| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
3,380 |
3,385 |
3,310 |
3,315 |
-0.90% |
340,300 |
| 2025/9/11 |
3,345 |
3,370 |
3,320 |
3,345 |
+1.67% |
467,900 |
| 2025/9/10 |
3,255 |
3,300 |
3,250 |
3,290 |
+0.61% |
165,500 |
| 2025/9/9 |
3,290 |
3,335 |
3,260 |
3,270 |
+0.46% |
311,300 |
| 2025/9/8 |
3,205 |
3,280 |
3,190 |
3,255 |
+1.56% |
381,300 |
| 2025/9/5 |
3,175 |
3,210 |
3,155 |
3,205 |
+1.75% |
339,000 |
| 2025/9/4 |
3,175 |
3,180 |
3,115 |
3,150 |
-0.32% |
237,300 |
| 2025/9/3 |
3,180 |
3,195 |
3,145 |
3,160 |
-0.63% |
257,900 |
| 2025/9/2 |
3,140 |
3,180 |
3,115 |
3,180 |
+1.92% |
208,300 |
| 2025/9/1 |
3,110 |
3,125 |
3,080 |
3,120 |
+0.48% |
130,600 |
| 2025/8/29 |
3,100 |
3,130 |
3,080 |
3,105 |
-0.16% |
203,600 |
| 2025/8/28 |
3,150 |
3,150 |
3,070 |
3,110 |
-0.96% |
287,700 |
| 2025/8/27 |
3,145 |
3,175 |
3,120 |
3,140 |
+0.32% |
284,500 |
| 2025/8/26 |
3,110 |
3,145 |
3,090 |
3,130 |
+0.97% |
147,800 |
| 2025/8/25 |
3,170 |
3,170 |
3,085 |
3,100 |
-1.27% |
289,300 |
| 2025/8/22 |
3,155 |
3,175 |
3,105 |
3,140 |
+0.80% |
239,300 |
| 2025/8/21 |
3,110 |
3,120 |
3,075 |
3,115 |
+0.32% |
217,000 |
| 2025/8/20 |
3,110 |
3,130 |
3,075 |
3,105 |
-0.48% |
150,200 |
| 2025/8/19 |
3,085 |
3,145 |
3,070 |
3,120 |
+1.96% |
335,100 |
| 2025/8/18 |
3,050 |
3,070 |
3,030 |
3,060 |
+1.32% |
168,400 |
| 2025/8/15 |
3,015 |
3,030 |
2,977 |
3,020 |
+0.00% |
276,500 |
| 2025/8/14 |
3,015 |
3,030 |
2,993 |
3,020 |
-0.17% |
158,700 |
| 2025/8/13 |
2,994 |
3,045 |
2,959 |
3,025 |
+1.24% |
287,200 |
| 2025/8/12 |
2,950 |
3,025 |
2,934 |
2,988 |
+1.25% |
527,200 |
| 2025/8/8 |
2,915 |
2,966 |
2,910 |
2,951 |
+0.41% |
298,900 |
| 2025/8/7 |
2,958 |
3,010 |
2,907 |
2,939 |
-3.80% |
386,700 |
| 2025/8/6 |
2,959 |
3,100 |
2,943 |
3,055 |
+2.69% |
419,200 |
| 2025/8/5 |
2,960 |
2,998 |
2,934 |
2,975 |
+1.33% |
245,800 |
| 2025/8/4 |
2,900 |
2,942 |
2,900 |
2,936 |
+0.07% |
208,700 |
| 2025/8/1 |
2,871 |
2,963 |
2,868 |
2,934 |
+3.06% |
347,100 |
| 2025/7/31 |
2,815 |
2,862 |
2,801 |
2,847 |
+1.50% |
240,400 |
| 2025/7/30 |
2,798 |
2,810 |
2,775 |
2,805 |
+0.57% |
227,400 |
| 2025/7/29 |
2,780 |
2,799 |
2,771 |
2,789 |
-0.07% |
152,100 |
| 2025/7/28 |
2,850 |
2,852 |
2,776 |
2,791 |
-1.76% |
178,500 |
| 2025/7/25 |
2,869 |
2,870 |
2,827 |
2,841 |
-0.07% |
288,300 |
| 2025/7/24 |
2,865 |
2,865 |
2,819 |
2,843 |
-1.08% |
264,900 |
| 2025/7/23 |
2,900 |
2,915 |
2,820 |
2,874 |
-0.42% |
311,700 |
| 2025/7/22 |
2,868 |
2,905 |
2,848 |
2,886 |
+1.12% |
252,600 |
| 2025/7/18 |
2,840 |
2,871 |
2,815 |
2,854 |
+0.67% |
277,900 |
| 2025/7/17 |
2,848 |
2,856 |
2,818 |
2,835 |
-0.28% |
270,400 |
| 2025/7/16 |
2,820 |
2,848 |
2,803 |
2,843 |
