| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
2,567 |
2,567 |
2,427 |
2,494 |
-1.50% |
35,500 |
| 2025/9/11 |
2,571 |
2,571 |
2,506 |
2,532 |
-0.55% |
29,600 |
| 2025/9/10 |
2,486 |
2,548 |
2,485 |
2,546 |
+2.45% |
20,600 |
| 2025/9/9 |
2,450 |
2,522 |
2,450 |
2,485 |
+2.05% |
29,000 |
| 2025/9/8 |
2,404 |
2,450 |
2,385 |
2,435 |
+1.76% |
22,400 |
| 2025/9/5 |
2,354 |
2,418 |
2,354 |
2,393 |
+2.48% |
37,600 |
| 2025/9/4 |
2,245 |
2,369 |
2,245 |
2,335 |
+4.43% |
26,100 |
| 2025/9/3 |
2,201 |
2,277 |
2,171 |
2,236 |
+0.58% |
34,700 |
| 2025/9/2 |
2,294 |
2,343 |
2,223 |
2,223 |
-3.39% |
25,800 |
| 2025/9/1 |
2,331 |
2,363 |
2,296 |
2,301 |
+0.88% |
36,800 |
| 2025/8/29 |
2,225 |
2,306 |
2,210 |
2,281 |
+3.31% |
20,000 |
| 2025/8/28 |
2,244 |
2,244 |
2,195 |
2,208 |
-0.09% |
9,100 |
| 2025/8/27 |
2,231 |
2,233 |
2,207 |
2,210 |
-0.94% |
19,400 |
| 2025/8/26 |
2,194 |
2,231 |
2,181 |
2,231 |
+1.18% |
13,600 |
| 2025/8/25 |
2,274 |
2,290 |
2,201 |
2,205 |
-0.85% |
27,900 |
| 2025/8/22 |
2,227 |
2,261 |
2,209 |
2,224 |
+1.37% |
28,400 |
| 2025/8/21 |
2,211 |
2,224 |
2,188 |
2,194 |
-0.14% |
16,800 |
| 2025/8/20 |
2,197 |
2,215 |
2,165 |
2,197 |
+0.50% |
14,800 |
| 2025/8/19 |
2,219 |
2,225 |
2,162 |
2,186 |
-1.75% |
41,800 |
| 2025/8/18 |
2,150 |
2,275 |
2,104 |
2,225 |
+7.75% |
73,000 |
| 2025/8/15 |
2,029 |
2,066 |
2,012 |
2,065 |
+1.23% |
17,600 |
| 2025/8/14 |
2,016 |
2,042 |
1,993 |
2,040 |
+1.19% |
15,400 |
| 2025/8/13 |
2,010 |
2,068 |
1,989 |
2,016 |
+1.36% |
16,600 |
| 2025/8/12 |
2,013 |
2,030 |
1,951 |
1,989 |
-1.19% |
30,700 |
| 2025/8/8 |
2,045 |
2,047 |
1,999 |
2,013 |
-1.56% |
37,500 |
| 2025/8/7 |
2,033 |
2,080 |
2,026 |
2,045 |
+0.34% |
25,700 |
| 2025/8/6 |
2,080 |
2,110 |
2,015 |
2,038 |
-3.00% |
49,900 |
| 2025/8/5 |
2,147 |
2,147 |
2,086 |
2,101 |
+0.77% |
11,900 |
| 2025/8/4 |
2,039 |
2,105 |
2,039 |
2,085 |
-0.19% |
11,200 |
| 2025/8/1 |
2,086 |
2,103 |
2,025 |
2,089 |
+0.14% |
28,000 |
| 2025/7/31 |
2,120 |
2,152 |
2,086 |
2,086 |
-1.60% |
13,400 |
| 2025/7/30 |
2,113 |
2,153 |
2,112 |
2,120 |
+0.00% |
9,900 |
| 2025/7/29 |
2,121 |
2,140 |
2,089 |
2,120 |
-0.61% |
10,800 |
| 2025/7/28 |
2,142 |
2,152 |
2,100 |
2,133 |
-0.33% |
16,300 |
| 2025/7/25 |
2,060 |
2,180 |
2,054 |
2,140 |
+2.49% |
27,200 |
| 2025/7/24 |
2,050 |
2,120 |
2,044 |
2,088 |
+1.95% |
16,600 |
| 2025/7/23 |
2,081 |
2,124 |
2,048 |
2,048 |
-1.49% |
16,100 |
| 2025/7/22 |
2,012 |
2,145 |
2,012 |
2,079 |
+3.33% |
30,100 |
| 2025/7/18 |
2,115 |
2,140 |
2,012 |
2,012 |
-6.42% |
32,700 |
| 2025/7/17 |
2,145 |
2,157 |
2,069 |
2,150 |
+1.22% |
40,600 |
| 2025/7/16 |
2,301 |
2,315 |
2,124 |
