| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
2,911 |
2,950 |
2,891 |
2,941 |
+1.62% |
20,500 |
| 2025/9/18 |
2,873 |
2,948 |
2,868 |
2,894 |
+1.65% |
21,100 |
| 2025/9/17 |
2,838 |
2,855 |
2,788 |
2,847 |
+0.81% |
9,600 |
| 2025/9/16 |
2,870 |
2,875 |
2,809 |
2,824 |
-0.67% |
9,000 |
| 2025/9/12 |
2,817 |
2,843 |
2,810 |
2,843 |
+0.99% |
10,700 |
| 2025/9/11 |
2,856 |
2,856 |
2,771 |
2,815 |
-2.46% |
25,000 |
| 2025/9/10 |
2,895 |
2,899 |
2,869 |
2,886 |
+0.70% |
8,600 |
| 2025/9/9 |
2,886 |
2,897 |
2,858 |
2,866 |
-0.76% |
4,900 |
| 2025/9/8 |
2,883 |
2,906 |
2,883 |
2,888 |
-0.24% |
3,900 |
| 2025/9/5 |
2,889 |
2,908 |
2,872 |
2,895 |
+0.52% |
5,100 |
| 2025/9/4 |
2,865 |
2,880 |
2,847 |
2,880 |
+0.84% |
4,900 |
| 2025/9/3 |
2,869 |
2,886 |
2,833 |
2,856 |
-0.56% |
10,500 |
| 2025/9/2 |
2,852 |
2,872 |
2,842 |
2,872 |
+0.70% |
15,600 |
| 2025/9/1 |
2,880 |
2,894 |
2,831 |
2,852 |
-0.97% |
25,100 |
| 2025/8/29 |
2,908 |
2,913 |
2,880 |
2,880 |
-1.10% |
11,400 |
| 2025/8/28 |
2,950 |
2,950 |
2,908 |
2,912 |
-1.29% |
14,400 |
| 2025/8/27 |
2,950 |
2,970 |
2,932 |
2,950 |
-0.51% |
25,500 |
| 2025/8/26 |
2,978 |
2,978 |
2,952 |
2,965 |
-0.44% |
5,900 |
| 2025/8/25 |
2,979 |
3,015 |
2,978 |
2,978 |
+0.44% |
14,900 |
| 2025/8/22 |
2,953 |
2,982 |
2,953 |
2,965 |
+0.03% |
7,600 |
| 2025/8/21 |
2,964 |
2,973 |
2,942 |
2,964 |
+0.30% |
9,900 |
| 2025/8/20 |
2,997 |
3,005 |
2,948 |
2,955 |
-0.51% |
26,800 |
| 2025/8/19 |
2,995 |
2,995 |
2,953 |
2,970 |
+0.27% |
14,600 |
| 2025/8/18 |
2,924 |
2,980 |
2,912 |
2,962 |
+2.17% |
19,100 |
| 2025/8/15 |
2,899 |
2,905 |
2,834 |
2,899 |
+0.21% |
15,700 |
| 2025/8/14 |
2,880 |
2,893 |
2,844 |
2,893 |
-0.03% |
18,700 |
| 2025/8/13 |
2,926 |
2,935 |
2,867 |
2,894 |
-1.06% |
24,500 |
| 2025/8/12 |
2,998 |
2,998 |
2,922 |
2,925 |
-1.35% |
18,100 |
| 2025/8/8 |
2,956 |
2,988 |
2,935 |
2,965 |
+0.17% |
12,200 |
| 2025/8/7 |
3,075 |
3,075 |
2,927 |
2,960 |
-3.90% |
34,000 |
| 2025/8/6 |
3,070 |
3,080 |
3,030 |
3,080 |
+1.32% |
7,000 |
| 2025/8/5 |
2,996 |
3,060 |
2,995 |
3,040 |
+1.47% |
15,900 |
| 2025/8/4 |
3,030 |
3,065 |
2,990 |
2,996 |
-2.57% |
18,500 |
| 2025/8/1 |
3,075 |
3,075 |
3,045 |
3,075 |
+0.00% |
6,600 |
| 2025/7/31 |
3,100 |
3,100 |
3,040 |
3,075 |
-0.65% |
10,500 |
| 2025/7/30 |
3,080 |
3,095 |
3,065 |
3,095 |
+0.81% |
5,800 |
| 2025/7/29 |
3,070 |
3,100 |
3,035 |
3,070 |
-0.81% |
24,100 |
| 2025/7/28 |
3,105 |
3,130 |
3,055 |
3,095 |
+0.32% |
12,300 |
| 2025/7/25 |
2,976 |
3,090 |
2,976 |
3,085 |
+3.87% |
20,400 |
| 2025/7/24 |
2,990 |
3,005 |
2,970 |
2,970 |
-0.67% |
11,000 |
| 2025/7/23 |
3,000 |
3,030 |
