| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/12 |
2,864 |
2,879 |
2,830 |
2,836 |
-1.80% |
51,600 |
| 2025/9/11 |
2,960 |
2,966 |
2,883 |
2,888 |
-1.80% |
32,700 |
| 2025/9/10 |
2,928 |
2,956 |
2,903 |
2,941 |
+0.44% |
26,100 |
| 2025/9/9 |
2,904 |
2,946 |
2,899 |
2,928 |
+0.86% |
26,900 |
| 2025/9/8 |
2,984 |
3,000 |
2,891 |
2,903 |
-1.59% |
61,700 |
| 2025/9/5 |
2,913 |
2,970 |
2,857 |
2,950 |
+2.25% |
43,400 |
| 2025/9/4 |
2,851 |
2,905 |
2,840 |
2,885 |
+0.00% |
35,900 |
| 2025/9/3 |
2,900 |
2,939 |
2,868 |
2,885 |
-1.67% |
66,300 |
| 2025/9/2 |
3,100 |
3,105 |
2,920 |
2,934 |
-4.74% |
122,600 |
| 2025/9/1 |
3,015 |
3,110 |
2,995 |
3,080 |
+4.98% |
159,300 |
| 2025/8/29 |
2,969 |
2,988 |
2,915 |
2,934 |
+0.51% |
50,600 |
| 2025/8/28 |
2,942 |
2,942 |
2,890 |
2,919 |
-1.22% |
66,900 |
| 2025/8/27 |
2,919 |
2,976 |
2,875 |
2,955 |
+1.79% |
207,500 |
| 2025/8/26 |
2,828 |
2,917 |
2,828 |
2,903 |
+2.87% |
105,200 |
| 2025/8/25 |
2,792 |
2,846 |
2,792 |
2,822 |
+1.51% |
48,100 |
| 2025/8/22 |
2,775 |
2,792 |
2,756 |
2,780 |
+0.91% |
22,100 |
| 2025/8/21 |
2,764 |
2,786 |
2,751 |
2,755 |
-0.43% |
26,400 |
| 2025/8/20 |
2,800 |
2,802 |
2,741 |
2,767 |
-2.23% |
54,200 |
| 2025/8/19 |
2,810 |
2,848 |
2,807 |
2,830 |
+0.78% |
76,800 |
| 2025/8/18 |
2,705 |
2,812 |
2,705 |
2,808 |
+3.69% |
114,200 |
| 2025/8/15 |
2,704 |
2,733 |
2,699 |
2,708 |
-0.40% |
67,700 |
| 2025/8/14 |
2,659 |
2,731 |
2,650 |
2,719 |
+1.49% |
98,300 |
| 2025/8/13 |
2,640 |
2,686 |
2,631 |
2,679 |
+0.90% |
65,100 |
| 2025/8/12 |
2,668 |
2,696 |
2,640 |
2,655 |
-1.01% |
97,200 |
| 2025/8/8 |
2,719 |
2,730 |
2,682 |
2,682 |
-4.76% |
296,300 |
| 2025/8/7 |
2,822 |
2,854 |
2,786 |
2,816 |
-0.14% |
102,700 |
| 2025/8/6 |
2,737 |
2,885 |
2,737 |
2,820 |
+4.06% |
133,100 |
| 2025/8/5 |
2,709 |
2,729 |
2,684 |
2,710 |
-0.40% |
62,600 |
| 2025/8/4 |
2,711 |
2,738 |
2,694 |
2,721 |
-3.65% |
85,800 |
| 2025/8/1 |
2,887 |
2,925 |
2,818 |
2,824 |
-2.15% |
41,800 |
| 2025/7/31 |
2,857 |
2,911 |
2,852 |
2,886 |
+0.35% |
33,800 |
| 2025/7/30 |
2,914 |
2,914 |
2,844 |
2,876 |
-1.91% |
37,800 |
| 2025/7/29 |
2,770 |
2,932 |
2,770 |
2,932 |
+5.62% |
109,700 |
| 2025/7/28 |
2,850 |
2,867 |
2,774 |
2,776 |
-2.22% |
41,100 |
| 2025/7/25 |
2,810 |
2,848 |
2,803 |
2,839 |
-0.14% |
48,100 |
| 2025/7/24 |
2,827 |
2,858 |
2,799 |
2,843 |
-0.11% |
78,300 |
| 2025/7/23 |
2,870 |
2,885 |
2,815 |
2,846 |
-2.33% |
73,000 |
| 2025/7/22 |
2,919 |
2,939 |
2,876 |
2,914 |
-0.88% |
45,300 |
| 2025/7/18 |
2,942 |
2,947 |
2,894 |
2,940 |
-0.14% |
65,700 |
| 2025/7/17 |
2,952 |
2,996 |
2,907 |
2,944 |
-0.27% |
98,500 |