+1.61% |
313,000 |
| 2025/7/15 |
2,799 |
2,819 |
2,779 |
2,798 |
+1.63% |
307,700 |
| 2025/7/14 |
2,764 |
2,800 |
2,746 |
2,753 |
+0.29% |
323,700 |
| 2025/7/11 |
2,730 |
2,800 |
2,730 |
2,745 |
+1.40% |
507,400 |
| 2025/7/10 |
2,766 |
2,773 |
2,688 |
2,707 |
-1.42% |
502,800 |
| 2025/7/9 |
2,685 |
2,749 |
2,670 |
2,746 |
+2.46% |
316,400 |
| 2025/7/8 |
2,690 |
2,708 |
2,670 |
2,680 |
-0.52% |
227,200 |
| 2025/7/7 |
2,670 |
2,706 |
2,667 |
2,694 |
+0.90% |
304,100 |
| 2025/7/4 |
2,687 |
2,694 |
2,641 |
2,670 |
-0.04% |
411,100 |
| 2025/7/3 |
2,789 |
2,789 |
2,661 |
2,671 |
-4.61% |
749,000 |
| 2025/7/2 |
2,753 |
2,824 |
2,753 |
2,800 |
+0.21% |
489,300 |
| 2025/7/1 |
2,800 |
2,861 |
2,768 |
2,794 |
+0.00% |
685,200 |
| 2025/6/30 |
2,757 |
2,808 |
2,757 |
2,794 |
+0.72% |
494,400 |
| 2025/6/27 |
2,706 |
2,774 |
2,706 |
2,774 |
+2.51% |
642,900 |
| 2025/6/26 |
2,689 |
2,732 |
2,677 |
2,706 |
+0.22% |
401,900 |
| 2025/6/25 |
2,750 |
2,779 |
2,680 |
2,700 |
-0.18% |
608,900 |
| 2025/6/24 |
2,731 |
2,742 |
2,652 |
2,705 |
+0.33% |
432,900 |
| 2025/6/23 |
2,659 |
2,708 |
2,621 |
2,696 |
+1.51% |
476,500 |
| 2025/6/20 |
2,671 |
2,678 |
2,640 |
2,656 |
-0.82% |
704,100 |
| 2025/6/19 |
2,692 |
2,708 |
2,663 |
2,678 |
-0.26% |
306,800 |
| 2025/6/18 |
2,606 |
2,687 |
2,601 |
2,685 |
+3.91% |
509,700 |
| 2025/6/17 |
2,608 |
2,627 |
2,566 |
2,584 |
-1.67% |
464,700 |
| 2025/6/16 |
2,677 |
2,692 |
2,589 |
2,628 |
-1.83% |
522,600 |
| 2025/6/13 |
2,647 |
2,684 |
2,624 |
2,677 |
+1.13% |
520,400 |
| 2025/6/12 |
2,690 |
2,709 |
2,639 |
2,647 |
-0.64% |
435,300 |
| 2025/6/11 |
2,649 |
2,685 |
2,627 |
2,664 |
+0.99% |
469,300 |
| 2025/6/10 |
2,670 |
2,701 |
2,604 |
2,638 |
+0.69% |
540,300 |
| 2025/6/9 |
2,596 |
2,620 |
2,587 |
2,620 |
+0.92% |
297,400 |
| 2025/6/6 |
2,581 |
2,601 |
2,572 |
2,596 |
+0.82% |
427,700 |
| 2025/6/5 |
2,591 |
2,616 |
2,566 |
2,575 |
-0.43% |
381,800 |
| 2025/6/4 |
2,591 |
2,612 |
2,576 |
2,586 |
-0.27% |
231,600 |
| 2025/6/3 |
2,610 |
2,617 |
2,567 |
2,593 |
-0.65% |
232,300 |
| 2025/6/2 |
2,599 |
2,623 |
2,582 |
2,610 |
+0.00% |
208,700 |
| 2025/5/30 |
2,631 |
2,632 |
2,604 |
2,610 |
-0.68% |
345,100 |
| 2025/5/29 |
2,636 |
2,662 |
2,617 |
2,628 |
+0.50% |
306,800 |
| 2025/5/28 |
2,637 |
2,651 |
2,603 |
2,615 |
-0.04% |
550,500 |
| 2025/5/27 |
2,578 |
2,626 |
2,568 |
2,616 |
+2.07% |
281,400 |
| 2025/5/26 |
2,598 |
2,598 |
2,551 |
2,563 |
-0.12% |
269,500 |
| 2025/5/23 |
2,536 |
2,569 |
2,531 |
2,566 |
+1.02% |
327,600 |
| 2025/5/22 |
2,540 |
2,566 |
2,520 |
2,540 |
-1.40% |
408,200 |
| 2025/5/21 |
2,620 |
2,644 |
2,564 |
2,576 |
-1.08% |
332,100 |
| 2025/5/20 |
2,720 |
2,745 |
2,581 |
2,604 |
-3.38% |
559,800 |
