| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/18 |
2,333 |
2,395 |
2,300 |
2,345 |
+0.69% |
21,400 |
| 2025/9/17 |
2,301 |
2,335 |
2,222 |
2,329 |
-0.26% |
59,100 |
| 2025/9/16 |
2,051 |
2,336 |
2,050 |
2,335 |
+20.61% |
121,700 |
| 2025/9/12 |
2,050 |
2,050 |
1,936 |
1,936 |
-4.72% |
23,000 |
| 2025/9/11 |
2,083 |
2,083 |
2,000 |
2,032 |
-0.68% |
11,400 |
| 2025/9/10 |
2,050 |
2,115 |
2,000 |
2,046 |
-0.97% |
28,900 |
| 2025/9/9 |
2,105 |
2,105 |
2,050 |
2,066 |
-1.90% |
3,100 |
| 2025/9/8 |
2,106 |
2,157 |
2,071 |
2,106 |
-0.43% |
10,600 |
| 2025/9/5 |
2,075 |
2,124 |
2,026 |
2,115 |
+3.93% |
9,100 |
| 2025/9/4 |
2,050 |
2,060 |
2,010 |
2,035 |
-0.97% |
11,300 |
| 2025/9/3 |
2,150 |
2,150 |
2,050 |
2,055 |
-5.30% |
15,600 |
| 2025/9/2 |
2,175 |
2,178 |
2,130 |
2,170 |
+1.83% |
8,500 |
| 2025/9/1 |
2,094 |
2,144 |
2,042 |
2,131 |
+1.77% |
14,600 |
| 2025/8/29 |
2,110 |
2,146 |
2,094 |
2,094 |
+1.26% |
8,500 |
| 2025/8/28 |
2,065 |
2,081 |
2,041 |
2,068 |
-0.19% |
6,100 |
| 2025/8/27 |
2,057 |
2,088 |
2,042 |
2,072 |
+0.73% |
5,500 |
| 2025/8/26 |
2,090 |
2,090 |
2,045 |
2,057 |
-1.58% |
9,400 |
| 2025/8/25 |
2,117 |
2,155 |
2,050 |
2,090 |
+0.48% |
21,200 |
| 2025/8/22 |
2,129 |
2,186 |
2,055 |
2,080 |
-2.30% |
17,000 |
| 2025/8/21 |
2,206 |
2,224 |
2,104 |
2,129 |
-3.49% |
31,100 |
| 2025/8/20 |
2,348 |
2,348 |
2,205 |
2,206 |
-7.31% |
37,500 |
| 2025/8/19 |
2,399 |
2,406 |
2,339 |
2,380 |
-0.79% |
20,700 |
| 2025/8/18 |
2,248 |
2,399 |
2,248 |
2,399 |
+5.68% |
23,600 |
| 2025/8/15 |
2,250 |
2,341 |
2,232 |
2,270 |
+1.34% |
23,500 |
| 2025/8/14 |
2,088 |
2,289 |
2,078 |
2,240 |
+7.23% |
40,400 |
| 2025/8/13 |
2,094 |
2,100 |
1,953 |
2,089 |
+2.10% |
36,400 |
| 2025/8/12 |
2,166 |
2,177 |
2,035 |
2,046 |
-4.93% |
41,800 |
| 2025/8/8 |
2,065 |
2,154 |
2,065 |
2,152 |
+4.21% |
42,900 |
| 2025/8/7 |
2,052 |
2,090 |
2,020 |
2,065 |
+0.88% |
20,600 |
| 2025/8/6 |
1,961 |
2,051 |
1,961 |
2,047 |
+4.97% |
54,300 |
| 2025/8/5 |
1,892 |
1,973 |
1,888 |
1,950 |
+1.88% |
51,200 |
| 2025/8/4 |
1,813 |
1,952 |
1,813 |
1,914 |
+3.29% |
61,500 |
| 2025/8/1 |
1,825 |
1,900 |
1,782 |
1,853 |
+0.93% |
72,700 |
| 2025/7/31 |
1,804 |
1,869 |
1,804 |
1,836 |
+0.60% |
44,600 |
| 2025/7/30 |
1,803 |
1,893 |
1,790 |
1,825 |
+0.11% |
76,000 |
| 2025/7/29 |
1,900 |
1,948 |
1,811 |
1,823 |
-5.74% |
132,200 |
| 2025/7/28 |
2,097 |
2,113 |
1,915 |
1,934 |
-7.95% |
164,300 |
| 2025/7/25 |
2,498 |
2,978 |
2,064 |
2,101 |
-15.86% |
1,214,900 |
| 2025/7/24 |
2,290 |
2,528 |
1,910 |
2,497 |
+6.71% |
413,200 |
| 2025/7/23 |
2,309 |
2,768 |
2,064 |
2,340 |
-0.43% |
485,800 |
