| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,525 |
2,535 |
2,432 |
2,481 |
-0.76% |
201,300 |
| 2025/9/17 |
2,550 |
2,605 |
2,481 |
2,500 |
-2.46% |
249,400 |
| 2025/9/16 |
2,451 |
2,634 |
2,411 |
2,563 |
+5.95% |
354,700 |
| 2025/9/12 |
2,420 |
2,465 |
2,342 |
2,419 |
+0.04% |
260,900 |
| 2025/9/11 |
2,381 |
2,418 |
2,290 |
2,418 |
+0.75% |
269,700 |
| 2025/9/10 |
2,368 |
2,424 |
2,320 |
2,400 |
+0.88% |
200,500 |
| 2025/9/9 |
2,531 |
2,570 |
2,363 |
2,379 |
-4.84% |
328,400 |
| 2025/9/8 |
2,433 |
2,538 |
2,406 |
2,500 |
+2.97% |
333,300 |
| 2025/9/5 |
2,386 |
2,438 |
2,308 |
2,428 |
+2.36% |
293,400 |
| 2025/9/4 |
2,410 |
2,427 |
2,266 |
2,372 |
-0.34% |
954,600 |
| 2025/9/3 |
2,547 |
2,547 |
2,366 |
2,380 |
-8.36% |
635,200 |
| 2025/9/2 |
2,685 |
2,725 |
2,521 |
2,597 |
-1.44% |
493,600 |
| 2025/9/1 |
2,729 |
2,788 |
2,564 |
2,635 |
-1.64% |
686,400 |
| 2025/8/29 |
2,802 |
2,940 |
2,650 |
2,679 |
-2.83% |
947,800 |
| 2025/8/28 |
2,909 |
3,020 |
2,710 |
2,757 |
-6.83% |
1,183,500 |
| 2025/8/27 |
3,350 |
3,430 |
2,800 |
2,959 |
-10.33% |
2,048,600 |
| 2025/8/26 |
3,260 |
3,460 |
3,120 |
3,300 |
-8.59% |
1,830,100 |
| 2025/8/25 |
3,970 |
4,085 |
3,250 |
3,610 |
-7.44% |
3,328,300 |
| 2025/8/22 |
3,730 |
4,090 |
3,600 |
3,900 |
+15.04% |
4,550,900 |
| 2025/8/21 |
2,891 |
3,390 |
2,780 |
3,390 |
+17.30% |
1,958,300 |
| 2025/8/20 |
2,500 |
2,949 |
2,490 |
2,890 |
+17.96% |
1,942,200 |
| 2025/8/19 |
2,432 |
2,719 |
2,262 |
2,450 |
+2.85% |
2,170,600 |
| 2025/8/18 |
2,300 |
2,382 |
2,241 |
2,382 |
+20.18% |
1,105,400 |
| 2025/8/15 |
2,170 |
2,177 |
1,982 |
1,982 |
-20.15% |
819,500 |
| 2025/8/14 |
2,445 |
2,533 |
2,440 |
2,482 |
+1.51% |
111,900 |
| 2025/8/13 |
2,456 |
2,510 |
2,402 |
2,445 |
-0.08% |
82,500 |
| 2025/8/12 |
2,430 |
2,485 |
2,405 |
2,447 |
+0.78% |
46,200 |
| 2025/8/8 |
2,434 |
2,459 |
2,414 |
2,428 |
-1.10% |
41,500 |
| 2025/8/7 |
2,400 |
2,463 |
2,381 |
2,455 |
+1.11% |
51,800 |
| 2025/8/6 |
2,451 |
2,478 |
2,418 |
2,428 |
-1.22% |
21,500 |
| 2025/8/5 |
2,471 |
2,471 |
2,400 |
2,458 |
+0.70% |
44,100 |
| 2025/8/4 |
2,383 |
2,467 |
2,361 |
2,441 |
-1.57% |
68,200 |
| 2025/8/1 |
2,465 |
2,520 |
2,462 |
2,480 |
-1.35% |
35,000 |
| 2025/7/31 |
2,512 |
2,553 |
2,430 |
2,514 |
+0.76% |
192,100 |
| 2025/7/30 |
2,496 |
2,512 |
2,457 |
2,495 |
+1.09% |
42,800 |
| 2025/7/29 |
2,510 |
2,522 |
2,444 |
2,468 |
-3.22% |
120,900 |
| 2025/7/28 |
2,501 |
2,605 |
2,483 |
2,550 |
+1.35% |
76,100 |
| 2025/7/25 |
2,636 |
2,650 |
2,511 |
2,516 |
-3.34% |
136,300 |
| 2025/7/24 |
2,579 |
2,623 |
2,553 |
2,603 |
+0.66% |
184,300 |
| 2025/7/23 |
2,654 |
2,734 |
2,586 |
2,586 |
-1.90% |
169,400 |
| 2025/7/22 |
2,751 |
