| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
4,700 |
4,795 |
4,660 |
4,680 |
-0.11% |
18,200 |
| 2025/9/17 |
4,675 |
4,690 |
4,575 |
4,685 |
+1.74% |
26,700 |
| 2025/9/16 |
4,730 |
4,730 |
4,550 |
4,605 |
-4.66% |
57,900 |
| 2025/9/12 |
4,715 |
4,880 |
4,710 |
4,830 |
+3.54% |
42,100 |
| 2025/9/11 |
4,825 |
4,860 |
4,660 |
4,665 |
-3.91% |
43,300 |
| 2025/9/10 |
4,895 |
4,895 |
4,755 |
4,855 |
+0.62% |
15,300 |
| 2025/9/9 |
5,060 |
5,100 |
4,775 |
4,825 |
-3.50% |
42,500 |
| 2025/9/8 |
5,100 |
5,120 |
4,980 |
5,000 |
-0.99% |
25,700 |
| 2025/9/5 |
4,900 |
5,090 |
4,840 |
5,050 |
+3.27% |
19,100 |
| 2025/9/4 |
4,820 |
5,000 |
4,670 |
4,890 |
-1.01% |
37,400 |
| 2025/9/3 |
5,070 |
5,120 |
4,910 |
4,940 |
+0.00% |
40,500 |
| 2025/9/2 |
5,140 |
5,230 |
4,940 |
4,940 |
-0.70% |
59,600 |
| 2025/9/1 |
4,830 |
4,995 |
4,760 |
4,975 |
-0.50% |
41,000 |
| 2025/8/29 |
5,170 |
5,320 |
4,940 |
5,000 |
-2.91% |
92,600 |
| 2025/8/28 |
5,050 |
5,190 |
4,790 |
5,150 |
+14.70% |
202,400 |
| 2025/8/27 |
4,635 |
4,645 |
4,420 |
4,490 |
-1.97% |
21,600 |
| 2025/8/26 |
4,605 |
4,620 |
4,470 |
4,580 |
+0.77% |
14,000 |
| 2025/8/25 |
4,485 |
4,630 |
4,485 |
4,545 |
+1.45% |
17,900 |
| 2025/8/22 |
4,675 |
4,675 |
4,470 |
4,480 |
-2.71% |
26,800 |
| 2025/8/21 |
4,585 |
4,665 |
4,455 |
4,605 |
+2.79% |
27,100 |
| 2025/8/20 |
4,345 |
4,550 |
4,320 |
4,480 |
+1.59% |
40,800 |
| 2025/8/19 |
4,450 |
4,515 |
4,305 |
4,410 |
-1.56% |
69,900 |
| 2025/8/18 |
4,790 |
4,905 |
4,445 |
4,480 |
-6.28% |
128,400 |
| 2025/8/15 |
4,075 |
4,780 |
4,075 |
4,780 |
+17.16% |
213,800 |
| 2025/8/14 |
3,385 |
4,080 |
3,330 |
4,080 |
+20.71% |
26,300 |
| 2025/8/13 |
3,380 |
3,405 |
3,330 |
3,380 |
+1.35% |
17,700 |
| 2025/8/12 |
3,400 |
3,480 |
3,305 |
3,335 |
-0.89% |
27,700 |
| 2025/8/8 |
3,410 |
3,435 |
3,365 |
3,365 |
-1.61% |
16,300 |
| 2025/8/7 |
3,470 |
3,470 |
3,375 |
3,420 |
-0.29% |
11,100 |
| 2025/8/6 |
3,435 |
3,490 |
3,350 |
3,430 |
-0.29% |
33,000 |
| 2025/8/5 |
3,320 |
3,440 |
3,200 |
3,440 |
+5.04% |
39,200 |
| 2025/8/4 |
3,295 |
3,355 |
3,275 |
3,275 |
-3.53% |
27,800 |
| 2025/8/1 |
3,400 |
3,440 |
3,320 |
3,395 |
+0.44% |
38,800 |
| 2025/7/31 |
3,335 |
3,395 |
3,310 |
3,380 |
+3.21% |
57,600 |
| 2025/7/30 |
3,145 |
3,305 |
3,095 |
3,275 |
+4.30% |
51,700 |
| 2025/7/29 |
3,240 |
3,300 |
3,130 |
3,140 |
-1.26% |
49,400 |
| 2025/7/28 |
3,100 |
3,250 |
3,060 |
3,180 |
+4.95% |
80,800 |
| 2025/7/25 |
3,070 |
3,070 |
3,000 |
3,030 |
+0.66% |
20,000 |
| 2025/7/24 |
3,030 |
3,190 |
2,989 |
3,010 |
+2.84% |
68,700 |
| 2025/7/23 |
2,785 |
2,999 |
2,785 |
2,927 |
+5.17% |
39,000 |
| 2025/7/22 |
2,734 |
