| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
2,505 |
2,535 |
2,287 |
2,290 |
-8.47% |
2,556,600 |
| 2025/9/16 |
2,404 |
2,710 |
2,404 |
2,502 |
+10.03% |
5,645,300 |
| 2025/9/12 |
2,354 |
2,355 |
2,237 |
2,274 |
-3.11% |
1,250,400 |
| 2025/9/11 |
2,390 |
2,418 |
2,326 |
2,347 |
-0.13% |
969,800 |
| 2025/9/10 |
2,355 |
2,377 |
2,321 |
2,350 |
-0.42% |
857,400 |
| 2025/9/9 |
2,449 |
2,499 |
2,360 |
2,360 |
-2.32% |
1,735,400 |
| 2025/9/8 |
2,425 |
2,587 |
2,355 |
2,416 |
+7.62% |
5,132,500 |
| 2025/9/5 |
2,084 |
2,279 |
2,068 |
2,245 |
+7.73% |
2,945,300 |
| 2025/9/4 |
2,106 |
2,144 |
2,055 |
2,084 |
-1.33% |
1,215,500 |
| 2025/9/3 |
2,197 |
2,232 |
2,090 |
2,112 |
-4.43% |
1,819,900 |
| 2025/9/2 |
2,205 |
2,414 |
2,191 |
2,210 |
-0.94% |
4,374,300 |
| 2025/9/1 |
2,104 |
2,232 |
2,072 |
2,231 |
+3.57% |
1,775,000 |
| 2025/8/29 |
2,171 |
2,181 |
2,105 |
2,154 |
-0.74% |
1,847,500 |
| 2025/8/28 |
2,065 |
2,214 |
2,044 |
2,170 |
+5.60% |
3,110,200 |
| 2025/8/27 |
2,128 |
2,152 |
2,038 |
2,055 |
-1.44% |
1,538,500 |
| 2025/8/26 |
2,057 |
2,103 |
1,991 |
2,085 |
+3.37% |
2,402,900 |
| 2025/8/25 |
1,997 |
2,033 |
1,952 |
2,017 |
+5.11% |
1,391,400 |
| 2025/8/22 |
1,933 |
1,969 |
1,895 |
1,919 |
-0.93% |
939,900 |
| 2025/8/21 |
1,990 |
2,022 |
1,926 |
1,937 |
-3.20% |
1,020,500 |
| 2025/8/20 |
2,100 |
2,110 |
1,994 |
2,001 |
-6.93% |
1,704,900 |
| 2025/8/19 |
2,250 |
2,309 |
2,135 |
2,150 |
-4.02% |
2,776,200 |
| 2025/8/18 |
2,062 |
2,240 |
2,059 |
2,240 |
+11.61% |
4,499,400 |
| 2025/8/15 |
2,070 |
2,119 |
1,988 |
2,007 |
-1.23% |
2,832,600 |
| 2025/8/14 |
1,949 |
2,033 |
1,889 |
2,032 |
+6.00% |
4,490,200 |
| 2025/8/13 |
1,899 |
1,970 |
1,821 |
1,917 |
+7.04% |
6,006,000 |
| 2025/8/12 |
1,927 |
1,939 |
1,776 |
1,791 |
-5.09% |
2,022,700 |
| 2025/8/8 |
1,827 |
1,933 |
1,823 |
1,887 |
+4.49% |
2,915,900 |
| 2025/8/7 |
1,934 |
1,963 |
1,801 |
1,806 |
-4.65% |
1,703,700 |
| 2025/8/6 |
1,777 |
1,980 |
1,760 |
1,894 |
+8.11% |
5,784,400 |
| 2025/8/5 |
1,715 |
1,760 |
1,698 |
1,752 |
+4.47% |
1,376,700 |
| 2025/8/4 |
1,652 |
1,745 |
1,640 |
1,677 |
-0.18% |
1,207,000 |
| 2025/8/1 |
1,659 |
1,683 |
1,625 |
1,680 |
+0.18% |
658,200 |
| 2025/7/31 |
1,705 |
1,707 |
1,672 |
1,677 |
-0.83% |
506,400 |
| 2025/7/30 |
1,711 |
1,713 |
1,664 |
1,691 |
+0.54% |
722,900 |
| 2025/7/29 |
1,778 |
1,782 |
1,657 |
1,682 |
-6.14% |
1,869,300 |
| 2025/7/28 |
1,830 |
1,913 |
1,785 |
1,792 |
-0.44% |
2,882,600 |
| 2025/7/25 |
1,830 |
1,837 |
1,780 |
1,800 |
-1.10% |
982,100 |
| 2025/7/24 |
1,770 |
1,820 |
1,761 |
1,820 |
+3.76% |
1,248,800 |
| 2025/7/23 |
1,685 |
1,772 |
1,685 |
1,754 |
+4.65% |
1,194,600 |
| 2025/7/22 |
1,692 |
1,722 |
1,675 |
1,676 |
-1.35% |