| 2025/7/16 |
2,948 |
3,035 |
2,890 |
2,952 |
+2.86% |
477,600 |
| 2025/7/15 |
2,870 |
2,870 |
2,870 |
2,870 |
+21.10% |
51,600 |
| 2025/7/14 |
2,413 |
2,414 |
2,368 |
2,370 |
-0.84% |
71,500 |
| 2025/7/11 |
2,406 |
2,429 |
2,378 |
2,390 |
+0.00% |
34,300 |
| 2025/7/10 |
2,397 |
2,401 |
2,369 |
2,390 |
+0.00% |
22,700 |
| 2025/7/9 |
2,372 |
2,411 |
2,355 |
2,390 |
+1.19% |
46,200 |
| 2025/7/8 |
2,348 |
2,377 |
2,338 |
2,362 |
+0.60% |
25,200 |
| 2025/7/7 |
2,272 |
2,356 |
2,272 |
2,348 |
+2.00% |
28,700 |
| 2025/7/4 |
2,259 |
2,318 |
2,259 |
2,302 |
+2.77% |
25,700 |
| 2025/7/3 |
2,250 |
2,273 |
2,221 |
2,240 |
-0.67% |
26,600 |
| 2025/7/2 |
2,303 |
2,303 |
2,230 |
2,255 |
-2.13% |
36,200 |
| 2025/7/1 |
2,341 |
2,341 |
2,293 |
2,304 |
-1.54% |
20,100 |
| 2025/6/30 |
2,353 |
2,376 |
2,338 |
2,340 |
-0.17% |
39,000 |
| 2025/6/27 |
2,275 |
2,380 |
2,242 |
2,344 |
+4.09% |
57,600 |
| 2025/6/26 |
2,276 |
2,276 |
2,242 |
2,252 |
-1.05% |
22,800 |
| 2025/6/25 |
2,287 |
2,300 |
2,261 |
2,276 |
-1.47% |
14,500 |
| 2025/6/24 |
2,248 |
2,318 |
2,244 |
2,310 |
+3.49% |
27,100 |
| 2025/6/23 |
2,249 |
2,255 |
2,231 |
2,232 |
-1.02% |
14,100 |
| 2025/6/20 |
2,288 |
2,288 |
2,251 |
2,255 |
-1.53% |
19,000 |
| 2025/6/19 |
2,311 |
2,326 |
2,287 |
2,290 |
-0.74% |
13,000 |
| 2025/6/18 |
2,261 |
2,320 |
2,261 |
2,307 |
+2.03% |
18,800 |
| 2025/6/17 |
2,250 |
2,272 |
2,244 |
2,261 |
+0.49% |
4,900 |
| 2025/6/16 |
2,235 |
2,250 |
2,221 |
2,250 |
+0.67% |
11,400 |
| 2025/6/13 |
2,283 |
2,283 |
2,218 |
2,235 |
-1.93% |
23,500 |
| 2025/6/12 |
2,285 |
2,297 |
2,263 |
2,279 |
-0.26% |
14,700 |
| 2025/6/11 |
2,257 |
2,308 |
2,253 |
2,285 |
+1.24% |
15,800 |
| 2025/6/10 |
2,260 |
2,270 |
2,254 |
2,257 |
-0.13% |
9,400 |
| 2025/6/9 |
2,281 |
2,292 |
2,252 |
2,260 |
-0.92% |
14,200 |
| 2025/6/6 |
2,286 |
2,291 |
2,259 |
2,281 |
-0.22% |
18,000 |
| 2025/6/5 |
2,300 |
2,319 |
2,286 |
2,286 |
-1.12% |
15,300 |
| 2025/6/4 |
2,336 |
2,350 |
2,283 |
2,312 |
-0.56% |
28,200 |
| 2025/6/3 |
2,317 |
2,340 |
2,292 |
2,325 |
+0.35% |
16,700 |
| 2025/6/2 |
2,318 |
2,332 |
2,311 |
2,317 |
-0.04% |
12,200 |
| 2025/5/30 |
2,328 |
2,349 |
2,302 |
2,318 |
-0.90% |
13,800 |
| 2025/5/29 |
2,336 |
2,345 |
2,313 |
2,339 |
+0.43% |
15,800 |
| 2025/5/28 |
2,345 |
2,345 |
2,308 |
2,329 |
+0.30% |
12,400 |
| 2025/5/27 |
2,340 |
2,340 |
2,311 |
2,322 |
-0.13% |
4,600 |
| 2025/5/26 |
2,289 |
2,337 |
2,284 |
2,325 |
+0.91% |
9,300 |
| 2025/5/23 |
2,319 |
2,319 |
2,281 |
2,304 |
+0.22% |
9,900 |
| 2025/5/22 |
2,257 |
2,315 |
2,251 |
2,299 |
-0.35% |
12,200 |
| 2025/5/21 |
2,350 |
2,360 |
2,293 |
2,307 |
-2.04% |
19,100 |