| 2025/5/19 |
2,644 |
2,705 |
2,625 |
2,695 |
+1.16% |
796,000 |
| 2025/5/16 |
2,549 |
2,671 |
2,537 |
2,664 |
+4.96% |
1,007,100 |
| 2025/5/15 |
2,589 |
2,604 |
2,512 |
2,538 |
-1.59% |
550,300 |
| 2025/5/14 |
2,548 |
2,582 |
2,528 |
2,579 |
-0.42% |
744,100 |
| 2025/5/13 |
2,633 |
2,633 |
2,567 |
2,590 |
-1.37% |
924,600 |
| 2025/5/12 |
2,628 |
2,631 |
2,574 |
2,626 |
+0.38% |
542,300 |
| 2025/5/9 |
2,619 |
2,640 |
2,597 |
2,616 |
-0.38% |
395,800 |
| 2025/5/8 |
2,631 |
2,641 |
2,575 |
2,626 |
+0.31% |
503,100 |
| 2025/5/7 |
2,572 |
2,632 |
2,570 |
2,618 |
+2.43% |
1,150,500 |
| 2025/5/2 |
2,611 |
2,616 |
2,532 |
2,556 |
-3.22% |
1,200,000 |
| 2025/5/1 |
2,602 |
2,660 |
2,602 |
2,641 |
+2.01% |
1,521,200 |
| 2025/4/30 |
2,620 |
2,630 |
2,581 |
2,589 |
-1.15% |
5,345,700 |
| 2025/4/28 |
2,681 |
2,681 |
2,616 |
2,619 |
-2.49% |
716,100 |
| 2025/4/25 |
2,591 |
2,714 |
2,574 |
2,686 |
+3.75% |
2,078,000 |
| 2025/4/24 |
2,614 |
2,630 |
2,589 |
2,589 |
-0.88% |
10,216,300 |
| 2025/4/23 |
2,701 |
2,715 |
2,603 |
2,612 |
-2.17% |
4,280,300 |
| 2025/4/22 |
2,593 |
2,670 |
2,565 |
2,670 |
+1.60% |
2,299,500 |
| 2025/4/21 |
2,604 |
2,706 |
2,591 |
2,628 |
-0.64% |
1,311,500 |
| 2025/4/18 |
2,425 |
2,718 |
2,418 |
2,645 |
+10.48% |
2,804,900 |
| 2025/4/17 |
2,350 |
2,444 |
2,348 |
2,394 |
+1.35% |
726,300 |
| 2025/4/16 |
2,336 |
2,383 |
2,332 |
2,362 |
+1.55% |
1,022,000 |
| 2025/4/15 |
2,345 |
2,388 |
2,326 |
2,326 |
-6.51% |
1,493,800 |
| 2025/4/14 |
2,465 |
2,521 |
2,451 |
2,488 |
+2.51% |
151,600 |
| 2025/4/11 |
2,350 |
2,439 |
2,331 |
2,427 |
-0.94% |
171,800 |
| 2025/4/10 |
2,367 |
2,471 |
2,345 |
2,450 |
+5.74% |
483,000 |
| 2025/4/9 |
2,316 |
2,370 |
2,300 |
2,317 |
-1.61% |
239,400 |
| 2025/4/8 |
2,295 |
2,363 |
2,257 |
2,355 |
+5.18% |
282,700 |
| 2025/4/7 |
2,264 |
2,324 |
2,198 |
2,239 |
-6.79% |
449,700 |
| 2025/4/4 |
2,440 |
2,474 |
2,348 |
2,402 |
-4.76% |
223,500 |
| 2025/4/3 |
2,454 |
2,525 |
2,451 |
2,522 |
-0.32% |
200,800 |
| 2025/4/2 |
2,546 |
2,546 |
2,480 |
2,530 |
-0.28% |
226,800 |
| 2025/4/1 |
2,526 |
2,585 |
2,524 |
2,537 |
+0.08% |
214,200 |
| 2025/3/31 |
2,548 |
2,567 |
2,508 |
2,535 |
-2.50% |
226,300 |
| 2025/3/28 |
2,590 |
2,643 |
2,560 |
2,600 |
-1.14% |
262,100 |
| 2025/3/27 |
2,625 |
2,677 |
2,615 |
2,630 |
+0.23% |
188,200 |
| 2025/3/26 |
2,610 |
2,636 |
2,605 |
2,624 |
+0.54% |
238,700 |
| 2025/3/25 |
2,620 |
2,625 |
2,601 |
2,610 |
+0.04% |
224,800 |
| 2025/3/24 |
2,611 |
2,630 |
2,588 |
2,609 |
+0.19% |
273,600 |
| 2025/3/21 |
2,561 |
2,614 |
2,561 |
2,604 |
+1.32% |
289,600 |
| 2025/3/19 |
2,600 |
2,626 |
2,570 |
2,570 |
-1.53% |
323,500 |
| 2025/3/18 |
2,577 |
2,620 |
2,552 |
2,610 |
+2.80% |
247,700 |
|