603,500 |
| 2025/7/18 |
1,735 |
1,749 |
1,672 |
1,699 |
-1.79% |
768,000 |
| 2025/7/17 |
1,780 |
1,796 |
1,716 |
1,730 |
-1.76% |
1,325,300 |
| 2025/7/16 |
1,725 |
1,768 |
1,690 |
1,761 |
+2.38% |
1,084,700 |
| 2025/7/15 |
1,782 |
1,788 |
1,706 |
1,720 |
-2.27% |
1,007,800 |
| 2025/7/14 |
1,795 |
1,840 |
1,755 |
1,760 |
-0.45% |
1,317,000 |
| 2025/7/11 |
1,853 |
1,872 |
1,756 |
1,768 |
-2.59% |
2,308,600 |
| 2025/7/10 |
1,955 |
1,960 |
1,800 |
1,815 |
-8.47% |
3,639,100 |
| 2025/7/9 |
1,800 |
2,081 |
1,790 |
1,983 |
+10.78% |
10,103,100 |
| 2025/7/8 |
1,716 |
1,889 |
1,711 |
1,790 |
+1.99% |
5,346,300 |
| 2025/7/7 |
1,615 |
1,800 |
1,590 |
1,755 |
+10.73% |
6,054,200 |
| 2025/7/4 |
1,540 |
1,608 |
1,511 |
1,585 |
+2.52% |
1,949,900 |
| 2025/7/3 |
1,594 |
1,618 |
1,525 |
1,546 |
-1.47% |
1,345,400 |
| 2025/7/2 |
1,690 |
1,695 |
1,557 |
1,569 |
-8.67% |
2,893,000 |
| 2025/7/1 |
1,621 |
1,809 |
1,573 |
1,718 |
+6.25% |
5,685,500 |
| 2025/6/30 |
1,584 |
1,738 |
1,580 |
1,617 |
+7.51% |
4,422,600 |
| 2025/6/27 |
1,600 |
1,638 |
1,502 |
1,504 |
-7.45% |
1,718,800 |
| 2025/6/26 |
1,659 |
1,725 |
1,610 |
1,625 |
-0.73% |
2,021,900 |
| 2025/6/25 |
1,577 |
1,646 |
1,517 |
1,637 |
+2.76% |
2,053,000 |
| 2025/6/24 |
1,730 |
1,749 |
1,588 |
1,593 |
-5.74% |
1,567,600 |
| 2025/6/23 |
1,740 |
1,799 |
1,669 |
1,690 |
-3.37% |
1,959,200 |
| 2025/6/20 |
1,795 |
1,820 |
1,734 |
1,749 |
-2.56% |
1,629,300 |
| 2025/6/19 |
1,850 |
1,914 |
1,772 |
1,795 |
-3.60% |
2,040,900 |
| 2025/6/18 |
1,718 |
1,979 |
1,667 |
1,862 |
+10.05% |
6,319,600 |
| 2025/6/17 |
1,561 |
1,694 |
1,515 |
1,692 |
+6.62% |
3,155,000 |
| 2025/6/16 |
1,682 |
1,830 |
1,582 |
1,587 |
-9.83% |
3,759,900 |
| 2025/6/13 |
1,787 |
1,809 |
1,737 |
1,760 |
-0.90% |
1,971,500 |
| 2025/6/12 |
1,756 |
1,842 |
1,742 |
1,776 |
+0.17% |
4,116,700 |
| 2025/6/11 |
1,835 |
1,870 |
1,724 |
1,773 |
+0.91% |
6,050,600 |
| 2025/6/10 |
1,702 |
1,789 |
1,650 |
1,757 |
+9.33% |
9,866,300 |
| 2025/6/9 |
1,366 |
1,620 |
1,352 |
1,607 |
+19.75% |
6,411,100 |
| 2025/6/6 |
1,314 |
1,360 |
1,299 |
1,342 |
+1.51% |
1,093,800 |
| 2025/6/5 |
1,348 |
1,405 |
1,310 |
1,322 |
-1.71% |
2,031,700 |
| 2025/6/4 |
1,440 |
1,443 |
1,345 |
1,345 |
-4.61% |
2,628,400 |
| 2025/6/3 |
1,414 |
1,444 |
1,361 |
1,410 |
+1.22% |
3,831,300 |
| 2025/6/2 |
1,400 |
1,426 |
1,333 |
1,393 |
+1.31% |
3,580,600 |
| 2025/5/30 |
1,305 |
1,381 |
1,264 |
1,375 |
+4.80% |
2,966,800 |
| 2025/5/29 |
1,300 |
1,360 |
1,252 |
1,312 |
+5.38% |
4,184,500 |
| 2025/5/28 |
1,280 |
1,330 |
1,236 |
1,245 |
+2.47% |
3,049,800 |
| 2025/5/27 |
1,273 |
1,281 |
1,210 |
1,215 |
-2.25% |
1,581,100 |
| 2025/5/26 |
1,280 |
1,316 |
1,201 |
1,243 |
-0.56% |
3,049,900 |
