| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
3,645 |
3,685 |
3,610 |
3,630 |
-0.27% |
91,200 |
| 2025/9/18 |
3,615 |
3,640 |
3,595 |
3,640 |
-0.14% |
51,600 |
| 2025/9/17 |
3,675 |
3,680 |
3,620 |
3,645 |
-1.22% |
45,600 |
| 2025/9/16 |
3,680 |
3,710 |
3,665 |
3,690 |
+0.27% |
44,100 |
| 2025/9/12 |
3,700 |
3,730 |
3,675 |
3,680 |
-0.54% |
52,100 |
| 2025/9/11 |
3,720 |
3,720 |
3,670 |
3,700 |
-0.94% |
31,200 |
| 2025/9/10 |
3,760 |
3,765 |
3,700 |
3,735 |
-0.93% |
56,600 |
| 2025/9/9 |
3,835 |
3,835 |
3,755 |
3,770 |
+0.13% |
71,800 |
| 2025/9/8 |
3,680 |
3,780 |
3,665 |
3,765 |
+2.17% |
98,500 |
| 2025/9/5 |
3,700 |
3,720 |
3,630 |
3,685 |
+5.44% |
132,800 |
| 2025/9/4 |
3,445 |
3,495 |
3,410 |
3,495 |
+1.75% |
40,600 |
| 2025/9/3 |
3,465 |
3,500 |
3,405 |
3,435 |
-0.15% |
33,700 |
| 2025/9/2 |
3,465 |
3,470 |
3,415 |
3,440 |
-0.72% |
37,600 |
| 2025/9/1 |
3,555 |
3,555 |
3,460 |
3,465 |
-2.53% |
59,600 |
| 2025/8/29 |
3,410 |
3,605 |
3,410 |
3,555 |
+4.41% |
97,800 |
| 2025/8/28 |
3,390 |
3,420 |
3,380 |
3,405 |
+0.44% |
28,600 |
| 2025/8/27 |
3,380 |
3,420 |
3,365 |
3,390 |
-0.59% |
33,800 |
| 2025/8/26 |
3,420 |
3,420 |
3,350 |
3,410 |
-0.44% |
61,100 |
| 2025/8/25 |
3,485 |
3,485 |
3,410 |
3,425 |
-1.15% |
43,800 |
| 2025/8/22 |
3,445 |
3,465 |
3,395 |
3,465 |
+0.58% |
35,200 |
| 2025/8/21 |
3,430 |
3,450 |
3,395 |
3,445 |
+0.15% |
45,100 |
| 2025/8/20 |
3,495 |
3,495 |
3,435 |
3,440 |
-0.29% |
46,000 |
| 2025/8/19 |
3,425 |
3,470 |
3,425 |
3,450 |
+0.29% |
27,900 |
| 2025/8/18 |
3,380 |
3,440 |
3,365 |
3,440 |
+1.78% |
41,000 |
| 2025/8/15 |
3,430 |
3,430 |
3,350 |
3,380 |
-1.46% |
60,400 |
| 2025/8/14 |
3,480 |
3,485 |
3,390 |
3,430 |
-2.70% |
82,300 |
| 2025/8/13 |
3,540 |
3,560 |
3,505 |
3,525 |
-0.14% |
79,200 |
| 2025/8/12 |
3,380 |
3,530 |
3,345 |
3,530 |
+3.67% |
112,000 |
| 2025/8/8 |
3,400 |
3,410 |
3,370 |
3,405 |
+0.59% |
55,300 |
| 2025/8/7 |
3,325 |
3,405 |
3,325 |
3,385 |
+0.89% |
52,300 |
| 2025/8/6 |
3,345 |
3,380 |
3,335 |
3,355 |
+0.75% |
45,400 |
| 2025/8/5 |
3,325 |
3,360 |
3,305 |
3,330 |
+0.76% |
43,900 |
| 2025/8/4 |
3,300 |
3,335 |
3,285 |
3,305 |
+0.15% |
44,900 |
| 2025/8/1 |
3,230 |
3,340 |
3,230 |
3,300 |
+2.48% |
76,400 |
| 2025/7/31 |
3,195 |
3,240 |
3,190 |
3,220 |
+1.74% |
61,000 |
| 2025/7/30 |
3,135 |
3,190 |
3,135 |
3,165 |
+1.44% |
45,500 |
| 2025/7/29 |
3,110 |
3,125 |
3,070 |
3,120 |
+0.16% |
38,100 |
| 2025/7/28 |
3,100 |
3,140 |
3,090 |
3,115 |
+0.65% |
50,600 |
| 2025/7/25 |
3,070 |
3,115 |
3,040 |
3,095 |
+1.81% |
64,700 |
| 2025/7/24 |
3,000 |
3,040 |
2,985 |
3,040 |
+1.74% |
32,200 |
| 2025/7/23 |
3,005 |
3,020 |
2,972 |
2,988 |
