| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/5 |
2,699 |
2,720 |
2,689 |
2,707 |
+0.45% |
119,100 |
| 2025/9/4 |
2,670 |
2,695 |
2,664 |
2,695 |
+1.39% |
87,100 |
| 2025/9/3 |
2,660 |
2,688 |
2,640 |
2,658 |
+0.08% |
126,700 |
| 2025/9/2 |
2,630 |
2,658 |
2,627 |
2,656 |
+1.30% |
63,600 |
| 2025/9/1 |
2,652 |
2,668 |
2,612 |
2,622 |
-1.17% |
118,700 |
| 2025/8/29 |
2,641 |
2,655 |
2,635 |
2,653 |
+0.53% |
63,700 |
| 2025/8/28 |
2,622 |
2,645 |
2,608 |
2,639 |
+0.96% |
94,800 |
| 2025/8/27 |
2,600 |
2,622 |
2,581 |
2,614 |
+0.65% |
124,500 |
| 2025/8/26 |
2,650 |
2,653 |
2,595 |
2,597 |
-2.41% |
211,900 |
| 2025/8/25 |
2,712 |
2,728 |
2,656 |
2,661 |
+1.88% |
230,800 |
| 2025/8/22 |
2,593 |
2,632 |
2,593 |
2,612 |
+0.73% |
116,400 |
| 2025/8/21 |
2,575 |
2,605 |
2,525 |
2,593 |
+0.70% |
135,800 |
| 2025/8/20 |
2,591 |
2,592 |
2,575 |
2,575 |
-0.62% |
91,100 |
| 2025/8/19 |
2,599 |
2,617 |
2,582 |
2,591 |
-0.04% |
83,300 |
| 2025/8/18 |
2,586 |
2,597 |
2,577 |
2,592 |
+0.43% |
120,800 |
| 2025/8/15 |
2,560 |
2,584 |
2,557 |
2,581 |
+0.98% |
89,500 |
| 2025/8/14 |
2,545 |
2,559 |
2,537 |
2,556 |
+0.04% |
56,900 |
| 2025/8/13 |
2,570 |
2,587 |
2,546 |
2,555 |
+0.20% |
112,800 |
| 2025/8/12 |
2,543 |
2,556 |
2,520 |
2,550 |
+1.15% |
140,400 |
| 2025/8/8 |
2,518 |
2,521 |
2,505 |
2,521 |
+0.24% |
91,400 |
| 2025/8/7 |
2,502 |
2,541 |
2,501 |
2,515 |
+0.36% |
66,800 |
| 2025/8/6 |
2,470 |
2,521 |
2,468 |
2,506 |
+1.54% |
122,800 |
| 2025/8/5 |
2,469 |
2,492 |
2,450 |
2,468 |
+0.78% |
104,800 |
| 2025/8/4 |
2,415 |
2,455 |
2,411 |
2,449 |
-0.65% |
116,300 |
| 2025/8/1 |
2,453 |
2,474 |
2,448 |
2,465 |
+0.49% |
90,900 |
| 2025/7/31 |
2,449 |
2,467 |
2,440 |
2,453 |
+1.11% |
117,000 |
| 2025/7/30 |
2,434 |
2,462 |
2,426 |
2,426 |
-0.74% |
118,400 |
| 2025/7/29 |
2,425 |
2,452 |
2,425 |
2,444 |
-0.20% |
52,300 |
| 2025/7/28 |
2,409 |
2,449 |
2,406 |
2,449 |
+0.41% |
138,600 |
| 2025/7/25 |
2,401 |
2,453 |
2,391 |
2,439 |
+1.04% |
79,500 |
| 2025/7/24 |
2,411 |
2,426 |
2,402 |
2,414 |
+0.67% |
86,100 |
| 2025/7/23 |
2,386 |
2,432 |
2,366 |
2,398 |
+1.65% |
127,900 |
| 2025/7/22 |
2,358 |
2,410 |
2,340 |
2,359 |
+2.21% |
96,400 |
| 2025/7/18 |
2,328 |
2,330 |
2,305 |
2,308 |
-0.17% |
56,200 |
| 2025/7/17 |
2,302 |
2,331 |
2,296 |
2,312 |
+0.52% |
99,900 |
| 2025/7/16 |
2,342 |
2,348 |
2,293 |
2,300 |
-2.21% |
111,600 |
| 2025/7/15 |
2,347 |
2,380 |
2,347 |
2,352 |
+0.21% |
49,700 |
| 2025/7/14 |
2,348 |
2,355 |
2,331 |
2,347 |
-0.04% |
45,300 |
| 2025/7/11 |
2,313 |
2,360 |
2,313 |
2,348 |
+1.51% |
113,900 |
| 2025/7/10 |
2,320 |
2,323 |
2,305 |
2,313 |
+0.43% |
66,600 |
| 2025/7/9 |
2,265 |
2,308 |