| 2025/5/23 |
1,380 |
1,470 |
1,233 |
1,250 |
-14.97% |
4,058,700 |
| 2025/5/22 |
1,170 |
1,470 |
1,129 |
1,470 |
+25.64% |
8,195,300 |
| 2025/5/21 |
1,005 |
1,185 |
991 |
1,170 |
+15.61% |
3,210,900 |
| 2025/5/20 |
942 |
1,017 |
942 |
1,012 |
+7.66% |
1,130,800 |
| 2025/5/19 |
970 |
985 |
938 |
940 |
-2.49% |
484,800 |
| 2025/5/16 |
961 |
971 |
944 |
964 |
-0.41% |
510,400 |
| 2025/5/15 |
980 |
1,023 |
954 |
968 |
-1.63% |
1,291,800 |
| 2025/5/14 |
993 |
995 |
963 |
984 |
-1.11% |
578,900 |
| 2025/5/13 |
1,028 |
1,030 |
994 |
995 |
-1.78% |
445,600 |
| 2025/5/12 |
996 |
1,014 |
980 |
1,013 |
+1.81% |
556,300 |
| 2025/5/9 |
1,003 |
1,017 |
991 |
995 |
-0.80% |
590,200 |
| 2025/5/8 |
1,022 |
1,031 |
993 |
1,003 |
-1.18% |
736,900 |
| 2025/5/7 |
1,056 |
1,105 |
1,011 |
1,015 |
-1.07% |
2,045,000 |
| 2025/5/2 |
979 |
1,085 |
972 |
1,026 |
+5.34% |
2,723,200 |
| 2025/5/1 |
966 |
1,014 |
954 |
974 |
+2.42% |
1,568,800 |
| 2025/4/30 |
1,050 |
1,055 |
940 |
951 |
-9.00% |
2,369,200 |
| 2025/4/28 |
970 |
1,060 |
969 |
1,045 |
+14.71% |
3,842,300 |
| 2025/4/25 |
920 |
928 |
908 |
911 |
-0.76% |
526,400 |
| 2025/4/24 |
934 |
951 |
907 |
918 |
-1.08% |
718,800 |
| 2025/4/23 |
949 |
983 |
917 |
928 |
+1.20% |
1,727,400 |
| 2025/4/22 |
956 |
975 |
902 |
917 |
-6.90% |
1,093,300 |
| 2025/4/21 |
1,031 |
1,035 |
972 |
985 |
-3.53% |
1,153,500 |
| 2025/4/18 |
1,039 |
1,075 |
1,013 |
1,021 |
-0.58% |
2,076,800 |
| 2025/4/17 |
1,024 |
1,097 |
1,005 |
1,027 |
+1.99% |
2,662,000 |
| 2025/4/16 |
988 |
1,118 |
963 |
1,007 |
+3.28% |
3,589,200 |
| 2025/4/15 |
994 |
1,017 |
960 |
975 |
+0.21% |
1,042,700 |
| 2025/4/14 |
1,039 |
1,039 |
971 |
973 |
-4.42% |
1,081,600 |
| 2025/4/11 |
901 |
1,023 |
901 |
1,018 |
+9.46% |
1,976,600 |
| 2025/4/10 |
1,000 |
1,000 |
921 |
930 |
+1.20% |
1,462,600 |
| 2025/4/9 |
970 |
985 |
903 |
919 |
-8.10% |
1,586,500 |
| 2025/4/8 |
1,000 |
1,000 |
951 |
1,000 |
+17.65% |
1,125,400 |
| 2025/4/7 |
800 |
903 |
790 |
850 |
-2.63% |
1,522,000 |
| 2025/4/4 |
939 |
961 |
845 |
873 |
-7.72% |
1,287,700 |
| 2025/4/3 |
853 |
968 |
853 |
946 |
+4.42% |
1,223,600 |
| 2025/4/2 |
980 |
980 |
891 |
906 |
-9.31% |
1,407,600 |
| 2025/4/1 |
1,083 |
1,091 |
999 |
999 |
-4.13% |
1,128,400 |
| 2025/3/31 |
1,067 |
1,078 |
989 |
1,042 |
+0.39% |
1,132,300 |
| 2025/3/28 |
1,021 |
1,047 |
1,014 |
1,038 |
+2.47% |
412,600 |
| 2025/3/27 |
1,041 |
1,066 |
1,002 |
1,013 |
-1.55% |
578,900 |
| 2025/3/26 |
1,078 |
1,078 |
1,024 |
1,029 |
-3.02% |
604,300 |
| 2025/3/25 |
1,045 |
1,105 |
1,028 |
1,061 |
+3.31% |
1,494,600 |
| 2025/3/24 |
1,047 |
1,098 |
1,013 |
1,027 |
-3.75% |
1,096,500 |
| 2025/3/21 |
1,191 |
1,239 |
1,055 |
1,067 |
-5.74% |
2,586,300 |
|