2,124 |
-9.00% |
100,100 |
| 2025/7/15 |
2,230 |
2,334 |
2,190 |
2,334 |
-0.93% |
134,000 |
| 2025/7/14 |
2,415 |
2,672 |
2,215 |
2,356 |
+6.37% |
1,044,300 |
| 2025/7/11 |
1,825 |
2,215 |
1,806 |
2,215 |
+22.04% |
403,100 |
| 2025/7/10 |
1,808 |
1,818 |
1,773 |
1,815 |
+0.39% |
13,800 |
| 2025/7/9 |
1,833 |
1,850 |
1,800 |
1,808 |
+0.28% |
7,600 |
| 2025/7/8 |
1,773 |
1,829 |
1,773 |
1,803 |
+0.95% |
7,100 |
| 2025/7/7 |
1,771 |
1,816 |
1,771 |
1,786 |
+0.96% |
7,600 |
| 2025/7/4 |
1,797 |
1,799 |
1,769 |
1,769 |
-0.62% |
7,400 |
| 2025/7/3 |
1,773 |
1,786 |
1,761 |
1,780 |
-0.45% |
12,100 |
| 2025/7/2 |
1,827 |
1,830 |
1,788 |
1,788 |
-2.77% |
12,800 |
| 2025/7/1 |
1,833 |
1,856 |
1,833 |
1,839 |
+0.33% |
4,400 |
| 2025/6/30 |
1,840 |
1,848 |
1,825 |
1,833 |
+0.11% |
8,100 |
| 2025/6/27 |
1,832 |
1,850 |
1,823 |
1,831 |
-0.16% |
5,900 |
| 2025/6/26 |
1,819 |
1,839 |
1,817 |
1,834 |
+0.22% |
9,100 |
| 2025/6/25 |
1,839 |
1,839 |
1,806 |
1,830 |
+0.94% |
16,900 |
| 2025/6/24 |
1,826 |
1,835 |
1,810 |
1,813 |
+0.33% |
10,300 |
| 2025/6/23 |
1,855 |
1,855 |
1,794 |
1,807 |
-3.68% |
22,600 |
| 2025/6/20 |
1,951 |
1,951 |
1,876 |
1,876 |
-2.60% |
29,400 |
| 2025/6/19 |
1,810 |
1,952 |
1,810 |
1,926 |
+6.88% |
84,300 |
| 2025/6/18 |
1,760 |
1,804 |
1,760 |
1,802 |
+2.04% |
16,400 |
| 2025/6/17 |
1,765 |
1,798 |
1,744 |
1,766 |
+1.49% |
21,000 |
| 2025/6/16 |
1,721 |
1,773 |
1,709 |
1,740 |
+0.29% |
21,800 |
| 2025/6/13 |
1,790 |
1,790 |
1,713 |
1,735 |
-2.58% |
18,400 |
| 2025/6/12 |
1,785 |
1,822 |
1,780 |
1,781 |
-1.17% |
14,200 |
| 2025/6/11 |
1,777 |
1,809 |
1,777 |
1,802 |
+1.41% |
9,700 |
| 2025/6/10 |
1,802 |
1,837 |
1,770 |
1,777 |
-1.71% |
18,700 |
| 2025/6/9 |
1,820 |
1,823 |
1,797 |
1,808 |
+0.11% |
10,700 |
| 2025/6/6 |
1,825 |
1,840 |
1,769 |
1,806 |
-1.85% |
21,500 |
| 2025/6/5 |
1,777 |
1,843 |
1,770 |
1,840 |
+4.25% |
52,200 |
| 2025/6/4 |
1,730 |
1,777 |
1,730 |
1,765 |
+2.02% |
10,800 |
| 2025/6/3 |
1,745 |
1,790 |
1,726 |
1,730 |
+1.17% |
19,300 |
| 2025/6/2 |
1,710 |
1,725 |
1,706 |
1,710 |
+0.00% |
6,700 |
| 2025/5/30 |
1,743 |
1,743 |
1,710 |
1,710 |
-0.75% |
9,700 |
| 2025/5/29 |
1,724 |
1,731 |
1,706 |
1,723 |
+0.17% |
13,800 |
| 2025/5/28 |
1,720 |
1,755 |
1,720 |
1,720 |
+0.35% |
15,600 |
| 2025/5/27 |
1,725 |
1,736 |
1,714 |
1,714 |
+0.65% |
4,900 |
| 2025/5/26 |
1,710 |
1,728 |
1,703 |
1,703 |
-0.35% |
8,600 |
| 2025/5/23 |
1,778 |
1,795 |
1,703 |
1,709 |
-2.68% |
13,000 |
| 2025/5/22 |
1,766 |
1,781 |
1,753 |
1,756 |
-1.79% |
8,600 |
| 2025/5/21 |
1,740 |
1,793 |
1,732 |
1,788 |
+2.46% |
16,300 |
| 2025/5/20 |
1,740 |
1,761 |
1,723 |
1,745 |
+0.35% |