2,812 |
2,734 |
2,783 |
+1.79% |
12,500 |
| 2025/7/18 |
2,847 |
2,856 |
2,712 |
2,734 |
-2.25% |
10,700 |
| 2025/7/17 |
2,765 |
2,866 |
2,762 |
2,797 |
-0.29% |
17,300 |
| 2025/7/16 |
2,665 |
2,820 |
2,659 |
2,805 |
+4.98% |
14,000 |
| 2025/7/15 |
2,762 |
2,762 |
2,650 |
2,672 |
-3.33% |
21,900 |
| 2025/7/14 |
2,720 |
2,900 |
2,720 |
2,764 |
+1.77% |
25,200 |
| 2025/7/11 |
2,800 |
2,800 |
2,716 |
2,716 |
-1.34% |
7,000 |
| 2025/7/10 |
2,756 |
2,780 |
2,730 |
2,753 |
-0.11% |
9,300 |
| 2025/7/9 |
2,880 |
2,880 |
2,742 |
2,756 |
-2.61% |
11,200 |
| 2025/7/8 |
2,710 |
2,848 |
2,709 |
2,830 |
+3.63% |
36,500 |
| 2025/7/7 |
2,776 |
2,776 |
2,727 |
2,731 |
-1.37% |
10,100 |
| 2025/7/4 |
2,775 |
2,836 |
2,742 |
2,769 |
+0.04% |
10,100 |
| 2025/7/3 |
2,801 |
2,820 |
2,714 |
2,768 |
-1.18% |
17,600 |
| 2025/7/2 |
2,950 |
2,950 |
2,790 |
2,801 |
-5.05% |
29,500 |
| 2025/7/1 |
3,025 |
3,025 |
2,888 |
2,950 |
-2.48% |
35,600 |
| 2025/6/30 |
3,010 |
3,105 |
2,975 |
3,025 |
+2.20% |
21,100 |
| 2025/6/27 |
2,982 |
2,998 |
2,922 |
2,960 |
+0.95% |
13,300 |
| 2025/6/26 |
3,100 |
3,100 |
2,910 |
2,932 |
-4.81% |
31,100 |
| 2025/6/25 |
3,220 |
3,220 |
3,070 |
3,080 |
-2.38% |
14,000 |
| 2025/6/24 |
3,180 |
3,275 |
3,055 |
3,155 |
+1.45% |
44,000 |
| 2025/6/23 |
2,979 |
3,195 |
2,977 |
3,110 |
+8.02% |
64,400 |
| 2025/6/20 |
2,960 |
3,005 |
2,860 |
2,879 |
-3.52% |
13,400 |
| 2025/6/19 |
2,893 |
2,984 |
2,893 |
2,984 |
+2.26% |
12,900 |
| 2025/6/18 |
2,962 |
3,005 |
2,910 |
2,918 |
-2.08% |
17,600 |
| 2025/6/17 |
3,000 |
3,100 |
2,964 |
2,980 |
-1.49% |
18,200 |
| 2025/6/16 |
3,075 |
3,150 |
2,992 |
3,025 |
+0.67% |
30,700 |
| 2025/6/13 |
3,125 |
3,125 |
2,950 |
3,005 |
-4.75% |
41,600 |
| 2025/6/12 |
3,015 |
3,190 |
2,976 |
3,155 |
+7.24% |
48,800 |
| 2025/6/11 |
3,000 |
3,000 |
2,885 |
2,942 |
-3.06% |
26,200 |
| 2025/6/10 |
2,880 |
3,120 |
2,880 |
3,035 |
+5.75% |
52,600 |
| 2025/6/9 |
3,065 |
3,130 |
2,865 |
2,870 |
-5.75% |
36,800 |
| 2025/6/6 |
2,931 |
3,095 |
2,930 |
3,045 |
+5.69% |
39,600 |
| 2025/6/5 |
2,919 |
3,155 |
2,870 |
2,881 |
+1.66% |
67,900 |
| 2025/6/4 |
2,749 |
2,849 |
2,703 |
2,834 |
+4.04% |
36,300 |
| 2025/6/3 |
2,737 |
2,737 |
2,600 |
2,724 |
+1.38% |
17,800 |
| 2025/6/2 |
2,657 |
2,762 |
2,508 |
2,687 |
+7.18% |
52,700 |
| 2025/5/30 |
2,327 |
2,507 |
2,322 |
2,507 |
+8.76% |
31,100 |
| 2025/5/29 |
2,335 |
2,335 |
2,281 |
2,305 |
-1.91% |
11,400 |
| 2025/5/28 |
2,306 |
2,380 |
2,275 |
2,350 |
+3.07% |
17,400 |
| 2025/5/27 |
2,395 |
2,400 |
2,271 |
2,280 |
-4.64% |
33,600 |
| 2025/5/26 |
2,363 |
2,441 |
2,300 |
2,391 |
+10.54% |
30,500 |
| 2025/5/23 |
2,121 |
2,180 |
2,121 |
