| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/17 |
2,140 |
2,148 |
2,121 |
2,125 |
-0.47% |
18,500 |
| 2025/10/16 |
2,153 |
2,158 |
2,132 |
2,135 |
-0.84% |
18,300 |
| 2025/10/15 |
2,142 |
2,155 |
2,132 |
2,153 |
+1.56% |
11,000 |
| 2025/10/14 |
2,145 |
2,155 |
2,104 |
2,120 |
-1.03% |
32,700 |
| 2025/10/10 |
2,160 |
2,184 |
2,141 |
2,142 |
-1.15% |
32,600 |
| 2025/10/9 |
2,169 |
2,182 |
2,162 |
2,167 |
-0.14% |
12,700 |
| 2025/10/8 |
2,181 |
2,185 |
2,170 |
2,170 |
-0.05% |
13,500 |
| 2025/10/7 |
2,178 |
2,181 |
2,163 |
2,171 |
-0.32% |
22,800 |
| 2025/10/6 |
2,178 |
2,178 |
2,152 |
2,178 |
+2.11% |
27,300 |
| 2025/10/3 |
2,142 |
2,166 |
2,130 |
2,133 |
-0.61% |
31,200 |
| 2025/10/2 |
2,144 |
2,163 |
2,130 |
2,146 |
+0.80% |
28,000 |
| 2025/10/1 |
2,162 |
2,164 |
2,116 |
2,129 |
-2.34% |
47,600 |
| 2025/9/30 |
2,201 |
2,201 |
2,168 |
2,180 |
+0.00% |
18,700 |
| 2025/9/29 |
2,233 |
2,233 |
2,180 |
2,180 |
-1.80% |
44,600 |
| 2025/9/26 |
2,186 |
2,220 |
2,184 |
2,220 |
+1.14% |
27,500 |
| 2025/9/25 |
2,185 |
2,205 |
2,179 |
2,195 |
+0.46% |
28,000 |
| 2025/9/24 |
2,166 |
2,197 |
2,155 |
2,185 |
+1.39% |
41,600 |
| 2025/9/22 |
2,150 |
2,168 |
2,142 |
2,155 |
-0.23% |
30,800 |
| 2025/9/19 |
2,134 |
2,160 |
2,114 |
2,160 |
+1.84% |
59,700 |
| 2025/9/18 |
2,102 |
2,126 |
2,097 |
2,121 |
+1.10% |
21,600 |
| 2025/9/17 |
2,121 |
2,122 |
2,098 |
2,098 |
-1.08% |
25,400 |
| 2025/9/16 |
2,135 |
2,135 |
2,117 |
2,121 |
+0.28% |
23,400 |
| 2025/9/12 |
2,158 |
2,158 |
2,112 |
2,115 |
-1.67% |
30,800 |
| 2025/9/11 |
2,141 |
2,154 |
2,136 |
2,151 |
+0.47% |
12,900 |
| 2025/9/10 |
2,136 |
2,159 |
2,132 |
2,141 |
+0.42% |
18,700 |
| 2025/9/9 |
2,143 |
2,159 |
2,124 |
2,132 |
-0.37% |
15,600 |
| 2025/9/8 |
2,121 |
2,145 |
2,121 |
2,140 |
+0.99% |
20,000 |
| 2025/9/5 |
2,114 |
2,135 |
2,111 |
2,119 |
+0.24% |
26,200 |
| 2025/9/4 |
2,135 |
2,135 |
2,103 |
2,114 |
+0.09% |
34,100 |
| 2025/9/3 |
2,135 |
2,145 |
2,110 |
2,112 |
-0.38% |
29,200 |
| 2025/9/2 |
2,134 |
2,144 |
2,116 |
2,120 |
+1.05% |
20,600 |
| 2025/9/1 |
2,131 |
2,140 |
2,093 |
2,098 |
-0.71% |
24,000 |
| 2025/8/29 |
2,097 |
2,120 |
2,097 |
2,113 |
+0.67% |
17,000 |
| 2025/8/28 |
2,109 |
2,119 |
2,097 |
2,099 |
+0.10% |
20,700 |
| 2025/8/27 |
2,115 |
2,132 |
2,095 |
2,097 |
-0.33% |
28,700 |
| 2025/8/26 |
2,110 |
2,139 |
2,097 |
2,104 |
-0.24% |
20,900 |
| 2025/8/25 |
2,155 |
2,155 |
2,109 |
2,109 |
-1.54% |
24,200 |
| 2025/8/22 |
2,139 |
2,149 |
2,125 |
2,142 |
+1.13% |
27,600 |
| 2025/8/21 |
2,147 |
2,147 |
2,110 |
2,118 |
-1.17% |
19,200 |
| 2025/8/20 |
2,124 |
2,158 |
2,119 |
2,143 |
+0.23% |
24,100 |
| 2025/8/19 |
2,129 |
2,144 |