2,990 |
2,990 |
-0.17% |
9,100 |
| 2025/7/22 |
3,000 |
3,020 |
2,974 |
2,995 |
-0.17% |
13,700 |
| 2025/7/18 |
3,040 |
3,040 |
2,990 |
3,000 |
-0.99% |
11,000 |
| 2025/7/17 |
2,990 |
3,045 |
2,970 |
3,030 |
+1.34% |
20,000 |
| 2025/7/16 |
2,988 |
3,070 |
2,987 |
2,990 |
+0.95% |
31,700 |
| 2025/7/15 |
2,963 |
3,040 |
2,950 |
2,962 |
+0.44% |
34,800 |
| 2025/7/14 |
3,075 |
3,095 |
2,949 |
2,949 |
-6.23% |
81,300 |
| 2025/7/11 |
3,080 |
3,145 |
2,990 |
3,145 |
+3.28% |
77,100 |
| 2025/7/10 |
2,980 |
3,045 |
2,813 |
3,045 |
+8.36% |
283,400 |
| 2025/7/9 |
2,810 |
2,810 |
2,810 |
2,810 |
+21.65% |
15,400 |
| 2025/7/8 |
2,297 |
2,330 |
2,265 |
2,310 |
+0.09% |
55,400 |
| 2025/7/7 |
2,270 |
2,338 |
2,221 |
2,308 |
+3.96% |
40,200 |
| 2025/7/4 |
2,140 |
2,265 |
2,139 |
2,220 |
+4.08% |
41,800 |
| 2025/7/3 |
2,138 |
2,138 |
2,121 |
2,133 |
-0.65% |
6,700 |
| 2025/7/2 |
2,091 |
2,174 |
2,083 |
2,147 |
+1.32% |
9,500 |
| 2025/7/1 |
2,109 |
2,119 |
2,093 |
2,119 |
-0.70% |
8,600 |
| 2025/6/30 |
2,097 |
2,146 |
2,097 |
2,134 |
+1.09% |
6,100 |
| 2025/6/27 |
2,144 |
2,144 |
2,090 |
2,111 |
+0.81% |
3,400 |
| 2025/6/26 |
2,161 |
2,161 |
2,094 |
2,094 |
-2.74% |
30,200 |
| 2025/6/25 |
2,199 |
2,199 |
2,150 |
2,153 |
-2.14% |
11,500 |
| 2025/6/24 |
2,198 |
2,200 |
2,185 |
2,200 |
+0.23% |
1,900 |
| 2025/6/23 |
2,162 |
2,210 |
2,151 |
2,195 |
+1.76% |
15,200 |
| 2025/6/20 |
2,165 |
2,200 |
2,132 |
2,157 |
+1.84% |
20,200 |
| 2025/6/19 |
2,052 |
2,118 |
2,052 |
2,118 |
+3.17% |
11,700 |
| 2025/6/18 |
2,037 |
2,053 |
2,019 |
2,053 |
+0.79% |
11,100 |
| 2025/6/17 |
2,028 |
2,069 |
2,020 |
2,037 |
+0.25% |
5,600 |
| 2025/6/16 |
2,022 |
2,085 |
2,022 |
2,032 |
+0.59% |
2,300 |
| 2025/6/13 |
2,074 |
2,075 |
2,000 |
2,020 |
-2.70% |
6,800 |
| 2025/6/12 |
2,110 |
2,110 |
2,075 |
2,076 |
-1.75% |
5,600 |
| 2025/6/11 |
2,132 |
2,132 |
2,086 |
2,113 |
+1.49% |
6,700 |
| 2025/6/10 |
2,076 |
2,091 |
2,074 |
2,082 |
+0.43% |
2,500 |
| 2025/6/9 |
2,077 |
2,110 |
2,070 |
2,073 |
-0.72% |
3,800 |
| 2025/6/6 |
2,101 |
2,115 |
2,088 |
2,088 |
-0.81% |
4,200 |
| 2025/6/5 |
2,099 |
2,105 |
2,099 |
2,105 |
-0.09% |
1,300 |
| 2025/6/4 |
2,103 |
2,112 |
2,095 |
2,107 |
+0.52% |
2,600 |
| 2025/6/3 |
2,096 |
2,096 |
2,093 |
2,096 |
-0.62% |
1,100 |
| 2025/6/2 |
2,091 |
2,114 |
2,091 |
2,109 |
+0.24% |
1,500 |
| 2025/5/30 |
2,090 |
2,120 |
2,077 |
2,104 |
-0.19% |
6,800 |
| 2025/5/29 |
2,145 |
2,145 |
2,106 |
2,108 |
-1.17% |
16,000 |
| 2025/5/28 |
2,200 |
2,222 |
2,119 |
2,133 |
-1.02% |
75,300 |
| 2025/5/27 |
2,117 |
2,180 |
2,100 |
2,155 |
+2.38% |
15,400 |
| 2025/5/26 |
2,101 |
2,131 |
2,077 |
2,105 |