| 2025/7/22 |
2,364 |
2,443 |
2,240 |
2,350 |
+1.56% |
77,800 |
| 2025/7/18 |
2,129 |
2,406 |
1,954 |
2,314 |
+3.81% |
279,500 |
| 2025/7/17 |
1,820 |
2,229 |
1,820 |
2,229 |
+21.87% |
229,300 |
| 2025/7/16 |
1,800 |
1,829 |
1,800 |
1,829 |
+2.18% |
3,100 |
| 2025/7/15 |
1,800 |
1,805 |
1,790 |
1,790 |
-0.56% |
2,400 |
| 2025/7/14 |
1,802 |
1,802 |
1,800 |
1,800 |
+0.00% |
6,200 |
| 2025/7/11 |
1,800 |
1,804 |
1,800 |
1,800 |
+0.00% |
2,400 |
| 2025/7/10 |
1,800 |
1,804 |
1,800 |
1,800 |
+0.00% |
1,600 |
| 2025/7/9 |
1,810 |
1,810 |
1,800 |
1,800 |
-0.99% |
5,300 |
| 2025/7/8 |
1,802 |
1,841 |
1,800 |
1,818 |
+1.00% |
2,500 |
| 2025/7/7 |
1,800 |
1,806 |
1,800 |
1,800 |
+1.07% |
1,800 |
| 2025/7/4 |
1,813 |
1,813 |
1,781 |
1,781 |
-1.77% |
4,400 |
| 2025/7/3 |
1,810 |
1,845 |
1,805 |
1,813 |
+0.67% |
1,400 |
| 2025/7/2 |
1,840 |
1,840 |
1,800 |
1,801 |
+0.06% |
4,600 |
| 2025/7/1 |
1,800 |
1,810 |
1,767 |
1,800 |
+0.00% |
4,300 |
| 2025/6/30 |
1,800 |
1,818 |
1,762 |
1,800 |
+0.00% |
13,100 |
| 2025/6/27 |
1,800 |
1,810 |
1,760 |
1,800 |
-0.28% |
9,400 |
| 2025/6/26 |
1,825 |
1,825 |
1,744 |
1,805 |
-1.10% |
20,900 |
| 2025/6/25 |
1,830 |
1,876 |
1,820 |
1,825 |
-0.33% |
19,900 |
| 2025/6/24 |
1,844 |
1,844 |
1,831 |
1,831 |
+0.05% |
1,300 |
| 2025/6/23 |
1,822 |
1,838 |
1,822 |
1,830 |
-0.27% |
7,000 |
| 2025/6/20 |
1,835 |
1,835 |
1,811 |
1,835 |
+0.27% |
12,400 |
| 2025/6/19 |
1,760 |
1,831 |
1,760 |
1,830 |
+3.98% |
26,300 |
| 2025/6/18 |
1,750 |
1,836 |
1,725 |
1,760 |
+0.46% |
33,100 |
| 2025/6/17 |
1,747 |
1,799 |
1,735 |
1,752 |
+0.52% |
16,900 |
| 2025/6/16 |
1,691 |
1,743 |
1,628 |
1,743 |
+5.57% |
24,600 |
| 2025/6/13 |
1,691 |
1,691 |
1,621 |
1,651 |
-0.42% |
4,400 |
| 2025/6/12 |
1,666 |
1,667 |
1,658 |
1,658 |
-0.72% |
1,200 |
| 2025/6/11 |
1,657 |
1,670 |
1,657 |
1,670 |
+0.06% |
5,300 |
| 2025/6/10 |
1,662 |
1,678 |
1,640 |
1,669 |
-0.24% |
3,800 |
| 2025/6/9 |
1,710 |
1,710 |
1,669 |
1,673 |
-0.65% |
3,200 |
| 2025/6/6 |
1,703 |
1,703 |
1,684 |
1,684 |
-1.00% |
2,200 |
| 2025/6/5 |
1,632 |
1,735 |
1,632 |
1,701 |
+3.22% |
11,900 |
| 2025/6/4 |
1,595 |
1,649 |
1,563 |
1,648 |
+2.94% |
23,300 |
| 2025/6/3 |
1,556 |
1,610 |
1,556 |
1,601 |
+2.10% |
15,600 |
| 2025/6/2 |
1,530 |
1,568 |
1,530 |
1,568 |
+2.35% |
3,800 |
| 2025/5/30 |
1,540 |
1,540 |
1,521 |
1,532 |
+0.99% |
500 |
| 2025/5/29 |
1,525 |
1,538 |
1,515 |
1,517 |
+0.80% |
6,600 |
| 2025/5/28 |
1,505 |
1,525 |
1,502 |
1,505 |
+0.40% |
2,000 |
| 2025/5/27 |
1,502 |
1,517 |
1,499 |
1,499 |
-0.20% |
3,500 |
| 2025/5/26 |
1,502 |
1,529 |
1,502 |
1,502 |
+0.00% |
2,000 |
| 2025/5/23 |
1,520 |