2,810 |
2,615 |
2,636 |
-5.72% |
246,500 |
| 2025/7/18 |
2,900 |
2,910 |
2,736 |
2,796 |
-1.89% |
225,000 |
| 2025/7/17 |
2,775 |
2,923 |
2,766 |
2,850 |
+4.97% |
405,100 |
| 2025/7/16 |
2,560 |
2,805 |
2,521 |
2,715 |
+2.07% |
252,100 |
| 2025/7/15 |
2,838 |
2,840 |
2,620 |
2,660 |
-5.34% |
262,700 |
| 2025/7/14 |
2,760 |
2,815 |
2,655 |
2,810 |
+2.52% |
209,700 |
| 2025/7/11 |
2,690 |
2,777 |
2,632 |
2,741 |
+2.01% |
178,500 |
| 2025/7/10 |
2,577 |
2,767 |
2,577 |
2,687 |
+5.21% |
199,000 |
| 2025/7/9 |
2,580 |
2,595 |
2,509 |
2,554 |
-1.20% |
91,900 |
| 2025/7/8 |
2,580 |
2,680 |
2,559 |
2,585 |
+0.19% |
103,000 |
| 2025/7/7 |
2,482 |
2,628 |
2,480 |
2,580 |
+2.18% |
93,500 |
| 2025/7/4 |
2,483 |
2,611 |
2,460 |
2,525 |
+2.85% |
158,000 |
| 2025/7/3 |
2,515 |
2,530 |
2,430 |
2,455 |
-2.39% |
135,600 |
| 2025/7/2 |
2,483 |
2,541 |
2,476 |
2,515 |
+0.00% |
71,100 |
| 2025/7/1 |
2,692 |
2,693 |
2,515 |
2,515 |
-5.59% |
110,300 |
| 2025/6/30 |
2,597 |
2,695 |
2,565 |
2,664 |
+4.59% |
116,500 |
| 2025/6/27 |
2,681 |
2,718 |
2,543 |
2,547 |
-4.25% |
171,900 |
| 2025/6/26 |
2,740 |
2,787 |
2,643 |
2,660 |
-2.92% |
158,200 |
| 2025/6/25 |
2,800 |
2,838 |
2,540 |
2,740 |
-5.52% |
458,700 |
| 2025/6/24 |
2,749 |
2,951 |
2,720 |
2,900 |
+9.23% |
428,600 |
| 2025/6/23 |
2,600 |
2,735 |
2,576 |
2,655 |
+0.19% |
206,400 |
| 2025/6/20 |
2,822 |
2,863 |
2,632 |
2,650 |
-5.42% |
333,900 |
| 2025/6/19 |
2,936 |
3,065 |
2,693 |
2,802 |
+0.32% |
1,182,500 |
| 2025/6/18 |
2,588 |
3,110 |
2,560 |
2,793 |
+7.13% |
2,434,100 |
| 2025/6/17 |
2,570 |
2,750 |
2,536 |
2,607 |
+2.80% |
474,000 |
| 2025/6/16 |
2,177 |
2,536 |
2,155 |
2,536 |
+17.84% |
225,400 |
| 2025/6/13 |
2,200 |
2,233 |
2,132 |
2,152 |
-2.09% |
53,300 |
| 2025/6/12 |
2,150 |
2,221 |
2,150 |
2,198 |
+2.04% |
52,200 |
| 2025/6/11 |
2,153 |
2,237 |
2,126 |
2,154 |
+0.84% |
79,900 |
| 2025/6/10 |
2,118 |
2,181 |
2,118 |
2,136 |
+1.23% |
51,900 |
| 2025/6/9 |
2,097 |
2,138 |
2,078 |
2,110 |
+3.08% |
68,600 |
| 2025/6/6 |
2,124 |
2,182 |
2,020 |
2,047 |
+1.14% |
130,300 |
| 2025/6/5 |
2,042 |
2,080 |
2,024 |
2,024 |
-2.08% |
37,100 |
| 2025/6/4 |
2,051 |
2,107 |
2,031 |
2,067 |
+1.37% |
67,000 |
| 2025/6/3 |
2,000 |
2,072 |
1,980 |
2,039 |
+1.44% |
68,900 |
| 2025/6/2 |
2,076 |
2,076 |
2,008 |
2,010 |
-4.29% |
64,700 |
| 2025/5/30 |
2,044 |
2,146 |
2,036 |
2,100 |
+1.94% |
62,200 |
| 2025/5/29 |
2,075 |
2,146 |
2,035 |
2,060 |
-0.05% |
78,800 |
| 2025/5/28 |
2,173 |
2,194 |
2,060 |
2,061 |
-4.45% |
104,000 |
| 2025/5/27 |
2,131 |
2,194 |
2,131 |
2,157 |
-0.32% |
47,100 |
| 2025/5/26 |
2,185 |
2,225 |
2,164 |
2,164 |
-1.14% |
47,100 |
| 2025/5/23 |
2,225 |
2,231 |
2,070 |
2,189 |
