| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
3,630 |
3,680 |
3,575 |
3,580 |
-2.05% |
28,000 |
| 2025/9/16 |
3,670 |
3,695 |
3,560 |
3,655 |
+0.27% |
17,500 |
| 2025/9/12 |
3,650 |
3,670 |
3,530 |
3,645 |
+0.28% |
39,800 |
| 2025/9/11 |
3,775 |
3,855 |
3,635 |
3,635 |
-2.94% |
31,500 |
| 2025/9/10 |
3,765 |
3,795 |
3,720 |
3,745 |
-1.06% |
11,700 |
| 2025/9/9 |
3,780 |
3,860 |
3,720 |
3,785 |
+1.07% |
37,500 |
| 2025/9/8 |
3,910 |
3,910 |
3,715 |
3,745 |
-2.47% |
36,400 |
| 2025/9/5 |
3,875 |
3,875 |
3,770 |
3,840 |
+0.92% |
20,300 |
| 2025/9/4 |
3,705 |
3,845 |
3,640 |
3,805 |
-0.52% |
36,000 |
| 2025/9/3 |
4,025 |
4,085 |
3,810 |
3,825 |
-4.61% |
70,300 |
| 2025/9/2 |
3,960 |
4,090 |
3,900 |
4,010 |
+1.26% |
42,300 |
| 2025/9/1 |
4,000 |
4,040 |
3,870 |
3,960 |
-2.22% |
41,900 |
| 2025/8/29 |
4,000 |
4,110 |
3,950 |
4,050 |
+3.71% |
45,400 |
| 2025/8/28 |
3,960 |
4,040 |
3,780 |
3,905 |
-2.74% |
75,300 |
| 2025/8/27 |
4,045 |
4,110 |
3,975 |
4,015 |
-0.12% |
38,000 |
| 2025/8/26 |
3,955 |
4,190 |
3,825 |
4,020 |
-0.12% |
70,300 |
| 2025/8/25 |
4,210 |
4,210 |
4,015 |
4,025 |
-2.90% |
105,100 |
| 2025/8/22 |
4,070 |
4,175 |
4,030 |
4,145 |
+3.62% |
83,900 |
| 2025/8/21 |
4,065 |
4,185 |
3,910 |
4,000 |
-2.79% |
87,200 |
| 2025/8/20 |
4,050 |
4,135 |
3,765 |
4,115 |
+2.75% |
211,000 |
| 2025/8/19 |
3,740 |
4,005 |
3,705 |
4,005 |
+6.37% |
135,300 |
| 2025/8/18 |
3,570 |
3,765 |
3,425 |
3,765 |
+5.91% |
187,700 |
| 2025/8/15 |
3,570 |
3,750 |
3,480 |
3,555 |
-0.42% |
183,500 |
| 2025/8/14 |
3,375 |
3,600 |
3,305 |
3,570 |
+8.02% |
385,200 |
| 2025/8/13 |
3,305 |
3,305 |
3,305 |
3,305 |
+17.95% |
51,800 |
| 2025/8/12 |
2,750 |
2,920 |
2,726 |
2,802 |
+5.74% |
112,400 |
| 2025/8/8 |
2,746 |
2,781 |
2,650 |
2,650 |
-3.04% |
25,700 |
| 2025/8/7 |
2,701 |
2,748 |
2,675 |
2,733 |
+1.18% |
16,300 |
| 2025/8/6 |
2,727 |
2,774 |
2,650 |
2,701 |
-1.10% |
31,000 |
| 2025/8/5 |
2,736 |
2,736 |
2,603 |
2,731 |
+5.61% |
136,000 |
| 2025/8/4 |
2,563 |
2,631 |
2,532 |
2,586 |
-1.67% |
16,200 |
| 2025/8/1 |
2,630 |
2,660 |
2,585 |
2,630 |
+0.80% |
27,500 |
| 2025/7/31 |
2,418 |
2,609 |
2,418 |
2,609 |
+8.30% |
46,900 |
| 2025/7/30 |
2,347 |
2,409 |
2,301 |
2,409 |
+2.82% |
8,100 |
| 2025/7/29 |
2,420 |
2,420 |
2,337 |
2,343 |
-2.54% |
7,000 |
| 2025/7/28 |
2,398 |
2,450 |
2,355 |
2,404 |
+1.95% |
12,500 |
| 2025/7/25 |
2,320 |
2,400 |
2,320 |
2,358 |
+0.90% |
9,900 |
| 2025/7/24 |
2,397 |
2,397 |
2,305 |
2,337 |
-0.43% |
7,200 |
| 2025/7/23 |
2,328 |
2,350 |
2,282 |
2,347 |
+1.60% |
12,900 |
| 2025/7/22 |
2,300 |
2,361 |
2,267 |
2,310 |
+2.67% |
23,000 |
| 2025/7/18 |
2,306 |
2,350 |