1,540 |
1,501 |
1,502 |
-0.66% |
900 |
| 2025/5/22 |
1,516 |
1,524 |
1,512 |
1,512 |
+0.07% |
300 |
| 2025/5/21 |
1,515 |
1,528 |
1,502 |
1,511 |
-1.18% |
4,200 |
| 2025/5/20 |
1,540 |
1,540 |
1,515 |
1,529 |
-0.59% |
2,600 |
| 2025/5/19 |
1,518 |
1,540 |
1,518 |
1,538 |
+0.26% |
1,300 |
| 2025/5/16 |
1,559 |
1,559 |
1,523 |
1,534 |
+0.99% |
600 |
| 2025/5/15 |
1,566 |
1,568 |
1,512 |
1,519 |
-1.75% |
2,200 |
| 2025/5/14 |
1,565 |
1,565 |
1,525 |
1,546 |
-0.64% |
400 |
| 2025/5/13 |
1,520 |
1,570 |
1,516 |
1,556 |
+2.71% |
6,100 |
| 2025/5/12 |
1,518 |
1,543 |
1,511 |
1,515 |
-0.72% |
1,600 |
| 2025/5/9 |
1,539 |
1,539 |
1,517 |
1,526 |
-1.10% |
900 |
| 2025/5/8 |
1,543 |
1,543 |
1,543 |
1,543 |
+0.46% |
200 |
| 2025/5/7 |
1,515 |
1,549 |
1,503 |
1,536 |
+0.26% |
1,900 |
| 2025/5/2 |
1,545 |
1,571 |
1,452 |
1,532 |
-1.48% |
6,000 |
| 2025/5/1 |
1,550 |
1,569 |
1,540 |
1,555 |
+0.39% |
6,800 |
| 2025/4/30 |
1,506 |
1,549 |
1,476 |
1,549 |
+4.66% |
2,800 |
| 2025/4/28 |
1,475 |
1,525 |
1,475 |
1,480 |
-1.33% |
2,400 |
| 2025/4/25 |
1,512 |
1,519 |
1,498 |
1,500 |
-0.53% |
1,300 |
| 2025/4/24 |
1,518 |
1,518 |
1,503 |
1,508 |
+0.33% |
2,400 |
| 2025/4/23 |
1,505 |
1,510 |
1,471 |
1,503 |
+0.00% |
5,200 |
| 2025/4/22 |
1,460 |
1,503 |
1,460 |
1,503 |
+0.20% |
5,100 |
| 2025/4/21 |
1,472 |
1,500 |
1,472 |
1,500 |
+0.13% |
1,200 |
| 2025/4/18 |
1,481 |
1,510 |
1,481 |
1,498 |
+2.25% |
6,000 |
| 2025/4/17 |
1,443 |
1,465 |
1,443 |
1,465 |
+0.34% |
1,500 |
| 2025/4/16 |
1,448 |
1,460 |
1,448 |
1,460 |
+0.62% |
3,500 |
| 2025/4/15 |
1,460 |
1,478 |
1,450 |
1,451 |
-0.62% |
4,100 |
| 2025/4/14 |
1,456 |
1,486 |
1,455 |
1,460 |
+0.00% |
5,900 |
| 2025/4/11 |
1,450 |
1,490 |
1,450 |
1,460 |
-0.07% |
9,900 |
| 2025/4/10 |
1,445 |
1,500 |
1,390 |
1,461 |
+5.11% |
5,100 |
| 2025/4/9 |
1,440 |
1,440 |
1,390 |
1,390 |
-4.14% |
1,500 |
| 2025/4/8 |
1,425 |
1,495 |
1,423 |
1,450 |
+7.65% |
10,100 |
| 2025/4/7 |
1,333 |
1,372 |
1,310 |
1,347 |
-7.42% |
8,300 |
| 2025/4/4 |
1,428 |
1,470 |
1,353 |
1,455 |
-0.21% |
11,500 |
| 2025/4/3 |
1,452 |
1,478 |
1,430 |
1,458 |
-1.15% |
4,900 |
| 2025/4/2 |
1,474 |
1,475 |
1,474 |
1,475 |
+0.00% |
200 |
| 2025/4/1 |
1,510 |
1,530 |
1,475 |
1,475 |
-2.32% |
6,500 |
| 2025/3/31 |
1,482 |
1,516 |
1,461 |
1,510 |
+1.21% |
4,700 |
| 2025/3/28 |
1,454 |
1,548 |
1,454 |
1,492 |
+1.84% |
5,500 |
| 2025/3/27 |
1,499 |
1,500 |
1,456 |
1,465 |
-1.74% |
5,600 |
| 2025/3/26 |
1,443 |
1,500 |
1,443 |
1,491 |
+5.37% |
13,800 |
| 2025/3/25 |
1,362 |
1,415 |
1,355 |
1,415 |
+4.12% |
18,700 |
| 2025/3/24 |
1,364 |
1,382 |
1,359 |
1,359 |
-0.29% |
6,100 |
|