+0.05% |
8,600 |
| 2025/5/23 |
2,105 |
2,105 |
2,055 |
2,104 |
+0.67% |
6,100 |
| 2025/5/22 |
2,099 |
2,099 |
2,057 |
2,090 |
+1.65% |
1,000 |
| 2025/5/21 |
2,103 |
2,111 |
2,056 |
2,056 |
-1.91% |
4,300 |
| 2025/5/20 |
2,088 |
2,109 |
2,076 |
2,096 |
+1.60% |
16,300 |
| 2025/5/19 |
2,075 |
2,100 |
2,045 |
2,063 |
-0.58% |
16,400 |
| 2025/5/16 |
2,035 |
2,093 |
2,035 |
2,075 |
+2.02% |
11,700 |
| 2025/5/15 |
2,029 |
2,034 |
2,014 |
2,034 |
+0.59% |
7,300 |
| 2025/5/14 |
2,034 |
2,099 |
2,022 |
2,022 |
-2.27% |
7,300 |
| 2025/5/13 |
2,073 |
2,090 |
2,058 |
2,069 |
+0.68% |
5,000 |
| 2025/5/12 |
2,118 |
2,132 |
2,030 |
2,055 |
-2.97% |
26,300 |
| 2025/5/9 |
2,123 |
2,195 |
2,103 |
2,118 |
-0.24% |
16,700 |
| 2025/5/8 |
2,141 |
2,161 |
2,123 |
2,123 |
-0.84% |
7,000 |
| 2025/5/7 |
2,160 |
2,177 |
2,141 |
2,141 |
-0.33% |
6,700 |
| 2025/5/2 |
2,166 |
2,179 |
2,141 |
2,148 |
-1.24% |
7,200 |
| 2025/5/1 |
2,173 |
2,272 |
2,129 |
2,175 |
+0.65% |
59,000 |
| 2025/4/30 |
2,150 |
2,184 |
2,150 |
2,161 |
-0.23% |
4,300 |
| 2025/4/28 |
2,160 |
2,200 |
2,148 |
2,166 |
+0.79% |
9,700 |
| 2025/4/25 |
2,175 |
2,189 |
2,149 |
2,149 |
+0.47% |
6,600 |
| 2025/4/24 |
2,163 |
2,163 |
2,132 |
2,139 |
-0.05% |
6,800 |
| 2025/4/23 |
2,147 |
2,147 |
2,140 |
2,140 |
-0.70% |
1,500 |
| 2025/4/22 |
2,150 |
2,170 |
2,133 |
2,155 |
-0.19% |
3,700 |
| 2025/4/21 |
2,154 |
2,181 |
2,147 |
2,159 |
+0.19% |
13,200 |
| 2025/4/18 |
2,063 |
2,155 |
2,063 |
2,155 |
+4.46% |
9,100 |
| 2025/4/17 |
2,038 |
2,076 |
2,037 |
2,063 |
+1.23% |
4,500 |
| 2025/4/16 |
2,036 |
2,057 |
2,011 |
2,038 |
+0.15% |
5,000 |
| 2025/4/15 |
2,031 |
2,062 |
2,031 |
2,035 |
+0.30% |
6,400 |
| 2025/4/14 |
2,033 |
2,057 |
2,020 |
2,029 |
+0.74% |
18,700 |
| 2025/4/11 |
1,963 |
2,014 |
1,901 |
2,014 |
+1.72% |
11,100 |
| 2025/4/10 |
1,990 |
1,990 |
1,901 |
1,980 |
+8.20% |
15,200 |
| 2025/4/9 |
1,877 |
1,877 |
1,775 |
1,830 |
-2.71% |
12,400 |
| 2025/4/8 |
1,839 |
1,933 |
1,829 |
1,881 |
+10.58% |
12,100 |
| 2025/4/7 |
1,750 |
1,805 |
1,600 |
1,701 |
-12.77% |
32,400 |
| 2025/4/4 |
1,989 |
2,017 |
1,877 |
1,950 |
-4.83% |
40,400 |
| 2025/4/3 |
2,004 |
2,094 |
1,999 |
2,049 |
-4.25% |
39,400 |
| 2025/4/2 |
2,267 |
2,267 |
2,140 |
2,140 |
-5.60% |
29,300 |
| 2025/4/1 |
2,323 |
2,351 |
2,263 |
2,267 |
-2.41% |
15,100 |
| 2025/3/31 |
2,305 |
2,400 |
2,305 |
2,323 |
-1.06% |
38,300 |
| 2025/3/28 |
2,391 |
2,429 |
2,341 |
2,348 |
-3.18% |
40,700 |
| 2025/3/27 |
2,419 |
2,425 |
2,352 |
2,425 |
+2.36% |
41,300 |
| 2025/3/26 |
2,384 |
2,384 |
2,340 |
2,369 |
+0.34% |
18,100 |
| 2025/3/25 |
2,340 |
2,389 |
2,340 |
2,361 |
+0.90% |
3,400 |
|