2,257 |
2,303 |
+1.90% |
83,600 |
| 2025/7/8 |
2,240 |
2,265 |
2,234 |
2,260 |
+0.76% |
59,300 |
| 2025/7/7 |
2,267 |
2,267 |
2,236 |
2,243 |
-1.19% |
54,100 |
| 2025/7/4 |
2,250 |
2,274 |
2,241 |
2,270 |
+1.57% |
63,400 |
| 2025/7/3 |
2,238 |
2,246 |
2,218 |
2,235 |
+0.31% |
65,400 |
| 2025/7/2 |
2,202 |
2,240 |
2,202 |
2,228 |
-0.40% |
69,300 |
| 2025/7/1 |
2,251 |
2,255 |
2,219 |
2,237 |
-0.53% |
60,800 |
| 2025/6/30 |
2,260 |
2,284 |
2,247 |
2,249 |
-0.27% |
98,900 |
| 2025/6/27 |
2,239 |
2,268 |
2,236 |
2,255 |
+1.39% |
97,200 |
| 2025/6/26 |
2,198 |
2,230 |
2,190 |
2,224 |
+1.55% |
74,000 |
| 2025/6/25 |
2,171 |
2,199 |
2,155 |
2,190 |
+0.97% |
103,700 |
| 2025/6/24 |
2,150 |
2,173 |
2,150 |
2,169 |
+1.64% |
61,900 |
| 2025/6/23 |
2,120 |
2,138 |
2,105 |
2,134 |
-0.23% |
121,800 |
| 2025/6/20 |
2,156 |
2,170 |
2,139 |
2,139 |
-0.79% |
58,700 |
| 2025/6/19 |
2,151 |
2,170 |
2,148 |
2,156 |
-0.42% |
62,700 |
| 2025/6/18 |
2,150 |
2,182 |
2,150 |
2,165 |
+0.65% |
79,300 |
| 2025/6/17 |
2,124 |
2,163 |
2,122 |
2,151 |
+1.65% |
87,600 |
| 2025/6/16 |
2,112 |
2,122 |
2,101 |
2,116 |
+0.76% |
63,800 |
| 2025/6/13 |
2,108 |
2,117 |
2,094 |
2,100 |
-0.90% |
82,900 |
| 2025/6/12 |
2,120 |
2,124 |
2,110 |
2,119 |
-0.09% |
30,300 |
| 2025/6/11 |
2,134 |
2,134 |
2,110 |
2,121 |
-0.28% |
38,200 |
| 2025/6/10 |
2,156 |
2,169 |
2,126 |
2,127 |
-1.02% |
60,400 |
| 2025/6/9 |
2,129 |
2,155 |
2,129 |
2,149 |
+1.42% |
58,500 |
| 2025/6/6 |
2,108 |
2,123 |
2,108 |
2,119 |
+0.62% |
68,600 |
| 2025/6/5 |
2,108 |
2,133 |
2,103 |
2,106 |
-1.17% |
86,900 |
| 2025/6/4 |
2,109 |
2,135 |
2,109 |
2,131 |
+0.85% |
82,200 |
| 2025/6/3 |
2,121 |
2,123 |
2,105 |
2,113 |
-0.56% |
37,100 |
| 2025/6/2 |
2,124 |
2,125 |
2,105 |
2,125 |
-0.38% |
42,500 |
| 2025/5/30 |
2,109 |
2,136 |
2,104 |
2,133 |
-0.14% |
34,500 |
| 2025/5/29 |
2,121 |
2,146 |
2,120 |
2,136 |
+0.99% |
44,400 |
| 2025/5/28 |
2,139 |
2,140 |
2,115 |
2,115 |
+0.24% |
97,900 |
| 2025/5/27 |
2,098 |
2,110 |
2,094 |
2,110 |
+0.91% |
65,600 |
| 2025/5/26 |
2,080 |
2,098 |
2,080 |
2,091 |
+0.24% |
40,700 |
| 2025/5/23 |
2,083 |
2,102 |
2,083 |
2,086 |
+0.24% |
35,700 |
| 2025/5/22 |
2,061 |
2,086 |
2,053 |
2,081 |
-0.29% |
43,000 |
| 2025/5/21 |
2,075 |
2,102 |
2,075 |
2,087 |
+0.63% |
57,700 |
| 2025/5/20 |
2,095 |
2,115 |
2,070 |
2,074 |
-0.81% |
70,400 |
| 2025/5/19 |
2,089 |
2,109 |
2,083 |
2,091 |
-0.71% |
67,600 |
| 2025/5/16 |
2,091 |
2,117 |
2,082 |
2,106 |
+0.14% |
86,500 |
| 2025/5/15 |
2,102 |
2,118 |
2,091 |
2,103 |
-1.04% |
75,800 |
| 2025/5/14 |
2,099 |
2,128 |
2,082 |
2,125 |
+1.09% |
91,900 |
| 2025/5/13 |
2,110 |
2,127 |
2,096 |
2,102 |
+0.29% |
82,800 |