9,900 |
| 2025/5/19 |
1,733 |
1,739 |
1,709 |
1,739 |
+2.05% |
11,800 |
| 2025/5/16 |
1,700 |
1,745 |
1,691 |
1,704 |
+0.47% |
26,100 |
| 2025/5/15 |
1,755 |
1,760 |
1,692 |
1,696 |
-2.25% |
19,000 |
| 2025/5/14 |
1,710 |
1,758 |
1,690 |
1,735 |
+1.17% |
20,700 |
| 2025/5/13 |
1,680 |
1,734 |
1,672 |
1,715 |
+2.63% |
29,300 |
| 2025/5/12 |
1,691 |
1,709 |
1,671 |
1,671 |
-1.12% |
13,900 |
| 2025/5/9 |
1,655 |
1,763 |
1,653 |
1,690 |
+2.11% |
47,600 |
| 2025/5/8 |
1,650 |
1,678 |
1,640 |
1,655 |
-0.24% |
8,300 |
| 2025/5/7 |
1,644 |
1,681 |
1,641 |
1,659 |
+0.55% |
9,400 |
| 2025/5/2 |
1,680 |
1,680 |
1,629 |
1,650 |
-1.73% |
17,600 |
| 2025/5/1 |
1,675 |
1,702 |
1,631 |
1,679 |
+1.88% |
58,000 |
| 2025/4/30 |
1,641 |
1,648 |
1,608 |
1,648 |
+1.17% |
51,600 |
| 2025/4/28 |
1,633 |
1,670 |
1,629 |
1,629 |
+0.93% |
17,700 |
| 2025/4/25 |
1,601 |
1,625 |
1,601 |
1,614 |
+0.94% |
9,800 |
| 2025/4/24 |
1,591 |
1,620 |
1,591 |
1,599 |
+0.50% |
12,400 |
| 2025/4/23 |
1,609 |
1,626 |
1,591 |
1,591 |
-0.75% |
23,900 |
| 2025/4/22 |
1,600 |
1,623 |
1,589 |
1,603 |
-0.19% |
24,900 |
| 2025/4/21 |
1,619 |
1,633 |
1,593 |
1,606 |
-1.41% |
16,300 |
| 2025/4/18 |
1,603 |
1,650 |
1,593 |
1,629 |
+0.31% |
46,100 |
| 2025/4/17 |
1,561 |
1,710 |
1,559 |
1,624 |
+3.70% |
71,300 |
| 2025/4/16 |
1,558 |
1,647 |
1,558 |
1,566 |
+0.51% |
51,800 |
| 2025/4/15 |
1,617 |
1,741 |
1,558 |
1,558 |
-5.58% |
116,400 |
| 2025/4/14 |
1,667 |
1,740 |
1,624 |
1,650 |
+14.03% |
235,500 |
| 2025/4/11 |
1,386 |
1,477 |
1,323 |
1,447 |
+0.49% |
43,400 |
| 2025/4/10 |
1,449 |
1,480 |
1,381 |
1,440 |
+5.96% |
17,300 |
| 2025/4/9 |
1,339 |
1,359 |
1,260 |
1,359 |
+1.72% |
36,100 |
| 2025/4/8 |
1,260 |
1,363 |
1,260 |
1,336 |
+12.93% |
42,400 |
| 2025/4/7 |
1,175 |
1,294 |
1,175 |
1,183 |
-14.58% |
56,800 |
| 2025/4/4 |
1,431 |
1,449 |
1,314 |
1,385 |
-6.29% |
84,400 |
| 2025/4/3 |
1,433 |
1,478 |
1,404 |
1,478 |
-2.89% |
60,100 |
| 2025/4/2 |
1,555 |
1,555 |
1,520 |
1,522 |
-2.25% |
23,200 |
| 2025/4/1 |
1,620 |
1,626 |
1,557 |
1,557 |
-3.41% |
19,400 |
| 2025/3/31 |
1,630 |
1,637 |
1,602 |
1,612 |
-3.53% |
21,000 |
| 2025/3/28 |
1,670 |
1,690 |
1,670 |
1,671 |
+0.06% |
9,800 |
| 2025/3/27 |
1,693 |
1,695 |
1,650 |
1,670 |
-1.88% |
13,100 |
| 2025/3/26 |
1,707 |
1,730 |
1,684 |
1,702 |
-0.29% |
20,700 |
| 2025/3/25 |
1,665 |
1,720 |
1,655 |
1,707 |
+2.71% |
34,800 |
| 2025/3/24 |
1,662 |
1,679 |
1,648 |
1,662 |
+0.06% |
28,600 |
| 2025/3/21 |
1,685 |
1,699 |
1,661 |
1,661 |
+0.00% |
35,200 |
| 2025/3/19 |
1,683 |
1,683 |
1,661 |
1,661 |
-0.42% |
21,200 |
| 2025/3/18 |
1,646 |
1,688 |
1,641 |
1,668 |
+1.40% |
24,200 |
|