2,127 |
2,138 |
+0.94% |
25,800 |
| 2025/8/18 |
2,140 |
2,158 |
2,109 |
2,118 |
-0.94% |
38,900 |
| 2025/8/15 |
2,138 |
2,144 |
2,104 |
2,138 |
+1.14% |
40,800 |
| 2025/8/14 |
2,048 |
2,130 |
2,020 |
2,114 |
+0.76% |
79,500 |
| 2025/8/13 |
2,100 |
2,122 |
2,070 |
2,098 |
-0.10% |
62,100 |
| 2025/8/12 |
2,093 |
2,100 |
2,083 |
2,100 |
+0.33% |
25,700 |
| 2025/8/8 |
2,095 |
2,102 |
2,081 |
2,093 |
+0.19% |
19,800 |
| 2025/8/7 |
2,070 |
2,089 |
2,070 |
2,089 |
-0.24% |
13,300 |
| 2025/8/6 |
2,062 |
2,095 |
2,062 |
2,094 |
+1.21% |
19,700 |
| 2025/8/5 |
2,070 |
2,079 |
2,067 |
2,069 |
-0.05% |
15,700 |
| 2025/8/4 |
2,066 |
2,078 |
2,059 |
2,070 |
-0.38% |
13,700 |
| 2025/8/1 |
2,035 |
2,100 |
2,029 |
2,078 |
+2.11% |
57,200 |
| 2025/7/31 |
2,012 |
2,039 |
2,012 |
2,035 |
+1.19% |
20,500 |
| 2025/7/30 |
2,008 |
2,032 |
2,004 |
2,011 |
-0.40% |
22,400 |
| 2025/7/29 |
2,016 |
2,019 |
2,000 |
2,019 |
-0.15% |
13,500 |
| 2025/7/28 |
2,031 |
2,034 |
2,021 |
2,022 |
-0.25% |
16,900 |
| 2025/7/25 |
2,040 |
2,040 |
2,017 |
2,027 |
-0.25% |
129,000 |
| 2025/7/24 |
2,020 |
2,038 |
2,019 |
2,032 |
+0.59% |
21,400 |
| 2025/7/23 |
2,005 |
2,024 |
1,993 |
2,020 |
+1.00% |
52,300 |
| 2025/7/22 |
1,995 |
2,006 |
1,990 |
2,000 |
+0.10% |
14,000 |
| 2025/7/18 |
1,992 |
2,001 |
1,987 |
1,998 |
+0.05% |
15,200 |
| 2025/7/17 |
1,989 |
1,998 |
1,980 |
1,997 |
-0.15% |
18,200 |
| 2025/7/16 |
1,990 |
2,007 |
1,984 |
2,000 |
+0.86% |
19,400 |
| 2025/7/15 |
2,012 |
2,023 |
1,981 |
1,983 |
-1.00% |
23,000 |
| 2025/7/14 |
1,980 |
2,003 |
1,980 |
2,003 |
+1.16% |
24,400 |
| 2025/7/11 |
1,981 |
2,002 |
1,970 |
1,980 |
-0.05% |
44,400 |
| 2025/7/10 |
1,957 |
1,983 |
1,949 |
1,981 |
+1.38% |
56,000 |
| 2025/7/9 |
1,952 |
1,964 |
1,949 |
1,954 |
-0.31% |
33,300 |
| 2025/7/8 |
1,954 |
1,960 |
1,946 |
1,960 |
+0.05% |
51,000 |
| 2025/7/7 |
1,964 |
1,967 |
1,953 |
1,959 |
+0.31% |
17,800 |
| 2025/7/4 |
1,966 |
1,966 |
1,951 |
1,953 |
+0.21% |
11,400 |
| 2025/7/3 |
1,956 |
1,971 |
1,947 |
1,949 |
-0.05% |
25,200 |
| 2025/7/2 |
1,966 |
1,990 |
1,950 |
1,950 |
-0.10% |
37,800 |
| 2025/7/1 |
1,987 |
1,987 |
1,950 |
1,952 |
-1.71% |
40,000 |
| 2025/6/30 |
2,015 |
2,016 |
1,986 |
1,986 |
-0.75% |
35,200 |
| 2025/6/27 |
2,000 |
2,027 |
1,986 |
2,001 |
-2.29% |
56,000 |
| 2025/6/26 |
2,027 |
2,057 |
2,027 |
2,048 |
+0.64% |
48,000 |
| 2025/6/25 |
2,046 |
2,046 |
2,026 |
2,035 |
-0.54% |
31,500 |
| 2025/6/24 |
2,051 |
2,054 |
2,036 |
2,046 |
+0.74% |
17,200 |
| 2025/6/23 |
2,055 |
2,055 |
2,031 |
2,031 |
-0.59% |
29,000 |
| 2025/6/20 |
2,063 |
2,070 |
2,042 |
2,043 |
-1.35% |
75,100 |
| 2025/6/19 |
2,068 |
2,077 |
2,060 |
2,071 |