2,163 |
+1.93% |
3,700 |
| 2025/5/22 |
2,177 |
2,178 |
2,101 |
2,122 |
-2.39% |
5,500 |
| 2025/5/21 |
2,035 |
2,174 |
2,035 |
2,174 |
+6.88% |
15,300 |
| 2025/5/20 |
2,050 |
2,057 |
2,025 |
2,034 |
-0.68% |
5,300 |
| 2025/5/19 |
2,088 |
2,090 |
2,046 |
2,048 |
-1.73% |
12,800 |
| 2025/5/16 |
2,046 |
2,084 |
2,005 |
2,084 |
+1.17% |
7,600 |
| 2025/5/15 |
2,011 |
2,178 |
2,011 |
2,060 |
+4.52% |
27,700 |
| 2025/5/14 |
2,043 |
2,043 |
1,961 |
1,971 |
-2.43% |
8,600 |
| 2025/5/13 |
1,957 |
2,020 |
1,945 |
2,020 |
+5.37% |
11,400 |
| 2025/5/12 |
1,947 |
1,992 |
1,907 |
1,917 |
-1.89% |
5,000 |
| 2025/5/9 |
1,904 |
1,978 |
1,904 |
1,954 |
+2.73% |
3,300 |
| 2025/5/8 |
1,916 |
1,916 |
1,895 |
1,902 |
-0.63% |
5,200 |
| 2025/5/7 |
1,964 |
1,964 |
1,904 |
1,914 |
-0.83% |
2,100 |
| 2025/5/2 |
1,974 |
1,974 |
1,930 |
1,930 |
-0.62% |
1,500 |
| 2025/5/1 |
1,965 |
1,970 |
1,941 |
1,942 |
-1.42% |
1,600 |
| 2025/4/30 |
1,992 |
1,994 |
1,965 |
1,970 |
+0.36% |
1,200 |
| 2025/4/28 |
1,996 |
1,996 |
1,963 |
1,963 |
-0.41% |
2,100 |
| 2025/4/25 |
1,970 |
1,996 |
1,970 |
1,971 |
+0.05% |
2,300 |
| 2025/4/24 |
1,951 |
2,035 |
1,906 |
1,970 |
+3.52% |
15,600 |
| 2025/4/23 |
1,896 |
1,926 |
1,874 |
1,903 |
+3.20% |
13,200 |
| 2025/4/22 |
1,857 |
1,868 |
1,821 |
1,844 |
-2.79% |
4,100 |
| 2025/4/21 |
1,885 |
1,899 |
1,851 |
1,897 |
+0.69% |
3,400 |
| 2025/4/18 |
1,856 |
1,919 |
1,848 |
1,884 |
+1.51% |
6,200 |
| 2025/4/17 |
1,800 |
1,856 |
1,800 |
1,856 |
+3.11% |
8,400 |
| 2025/4/16 |
1,811 |
1,819 |
1,784 |
1,800 |
-0.61% |
7,000 |
| 2025/4/15 |
1,855 |
1,864 |
1,785 |
1,811 |
-4.43% |
28,800 |
| 2025/4/14 |
1,933 |
1,953 |
1,881 |
1,895 |
-3.95% |
15,700 |
| 2025/4/11 |
1,880 |
1,979 |
1,843 |
1,973 |
+0.66% |
13,700 |
| 2025/4/10 |
2,028 |
2,140 |
1,950 |
1,960 |
+4.93% |
22,800 |
| 2025/4/9 |
1,898 |
1,914 |
1,790 |
1,868 |
-5.56% |
15,100 |
| 2025/4/8 |
2,010 |
2,085 |
1,898 |
1,978 |
+0.00% |
20,800 |
| 2025/4/7 |
1,725 |
1,999 |
1,725 |
1,978 |
-8.89% |
34,300 |
| 2025/4/4 |
2,312 |
2,314 |
2,050 |
2,171 |
-8.09% |
24,300 |
| 2025/4/3 |
2,391 |
2,498 |
2,332 |
2,362 |
-5.97% |
16,300 |
| 2025/4/2 |
2,500 |
2,518 |
2,411 |
2,512 |
+0.48% |
7,600 |
| 2025/4/1 |
2,550 |
2,584 |
2,453 |
2,500 |
-1.15% |
17,000 |
| 2025/3/31 |
2,384 |
2,532 |
2,384 |
2,529 |
+8.08% |
24,000 |
| 2025/3/28 |
2,386 |
2,412 |
2,321 |
2,340 |
-3.19% |
7,300 |
| 2025/3/27 |
2,433 |
2,444 |
2,386 |
2,417 |
+1.43% |
5,200 |
| 2025/3/26 |
2,411 |
2,450 |
2,361 |
2,383 |
-1.16% |
4,300 |
| 2025/3/25 |
2,552 |
2,552 |
2,410 |
2,411 |
-3.64% |
10,500 |
| 2025/3/24 |
2,594 |
2,594 |
2,440 |
2,502 |
+0.12% |
25,900 |
|