| 2025/5/12 |
2,075 |
2,098 |
2,065 |
2,096 |
+1.50% |
112,200 |
| 2025/5/9 |
2,043 |
2,076 |
2,043 |
2,065 |
+1.28% |
99,700 |
| 2025/5/8 |
2,049 |
2,053 |
2,021 |
2,039 |
-0.49% |
101,000 |
| 2025/5/7 |
2,040 |
2,050 |
2,028 |
2,049 |
+0.00% |
109,600 |
| 2025/5/2 |
2,061 |
2,076 |
2,046 |
2,049 |
-0.53% |
130,000 |
| 2025/5/1 |
2,071 |
2,093 |
2,054 |
2,060 |
-1.58% |
170,500 |
| 2025/4/30 |
2,099 |
2,105 |
2,072 |
2,093 |
-0.66% |
211,300 |
| 2025/4/28 |
2,123 |
2,130 |
2,068 |
2,107 |
+4.15% |
429,800 |
| 2025/4/25 |
2,308 |
2,389 |
1,981 |
2,023 |
-11.47% |
949,500 |
| 2025/4/24 |
2,312 |
2,345 |
2,263 |
2,285 |
-0.65% |
377,000 |
| 2025/4/23 |
2,290 |
2,300 |
2,271 |
2,300 |
+2.00% |
107,500 |
| 2025/4/22 |
2,230 |
2,255 |
2,210 |
2,255 |
+1.76% |
85,200 |
| 2025/4/21 |
2,226 |
2,244 |
2,200 |
2,216 |
+1.09% |
155,000 |
| 2025/4/18 |
2,159 |
2,192 |
2,153 |
2,192 |
+2.14% |
49,000 |
| 2025/4/17 |
2,112 |
2,150 |
2,112 |
2,146 |
+1.23% |
43,100 |
| 2025/4/16 |
2,165 |
2,165 |
2,104 |
2,120 |
-1.53% |
55,000 |
| 2025/4/15 |
2,176 |
2,178 |
2,147 |
2,153 |
+0.47% |
55,500 |
| 2025/4/14 |
2,150 |
2,165 |
2,123 |
2,143 |
+0.75% |
76,000 |
| 2025/4/11 |
2,075 |
2,127 |
2,030 |
2,127 |
-1.53% |
138,200 |
| 2025/4/10 |
2,213 |
2,213 |
2,148 |
2,160 |
+9.48% |
142,100 |
| 2025/4/9 |
2,000 |
2,003 |
1,936 |
1,973 |
-4.08% |
187,900 |
| 2025/4/8 |
2,001 |
2,122 |
1,999 |
2,057 |
+11.01% |
169,600 |
| 2025/4/7 |
1,800 |
1,910 |
1,800 |
1,853 |
-11.59% |
260,200 |
| 2025/4/4 |
2,161 |
2,169 |
2,046 |
2,096 |
-7.30% |
198,600 |
| 2025/4/3 |
2,298 |
2,331 |
2,235 |
2,261 |
-5.71% |
213,700 |
| 2025/4/2 |
2,430 |
2,437 |
2,380 |
2,398 |
-1.32% |
87,900 |
| 2025/4/1 |
2,415 |
2,459 |
2,375 |
2,430 |
+1.00% |
141,000 |
| 2025/3/31 |
2,446 |
2,475 |
2,406 |
2,406 |
-3.61% |
190,100 |
| 2025/3/28 |
2,421 |
2,509 |
2,420 |
2,496 |
-2.92% |
228,000 |
| 2025/3/27 |
2,560 |
2,580 |
2,531 |
2,571 |
+0.67% |
288,600 |
| 2025/3/26 |
2,544 |
2,576 |
2,527 |
2,554 |
+0.47% |
319,000 |
| 2025/3/25 |
2,571 |
2,577 |
2,532 |
2,542 |
-0.70% |
167,600 |
| 2025/3/24 |
2,600 |
2,618 |
2,558 |
2,560 |
+1.95% |
353,200 |
| 2025/3/21 |
2,501 |
2,523 |
2,485 |
2,511 |
+0.44% |
96,500 |
| 2025/3/19 |
2,470 |
2,512 |
2,468 |
2,500 |
+1.05% |
54,200 |
| 2025/3/18 |
2,470 |
2,497 |
2,470 |
2,474 |
+0.61% |
62,400 |
| 2025/3/17 |
2,448 |
2,478 |
2,443 |
2,459 |
+1.49% |
56,600 |
| 2025/3/14 |
2,433 |
2,458 |
2,423 |
2,423 |
-0.41% |
81,900 |
| 2025/3/13 |
2,442 |
2,454 |
2,430 |
2,433 |
-0.04% |
58,100 |
| 2025/3/12 |
2,384 |
2,460 |
2,384 |
2,434 |
+1.33% |
100,900 |
| 2025/3/11 |
2,388 |
2,406 |
2,371 |
2,402 |
-1.40% |
141,000 |
|