-0.17% |
51,400 |
| 2025/7/22 |
3,025 |
3,025 |
2,977 |
2,993 |
-0.40% |
29,900 |
| 2025/7/18 |
3,060 |
3,060 |
3,005 |
3,005 |
-1.48% |
21,100 |
| 2025/7/17 |
3,000 |
3,055 |
3,000 |
3,050 |
+1.33% |
17,100 |
| 2025/7/16 |
3,030 |
3,030 |
3,005 |
3,010 |
-0.50% |
20,200 |
| 2025/7/15 |
3,040 |
3,045 |
3,005 |
3,025 |
-0.66% |
26,700 |
| 2025/7/14 |
3,050 |
3,090 |
3,020 |
3,045 |
+0.16% |
33,400 |
| 2025/7/11 |
3,055 |
3,085 |
3,040 |
3,040 |
-0.16% |
20,600 |
| 2025/7/10 |
3,050 |
3,060 |
3,020 |
3,045 |
-0.16% |
43,200 |
| 2025/7/9 |
3,045 |
3,095 |
3,045 |
3,050 |
+1.33% |
34,800 |
| 2025/7/8 |
3,040 |
3,045 |
2,985 |
3,010 |
-1.31% |
57,500 |
| 2025/7/7 |
3,090 |
3,095 |
3,035 |
3,050 |
-1.29% |
39,700 |
| 2025/7/4 |
3,125 |
3,125 |
3,070 |
3,090 |
-1.90% |
56,200 |
| 2025/7/3 |
3,245 |
3,265 |
3,130 |
3,150 |
-1.41% |
172,800 |
| 2025/7/2 |
3,080 |
3,300 |
3,065 |
3,195 |
+6.54% |
382,800 |
| 2025/7/1 |
2,916 |
3,035 |
2,916 |
2,999 |
+3.27% |
137,800 |
| 2025/6/30 |
2,902 |
2,935 |
2,896 |
2,904 |
+0.28% |
78,600 |
| 2025/6/27 |
2,887 |
2,911 |
2,865 |
2,896 |
+1.12% |
79,000 |
| 2025/6/26 |
2,840 |
2,943 |
2,840 |
2,864 |
+0.39% |
118,100 |
| 2025/6/25 |
2,783 |
2,869 |
2,767 |
2,853 |
+2.55% |
132,600 |
| 2025/6/24 |
2,802 |
2,814 |
2,722 |
2,782 |
-0.50% |
100,700 |
| 2025/6/23 |
2,786 |
2,804 |
2,754 |
2,796 |
+0.18% |
60,400 |
| 2025/6/20 |
2,812 |
2,825 |
2,787 |
2,791 |
-0.75% |
84,600 |
| 2025/6/19 |
2,841 |
2,857 |
2,792 |
2,812 |
-1.40% |
49,500 |
| 2025/6/18 |
2,783 |
2,870 |
2,783 |
2,852 |
+2.44% |
57,100 |
| 2025/6/17 |
2,800 |
2,813 |
2,769 |
2,784 |
-0.93% |
29,300 |
| 2025/6/16 |
2,855 |
2,855 |
2,768 |
2,810 |
-1.58% |
66,800 |
| 2025/6/13 |
2,847 |
2,873 |
2,844 |
2,855 |
+1.35% |
81,800 |
| 2025/6/12 |
2,803 |
2,827 |
2,786 |
2,817 |
-0.21% |
40,300 |
| 2025/6/11 |
2,814 |
2,847 |
2,814 |
2,823 |
+1.00% |
49,500 |
| 2025/6/10 |
2,811 |
2,820 |
2,793 |
2,795 |
-0.92% |
46,500 |
| 2025/6/9 |
2,838 |
2,847 |
2,807 |
2,821 |
-0.49% |
45,500 |
| 2025/6/6 |
2,791 |
2,846 |
2,791 |
2,835 |
+1.54% |
49,600 |
| 2025/6/5 |
2,777 |
2,843 |
2,755 |
2,792 |
+2.08% |
120,300 |
| 2025/6/4 |
2,711 |
2,760 |
2,703 |
2,735 |
-0.33% |
68,500 |
| 2025/6/3 |
2,738 |
2,754 |
2,704 |
2,744 |
+0.04% |
48,700 |
| 2025/6/2 |
2,702 |
2,745 |
2,701 |
2,743 |
+1.18% |
40,500 |
| 2025/5/30 |
2,710 |
2,726 |
2,700 |
2,711 |
-0.48% |
44,000 |
| 2025/5/29 |
2,742 |
2,752 |
2,705 |
2,724 |
-0.44% |
58,000 |
| 2025/5/28 |
2,739 |
2,745 |
2,712 |
2,736 |
+0.33% |
37,700 |
| 2025/5/27 |
2,731 |
2,758 |
2,715 |
2,727 |
+0.11% |
22,200 |
| 2025/5/26 |
2,720 |
2,752 |
2,720 |
2,724 |
+0.41% |