+0.19% |
26,300 |
| 2025/6/18 |
2,042 |
2,088 |
2,042 |
2,067 |
+0.98% |
30,900 |
| 2025/6/17 |
2,035 |
2,055 |
2,035 |
2,047 |
+0.20% |
16,800 |
| 2025/6/16 |
2,040 |
2,055 |
2,028 |
2,043 |
+0.84% |
32,100 |
| 2025/6/13 |
2,050 |
2,059 |
2,026 |
2,026 |
-1.75% |
30,800 |
| 2025/6/12 |
2,068 |
2,071 |
2,049 |
2,062 |
-0.39% |
19,600 |
| 2025/6/11 |
2,047 |
2,075 |
2,030 |
2,070 |
+0.88% |
48,800 |
| 2025/6/10 |
2,053 |
2,089 |
2,040 |
2,052 |
-0.10% |
88,400 |
| 2025/6/9 |
2,056 |
2,066 |
2,047 |
2,054 |
+0.05% |
19,400 |
| 2025/6/6 |
2,051 |
2,073 |
2,050 |
2,053 |
-0.58% |
27,100 |
| 2025/6/5 |
2,042 |
2,065 |
2,042 |
2,065 |
+0.93% |
20,700 |
| 2025/6/4 |
2,046 |
2,052 |
2,033 |
2,046 |
+0.00% |
26,500 |
| 2025/6/3 |
2,056 |
2,056 |
2,037 |
2,046 |
-0.49% |
33,600 |
| 2025/6/2 |
2,060 |
2,068 |
2,056 |
2,056 |
-0.58% |
27,500 |
| 2025/5/30 |
2,055 |
2,075 |
2,055 |
2,068 |
-0.48% |
28,400 |
| 2025/5/29 |
2,058 |
2,078 |
2,052 |
2,078 |
+1.17% |
29,400 |
| 2025/5/28 |
2,068 |
2,069 |
2,047 |
2,054 |
-0.19% |
28,000 |
| 2025/5/27 |
2,059 |
2,064 |
2,043 |
2,058 |
-0.05% |
17,200 |
| 2025/5/26 |
2,044 |
2,064 |
2,044 |
2,059 |
+1.13% |
17,100 |
| 2025/5/23 |
2,040 |
2,049 |
2,035 |
2,036 |
+0.10% |
12,400 |
| 2025/5/22 |
2,012 |
2,049 |
2,011 |
2,034 |
+0.64% |
17,800 |
| 2025/5/21 |
2,037 |
2,050 |
2,020 |
2,021 |
-0.15% |
17,300 |
| 2025/5/20 |
2,027 |
2,033 |
2,013 |
2,024 |
-0.20% |
21,300 |
| 2025/5/19 |
2,012 |
2,037 |
2,002 |
2,028 |
+1.40% |
25,800 |
| 2025/5/16 |
1,994 |
2,004 |
1,967 |
2,000 |
+0.81% |
39,800 |
| 2025/5/15 |
2,040 |
2,056 |
1,966 |
1,984 |
-4.39% |
148,600 |
| 2025/5/14 |
2,141 |
2,161 |
2,047 |
2,075 |
-3.49% |
41,100 |
| 2025/5/13 |
2,190 |
2,190 |
2,147 |
2,150 |
-2.18% |
24,000 |
| 2025/5/12 |
2,100 |
2,220 |
2,100 |
2,198 |
+4.67% |
173,400 |
| 2025/5/9 |
2,078 |
2,122 |
2,060 |
2,100 |
+1.74% |
62,700 |
| 2025/5/8 |
2,071 |
2,078 |
2,046 |
2,064 |
-0.34% |
20,900 |
| 2025/5/7 |
2,067 |
2,086 |
2,044 |
2,071 |
+0.44% |
29,600 |
| 2025/5/2 |
2,051 |
2,078 |
2,034 |
2,062 |
+0.49% |
53,900 |
| 2025/5/1 |
2,073 |
2,073 |
2,047 |
2,052 |
-0.73% |
16,900 |
| 2025/4/30 |
2,072 |
2,075 |
2,037 |
2,067 |
+0.68% |
29,200 |
| 2025/4/28 |
2,076 |
2,076 |
2,044 |
2,053 |
+0.29% |
34,900 |
| 2025/4/25 |
2,040 |
2,053 |
2,037 |
2,047 |
+0.29% |
17,200 |
| 2025/4/24 |
2,074 |
2,075 |
2,040 |
2,041 |
-1.02% |
22,500 |
| 2025/4/23 |
2,090 |
2,090 |
2,052 |
2,062 |
+0.54% |
32,100 |
| 2025/4/22 |
2,057 |
2,068 |
2,043 |
2,051 |
+0.29% |
21,600 |
| 2025/4/21 |
2,050 |
2,063 |
2,039 |
2,045 |
-0.24% |
28,800 |
| 2025/4/18 |
2,008 |
2,050 |
2,008 |
2,050 |
+2.65% |
27,100 |
|