-3.78% |
182,600 |
| 2025/5/22 |
2,070 |
2,314 |
2,053 |
2,275 |
+9.27% |
184,200 |
| 2025/5/21 |
2,223 |
2,292 |
2,042 |
2,082 |
-5.49% |
137,600 |
| 2025/5/20 |
2,306 |
2,340 |
2,197 |
2,203 |
-0.41% |
88,400 |
| 2025/5/19 |
2,363 |
2,416 |
2,163 |
2,212 |
-4.37% |
172,400 |
| 2025/5/16 |
2,076 |
2,335 |
2,022 |
2,313 |
+12.77% |
297,200 |
| 2025/5/15 |
2,000 |
2,075 |
2,000 |
2,051 |
+0.64% |
35,900 |
| 2025/5/14 |
2,060 |
2,060 |
1,992 |
2,038 |
-0.10% |
52,000 |
| 2025/5/13 |
2,055 |
2,091 |
2,016 |
2,040 |
+0.29% |
42,400 |
| 2025/5/12 |
2,016 |
2,057 |
2,012 |
2,034 |
+0.89% |
33,900 |
| 2025/5/9 |
2,014 |
2,100 |
2,011 |
2,016 |
+0.15% |
67,700 |
| 2025/5/8 |
2,007 |
2,048 |
2,001 |
2,013 |
-0.40% |
29,500 |
| 2025/5/7 |
2,075 |
2,110 |
2,016 |
2,021 |
-2.60% |
65,700 |
| 2025/5/2 |
2,169 |
2,169 |
2,068 |
2,075 |
-3.71% |
67,200 |
| 2025/5/1 |
2,128 |
2,181 |
2,107 |
2,155 |
+1.27% |
39,700 |
| 2025/4/30 |
2,175 |
2,175 |
2,084 |
2,128 |
-3.05% |
58,100 |
| 2025/4/28 |
2,188 |
2,265 |
2,151 |
2,195 |
+2.05% |
75,900 |
| 2025/4/25 |
2,134 |
2,194 |
2,128 |
2,151 |
+0.94% |
49,400 |
| 2025/4/24 |
2,137 |
2,170 |
2,080 |
2,131 |
+0.61% |
91,400 |
| 2025/4/23 |
2,150 |
2,170 |
2,115 |
2,118 |
+0.19% |
41,300 |
| 2025/4/22 |
2,189 |
2,189 |
2,067 |
2,114 |
-2.13% |
60,500 |
| 2025/4/21 |
2,153 |
2,204 |
2,050 |
2,160 |
-0.37% |
94,700 |
| 2025/4/18 |
1,980 |
2,170 |
1,957 |
2,168 |
+2.41% |
198,200 |
| 2025/4/17 |
2,120 |
2,135 |
2,067 |
2,117 |
-0.14% |
40,400 |
| 2025/4/16 |
2,100 |
2,124 |
2,053 |
2,120 |
+3.26% |
55,500 |
| 2025/4/15 |
2,084 |
2,100 |
2,044 |
2,053 |
+0.54% |
44,200 |
| 2025/4/14 |
2,082 |
2,144 |
2,042 |
2,042 |
-1.69% |
77,900 |
| 2025/4/11 |
1,950 |
2,077 |
1,899 |
2,077 |
+4.37% |
103,400 |
| 2025/4/10 |
1,990 |
2,015 |
1,919 |
1,990 |
+6.42% |
153,100 |
| 2025/4/9 |
1,900 |
1,915 |
1,745 |
1,870 |
-2.60% |
197,600 |
| 2025/4/8 |
1,850 |
1,962 |
1,850 |
1,920 |
+16.36% |
130,400 |
| 2025/4/7 |
1,625 |
1,751 |
1,600 |
1,650 |
-13.39% |
247,900 |
| 2025/4/4 |
1,912 |
1,922 |
1,790 |
1,905 |
-3.30% |
360,400 |
| 2025/4/3 |
1,980 |
2,054 |
1,803 |
1,970 |
-3.38% |
540,700 |
| 2025/4/2 |
2,451 |
2,691 |
2,000 |
2,039 |
-18.44% |
1,125,900 |
| 2025/4/1 |
2,563 |
2,600 |
2,479 |
2,500 |
-2.15% |
106,800 |
| 2025/3/31 |
2,576 |
2,650 |
2,546 |
2,555 |
-2.70% |
149,400 |
| 2025/3/28 |
2,771 |
2,844 |
2,621 |
2,626 |
+4.17% |
448,800 |
| 2025/3/27 |
2,600 |
2,640 |
2,502 |
2,521 |
-3.41% |
132,600 |
| 2025/3/26 |
2,721 |
2,748 |
2,581 |
2,610 |
-3.80% |
181,600 |
| 2025/3/25 |
2,649 |
2,840 |
2,622 |
2,713 |
+4.23% |
235,800 |
| 2025/3/24 |
2,675 |
2,805 |
2,603 |
2,603 |
-3.31% |
206,900 |
|
