1.03% |
58,100 |
| 2025/6/9 |
2,697 |
2,764 |
2,642 |
2,718 |
+2.26% |
64,100 |
| 2025/6/6 |
2,655 |
2,673 |
2,600 |
2,658 |
-0.60% |
50,900 |
| 2025/6/5 |
2,715 |
2,720 |
2,667 |
2,674 |
-1.29% |
22,100 |
| 2025/6/4 |
2,713 |
2,735 |
2,672 |
2,709 |
+1.73% |
39,700 |
| 2025/6/3 |
2,661 |
2,729 |
2,640 |
2,663 |
-1.37% |
41,500 |
| 2025/6/2 |
2,750 |
2,764 |
2,665 |
2,700 |
-0.63% |
54,300 |
| 2025/5/30 |
2,621 |
2,717 |
2,616 |
2,717 |
+1.72% |
27,900 |
| 2025/5/29 |
2,654 |
2,698 |
2,626 |
2,671 |
+0.41% |
37,900 |
| 2025/5/28 |
2,602 |
2,709 |
2,602 |
2,660 |
+3.54% |
84,200 |
| 2025/5/27 |
2,525 |
2,579 |
2,480 |
2,569 |
+3.30% |
44,500 |
| 2025/5/26 |
2,463 |
2,532 |
2,460 |
2,487 |
+2.01% |
38,800 |
| 2025/5/23 |
2,494 |
2,520 |
2,420 |
2,438 |
-1.26% |
29,500 |
| 2025/5/22 |
2,378 |
2,516 |
2,376 |
2,469 |
+0.16% |
35,200 |
| 2025/5/21 |
2,503 |
2,540 |
2,458 |
2,465 |
-3.30% |
52,500 |
| 2025/5/20 |
2,415 |
2,562 |
2,401 |
2,549 |
+6.16% |
107,800 |
| 2025/5/19 |
2,466 |
2,509 |
2,366 |
2,401 |
-1.19% |
52,000 |
| 2025/5/16 |
2,391 |
2,445 |
2,387 |
2,430 |
+1.38% |
38,700 |
| 2025/5/15 |
2,367 |
2,447 |
2,363 |
2,397 |
-0.21% |
33,700 |
| 2025/5/14 |
2,410 |
2,431 |
2,360 |
2,402 |
+0.84% |
27,500 |
| 2025/5/13 |
2,382 |
2,520 |
2,348 |
2,382 |
+2.14% |
108,300 |
| 2025/5/12 |
2,328 |
2,359 |
2,323 |
2,332 |
+0.43% |
30,900 |
| 2025/5/9 |
2,380 |
2,418 |
2,314 |
2,322 |
-1.94% |
32,200 |
| 2025/5/8 |
2,406 |
2,414 |
2,362 |
2,368 |
-1.17% |
27,100 |
| 2025/5/7 |
2,389 |
2,450 |
2,362 |
2,396 |
+0.50% |
32,400 |
| 2025/5/2 |
2,485 |
2,525 |
2,344 |
2,384 |
-0.75% |
57,000 |
| 2025/5/1 |
2,408 |
2,443 |
2,369 |
2,402 |
-0.95% |
32,500 |
| 2025/4/30 |
2,449 |
2,474 |
2,398 |
2,425 |
-0.25% |
56,700 |
| 2025/4/28 |
2,499 |
2,510 |
2,431 |
2,431 |
-1.38% |
29,900 |
| 2025/4/25 |
2,510 |
2,566 |
2,447 |
2,465 |
-1.91% |
53,700 |
| 2025/4/24 |
2,582 |
2,600 |
2,437 |
2,513 |
-2.71% |
121,000 |
| 2025/4/23 |
2,438 |
2,586 |
2,313 |
2,583 |
+8.17% |
338,600 |
| 2025/4/22 |
2,390 |
2,462 |
2,387 |
2,388 |
-1.97% |
60,100 |
| 2025/4/21 |
2,432 |
2,519 |
2,425 |
2,436 |
+0.25% |
97,200 |
| 2025/4/18 |
2,371 |
2,480 |
2,331 |
2,430 |
+3.27% |
84,000 |
| 2025/4/17 |
2,281 |
2,373 |
2,262 |
2,353 |
+4.53% |
86,700 |
| 2025/4/16 |
2,330 |
2,352 |
2,251 |
2,251 |
-3.27% |
74,500 |
| 2025/4/15 |
2,376 |
2,383 |
2,311 |
2,327 |
-2.35% |
98,600 |
| 2025/4/14 |
2,186 |
2,616 |
2,130 |
2,383 |
+9.31% |
497,600 |
| 2025/4/11 |
2,012 |
2,180 |
1,983 |
2,180 |
+5.77% |
85,800 |
| 2025/4/10 |
2,131 |
2,138 |
2,021 |
2,061 |
+7.85% |
98,100 |
| 2025/4/9 |
1,893 |
1,948 |
1,762 |
1,911 |
-2.10% |
222,900 |
| 2025/4/8 |
1,850 |
2,001 |
1,840 |
1,952 |
+16.89% |
135,900 |
| 2025/4/7 |
1,732 |
1,771 |
1,666 |
1,670 |
-13.07% |
159,600 |
| 2025/4/4 |
2,006 |
2,038 |
1,834 |
1,921 |
-8.57% |
198,400 |
| 2025/4/3 |
2,057 |
2,160 |
2,053 |
2,101 |
-4.50% |
74,600 |
| 2025/4/2 |
2,165 |
2,210 |
2,159 |
2,200 |
+2.09% |
40,200 |
| 2025/4/1 |
2,218 |
2,244 |
2,141 |
2,155 |
-2.71% |
46,700 |
| 2025/3/31 |
2,270 |
2,271 |
2,156 |
2,215 |
-4.53% |
92,200 |
| 2025/3/28 |
2,298 |
2,339 |
2,261 |
2,320 |
+1.53% |
59,200 |
| 2025/3/27 |
2,233 |
2,318 |
2,161 |
2,285 |
+0.75% |
188,400 |
| 2025/3/26 |
2,332 |
2,379 |
2,268 |
2,268 |
-2.74% |
109,900 |
| 2025/3/25 |
2,323 |
2,373 |
2,251 |
2,332 |
-0.55% |
189,500 |
| 2025/3/24 |
2,275 |
2,393 |
2,265 |
2,345 |
-0.30% |
167,700 |
|