2,243 |
2,250 |
-2.47% |
23,800 |
| 2025/7/17 |
2,280 |
2,335 |
2,280 |
2,307 |
+0.92% |
9,700 |
| 2025/7/16 |
2,268 |
2,315 |
2,265 |
2,286 |
-0.26% |
11,200 |
| 2025/7/15 |
2,342 |
2,351 |
2,270 |
2,292 |
-2.13% |
16,500 |
| 2025/7/14 |
2,320 |
2,358 |
2,260 |
2,342 |
-1.18% |
13,000 |
| 2025/7/11 |
2,502 |
2,519 |
2,354 |
2,370 |
-4.05% |
43,800 |
| 2025/7/10 |
2,398 |
2,527 |
2,373 |
2,470 |
+3.56% |
45,200 |
| 2025/7/9 |
2,376 |
2,387 |
2,331 |
2,385 |
+2.14% |
13,500 |
| 2025/7/8 |
2,281 |
2,335 |
2,276 |
2,335 |
+2.50% |
11,200 |
| 2025/7/7 |
2,280 |
2,350 |
2,257 |
2,278 |
-0.09% |
4,900 |
| 2025/7/4 |
2,291 |
2,344 |
2,265 |
2,280 |
-0.96% |
11,000 |
| 2025/7/3 |
2,290 |
2,324 |
2,254 |
2,302 |
+1.14% |
8,500 |
| 2025/7/2 |
2,296 |
2,342 |
2,254 |
2,276 |
-0.04% |
29,000 |
| 2025/7/1 |
2,419 |
2,419 |
2,277 |
2,277 |
-6.72% |
29,300 |
| 2025/6/30 |
2,450 |
2,500 |
2,401 |
2,441 |
+1.50% |
24,800 |
| 2025/6/27 |
2,468 |
2,468 |
2,377 |
2,405 |
-2.55% |
34,900 |
| 2025/6/26 |
2,588 |
2,588 |
2,457 |
2,468 |
-4.67% |
28,400 |
| 2025/6/25 |
2,673 |
2,673 |
2,565 |
2,589 |
-3.14% |
15,500 |
| 2025/6/24 |
2,702 |
2,717 |
2,621 |
2,673 |
+0.79% |
20,700 |
| 2025/6/23 |
2,582 |
2,661 |
2,570 |
2,652 |
+0.76% |
17,800 |
| 2025/6/20 |
2,711 |
2,749 |
2,613 |
2,632 |
-2.70% |
24,500 |
| 2025/6/19 |
2,671 |
2,820 |
2,669 |
2,705 |
+0.97% |
28,000 |
| 2025/6/18 |
2,709 |
2,730 |
2,635 |
2,679 |
-2.05% |
22,700 |
| 2025/6/17 |
2,613 |
2,760 |
2,613 |
2,735 |
+3.76% |
23,000 |
| 2025/6/16 |
2,606 |
2,700 |
2,606 |
2,636 |
+0.42% |
21,800 |
| 2025/6/13 |
2,805 |
2,805 |
2,600 |
2,625 |
-4.79% |
24,700 |
| 2025/6/12 |
2,850 |
2,878 |
2,674 |
2,757 |
-2.37% |
36,300 |
| 2025/6/11 |
2,650 |
2,824 |
2,632 |
2,824 |
+7.62% |
41,700 |
| 2025/6/10 |
2,576 |
2,710 |
2,568 |
2,624 |
+2.14% |
40,900 |
| 2025/6/9 |
2,495 |
2,575 |
2,495 |
2,569 |
+2.88% |
24,400 |
| 2025/6/6 |
2,480 |
2,555 |
2,440 |
2,497 |
+2.76% |
42,800 |
| 2025/6/5 |
2,347 |
2,439 |
2,333 |
2,430 |
+4.29% |
27,800 |
| 2025/6/4 |
2,349 |
2,349 |
2,302 |
2,330 |
-0.38% |
3,300 |
| 2025/6/3 |
2,279 |
2,342 |
2,245 |
2,339 |
+1.43% |
7,700 |
| 2025/6/2 |
2,236 |
2,340 |
2,236 |
2,306 |
+3.04% |
18,600 |
| 2025/5/30 |
2,257 |
2,257 |
2,238 |
2,238 |
-0.93% |
5,200 |
| 2025/5/29 |
2,276 |
2,278 |
2,249 |
2,259 |
-0.57% |
3,900 |
| 2025/5/28 |
2,254 |
2,276 |
2,218 |
2,272 |
+1.29% |
10,100 |
| 2025/5/27 |
2,278 |
2,278 |
2,228 |
2,243 |
-1.84% |
8,200 |
| 2025/5/26 |
2,265 |
2,285 |
2,260 |
2,285 |
+0.88% |
9,700 |
| 2025/5/23 |
2,240 |
2,274 |
2,236 |
2,265 |
+0.67% |
5,900 |
| 2025/5/22 |
2,204 |
2,273 |
2,204 |
2,250 |