34,700 |
| 2025/5/23 |
2,735 |
2,755 |
2,710 |
2,713 |
-1.38% |
41,200 |
| 2025/5/22 |
2,728 |
2,762 |
2,722 |
2,751 |
+0.18% |
61,700 |
| 2025/5/21 |
2,748 |
2,768 |
2,735 |
2,746 |
-0.07% |
33,200 |
| 2025/5/20 |
2,798 |
2,808 |
2,739 |
2,748 |
-1.61% |
66,200 |
| 2025/5/19 |
2,742 |
2,811 |
2,741 |
2,793 |
+1.90% |
71,300 |
| 2025/5/16 |
2,882 |
2,882 |
2,735 |
2,741 |
-5.29% |
105,700 |
| 2025/5/15 |
2,819 |
2,894 |
2,787 |
2,894 |
+2.88% |
173,100 |
| 2025/5/14 |
2,932 |
2,949 |
2,780 |
2,813 |
-3.37% |
209,200 |
| 2025/5/13 |
2,940 |
2,942 |
2,877 |
2,911 |
-0.75% |
36,600 |
| 2025/5/12 |
2,891 |
2,944 |
2,874 |
2,933 |
-0.17% |
146,400 |
| 2025/5/9 |
2,896 |
2,950 |
2,876 |
2,938 |
+2.16% |
75,500 |
| 2025/5/8 |
2,895 |
2,901 |
2,850 |
2,876 |
-1.20% |
63,200 |
| 2025/5/7 |
2,905 |
2,931 |
2,891 |
2,911 |
-0.48% |
59,400 |
| 2025/5/2 |
2,882 |
2,944 |
2,870 |
2,925 |
+2.27% |
83,600 |
| 2025/5/1 |
2,854 |
2,881 |
2,838 |
2,860 |
+0.00% |
48,400 |
| 2025/4/30 |
2,913 |
2,917 |
2,856 |
2,860 |
-1.85% |
45,100 |
| 2025/4/28 |
2,916 |
2,951 |
2,901 |
2,914 |
+0.03% |
48,500 |
| 2025/4/25 |
2,882 |
2,976 |
2,876 |
2,913 |
+1.22% |
82,000 |
| 2025/4/24 |
2,887 |
2,916 |
2,878 |
2,878 |
-0.45% |
58,400 |
| 2025/4/23 |
2,865 |
2,932 |
2,852 |
2,891 |
+1.83% |
77,200 |
| 2025/4/22 |
2,843 |
2,858 |
2,830 |
2,839 |
-0.98% |
33,300 |
| 2025/4/21 |
2,847 |
2,873 |
2,817 |
2,867 |
+0.39% |
75,200 |
| 2025/4/18 |
2,836 |
2,863 |
2,826 |
2,856 |
+1.38% |
26,800 |
| 2025/4/17 |
2,812 |
2,841 |
2,800 |
2,817 |
+0.21% |
66,100 |
| 2025/4/16 |
2,859 |
2,862 |
2,799 |
2,811 |
-0.46% |
42,000 |
| 2025/4/15 |
2,877 |
2,877 |
2,816 |
2,824 |
-0.56% |
59,100 |
| 2025/4/14 |
2,811 |
2,849 |
2,788 |
2,840 |
+1.39% |
90,000 |
| 2025/4/11 |
2,800 |
2,808 |
2,759 |
2,801 |
-1.72% |
64,300 |
| 2025/4/10 |
2,808 |
2,873 |
2,755 |
2,850 |
+5.01% |
110,800 |
| 2025/4/9 |
2,730 |
2,787 |
2,671 |
2,714 |
-2.20% |
175,800 |
| 2025/4/8 |
2,695 |
2,791 |
2,660 |
2,775 |
+6.73% |
149,400 |
| 2025/4/7 |
2,529 |
2,650 |
2,518 |
2,600 |
-4.73% |
183,700 |
| 2025/4/4 |
2,715 |
2,731 |
2,659 |
2,729 |
-1.30% |
133,100 |
| 2025/4/3 |
2,750 |
2,767 |
2,733 |
2,765 |
-0.97% |
99,600 |
| 2025/4/2 |
2,810 |
2,815 |
2,768 |
2,792 |
-0.64% |
58,600 |
| 2025/4/1 |
2,819 |
2,858 |
2,807 |
2,810 |
-0.71% |
64,200 |
| 2025/3/31 |
2,860 |
2,886 |
2,830 |
2,830 |
-1.77% |
105,400 |
| 2025/3/28 |
2,930 |
2,948 |
2,860 |
2,881 |
-0.79% |
92,800 |
| 2025/3/27 |
2,841 |
2,904 |
2,841 |
2,904 |
+0.45% |
82,500 |
| 2025/3/26 |
2,931 |
2,932 |
2,865 |
2,891 |
-1.73% |
72,900 |
| 2025/3/25 |
2,962 |
2,963 |
2,913 |
2,942 |
+1.03% |
120,600 |
|