+1.12% |
11,000 |
| 2025/5/21 |
2,211 |
2,272 |
2,171 |
2,225 |
+0.63% |
13,100 |
| 2025/5/20 |
2,260 |
2,274 |
2,211 |
2,211 |
-2.25% |
13,300 |
| 2025/5/19 |
2,166 |
2,284 |
2,160 |
2,262 |
+6.90% |
29,200 |
| 2025/5/16 |
2,222 |
2,222 |
2,111 |
2,116 |
-4.77% |
24,300 |
| 2025/5/15 |
2,226 |
2,229 |
2,153 |
2,222 |
-0.18% |
14,600 |
| 2025/5/14 |
2,035 |
2,259 |
2,001 |
2,226 |
+6.76% |
95,100 |
| 2025/5/13 |
2,021 |
2,098 |
1,951 |
2,085 |
+7.42% |
49,400 |
| 2025/5/12 |
2,019 |
2,079 |
1,941 |
1,941 |
-3.91% |
91,900 |
| 2025/5/9 |
1,930 |
2,049 |
1,930 |
2,020 |
+5.70% |
45,400 |
| 2025/5/8 |
1,928 |
1,928 |
1,869 |
1,911 |
-0.73% |
12,200 |
| 2025/5/7 |
1,864 |
1,932 |
1,864 |
1,925 |
+3.77% |
7,700 |
| 2025/5/2 |
1,901 |
1,911 |
1,834 |
1,855 |
-2.42% |
6,200 |
| 2025/5/1 |
1,918 |
1,919 |
1,900 |
1,901 |
-0.89% |
3,900 |
| 2025/4/30 |
1,903 |
1,927 |
1,870 |
1,918 |
+1.64% |
12,800 |
| 2025/4/28 |
1,905 |
1,916 |
1,871 |
1,887 |
+0.21% |
5,800 |
| 2025/4/25 |
1,892 |
1,902 |
1,865 |
1,883 |
+0.16% |
12,800 |
| 2025/4/24 |
1,910 |
1,910 |
1,860 |
1,880 |
-0.53% |
5,500 |
| 2025/4/23 |
1,850 |
1,910 |
1,837 |
1,890 |
+2.72% |
21,000 |
| 2025/4/22 |
1,832 |
1,855 |
1,805 |
1,840 |
+0.44% |
10,600 |
| 2025/4/21 |
1,812 |
1,839 |
1,809 |
1,832 |
+2.23% |
6,800 |
| 2025/4/18 |
1,792 |
1,810 |
1,792 |
1,792 |
+0.84% |
7,000 |
| 2025/4/17 |
1,706 |
1,794 |
1,705 |
1,777 |
+3.01% |
12,000 |
| 2025/4/16 |
1,736 |
1,739 |
1,706 |
1,725 |
-1.20% |
6,200 |
| 2025/4/15 |
1,715 |
1,750 |
1,715 |
1,746 |
+1.51% |
7,700 |
| 2025/4/14 |
1,686 |
1,735 |
1,686 |
1,720 |
+4.50% |
12,800 |
| 2025/4/11 |
1,566 |
1,646 |
1,525 |
1,646 |
+2.68% |
17,600 |
| 2025/4/10 |
1,610 |
1,665 |
1,581 |
1,603 |
+7.08% |
19,200 |
| 2025/4/9 |
1,486 |
1,510 |
1,437 |
1,497 |
-1.90% |
14,000 |
| 2025/4/8 |
1,466 |
1,557 |
1,436 |
1,526 |
+6.27% |
84,100 |
| 2025/4/7 |
1,346 |
1,478 |
1,334 |
1,436 |
-15.33% |
43,000 |
| 2025/4/4 |
1,765 |
1,785 |
1,660 |
1,696 |
-5.99% |
44,200 |
| 2025/4/3 |
1,759 |
1,841 |
1,750 |
1,804 |
+0.06% |
20,600 |
| 2025/4/2 |
1,781 |
1,840 |
1,758 |
1,803 |
+0.73% |
12,000 |
| 2025/4/1 |
1,830 |
1,830 |
1,790 |
1,790 |
+0.00% |
12,300 |
| 2025/3/31 |
1,755 |
1,798 |
1,724 |
1,790 |
+0.06% |
13,900 |
| 2025/3/28 |
1,801 |
1,819 |
1,780 |
1,789 |
-0.67% |
10,500 |
| 2025/3/27 |
1,789 |
1,814 |
1,778 |
1,801 |
+0.45% |
7,700 |
| 2025/3/26 |
1,798 |
1,811 |
1,789 |
1,793 |
-0.28% |
5,000 |
| 2025/3/25 |
1,770 |
1,800 |
1,753 |
1,798 |
+2.68% |
11,800 |
| 2025/3/24 |
1,786 |
1,799 |
1,751 |
1,751 |
-1.90% |
3,000 |
| 2025/3/21 |
1,758 |
1,786 |
1,756 |
1,785 |
+0.45% |
8,800 |
|