| 2025/5/20 |
2,338 |
2,387 |
2,334 |
2,355 |
+0.73% |
22,800 |
| 2025/5/19 |
2,350 |
2,350 |
2,291 |
2,338 |
-0.30% |
35,700 |
| 2025/5/16 |
2,316 |
2,380 |
2,301 |
2,345 |
+1.25% |
23,400 |
| 2025/5/15 |
2,330 |
2,360 |
2,252 |
2,316 |
-0.60% |
81,300 |
| 2025/5/14 |
2,334 |
2,374 |
2,286 |
2,330 |
-0.55% |
18,500 |
| 2025/5/13 |
2,385 |
2,385 |
2,337 |
2,343 |
-0.72% |
28,600 |
| 2025/5/12 |
2,330 |
2,360 |
2,286 |
2,360 |
+5.59% |
58,100 |
| 2025/5/9 |
2,212 |
2,260 |
2,197 |
2,235 |
+1.54% |
40,000 |
| 2025/5/8 |
2,279 |
2,279 |
2,188 |
2,201 |
-5.50% |
86,800 |
| 2025/5/7 |
2,280 |
2,336 |
2,260 |
2,329 |
+2.83% |
25,900 |
| 2025/5/2 |
2,260 |
2,312 |
2,221 |
2,265 |
+0.31% |
50,300 |
| 2025/5/1 |
2,278 |
2,322 |
2,203 |
2,258 |
-0.40% |
59,700 |
| 2025/4/30 |
2,167 |
2,267 |
2,096 |
2,267 |
+5.44% |
72,100 |
| 2025/4/28 |
2,075 |
2,175 |
2,075 |
2,150 |
+3.66% |
71,100 |
| 2025/4/25 |
2,077 |
2,083 |
2,058 |
2,074 |
+0.58% |
23,800 |
| 2025/4/24 |
2,046 |
2,080 |
2,046 |
2,062 |
+0.78% |
35,100 |
| 2025/4/23 |
2,050 |
2,061 |
2,030 |
2,046 |
+1.49% |
35,100 |
| 2025/4/22 |
2,064 |
2,066 |
1,999 |
2,016 |
-1.99% |
43,200 |
| 2025/4/21 |
2,081 |
2,094 |
2,027 |
2,057 |
-0.82% |
37,000 |
| 2025/4/18 |
2,025 |
2,077 |
2,025 |
2,074 |
+2.22% |
33,300 |
| 2025/4/17 |
2,013 |
2,055 |
2,002 |
2,029 |
+0.50% |
44,500 |
| 2025/4/16 |
2,053 |
2,085 |
1,961 |
2,019 |
-1.66% |
147,800 |
| 2025/4/15 |
2,072 |
2,085 |
2,024 |
2,053 |
-0.82% |
115,500 |
| 2025/4/14 |
2,096 |
2,161 |
2,065 |
2,070 |
-11.08% |
269,200 |
| 2025/4/11 |
2,267 |
2,335 |
2,200 |
2,328 |
+2.06% |
92,800 |
| 2025/4/10 |
2,309 |
2,309 |
2,231 |
2,281 |
+7.29% |
36,400 |
| 2025/4/9 |
2,124 |
2,170 |
2,078 |
2,126 |
-3.67% |
55,200 |
| 2025/4/8 |
2,212 |
2,255 |
2,189 |
2,207 |
+4.15% |
35,700 |
| 2025/4/7 |
2,142 |
2,195 |
2,092 |
2,119 |
-7.51% |
77,200 |
| 2025/4/4 |
2,300 |
2,330 |
2,226 |
2,291 |
-2.22% |
67,400 |
| 2025/4/3 |
2,320 |
2,384 |
2,300 |
2,343 |
-1.47% |
31,600 |
| 2025/4/2 |
2,400 |
2,400 |
2,328 |
2,378 |
+0.21% |
39,300 |
| 2025/4/1 |
2,478 |
2,478 |
2,366 |
2,373 |
-2.43% |
22,100 |
| 2025/3/31 |
2,367 |
2,462 |
2,351 |
2,432 |
+1.04% |
30,200 |
| 2025/3/28 |
2,443 |
2,446 |
2,381 |
2,407 |
-1.27% |
17,300 |
| 2025/3/27 |
2,412 |
2,442 |
2,407 |
2,438 |
+1.08% |
15,900 |
| 2025/3/26 |
2,410 |
2,420 |
2,391 |
2,412 |
-0.12% |
11,600 |
| 2025/3/25 |
2,469 |
2,469 |
2,401 |
2,415 |
-0.25% |
10,800 |
| 2025/3/24 |
2,475 |
2,499 |
2,421 |
2,421 |
-1.18% |
17,900 |
| 2025/3/21 |
2,420 |
2,450 |
2,412 |
2,450 |
+1.41% |
19,200 |
| 2025/3/19 |
2,412 |
2,437 |
2,412 |
2,416 |
-0.78% |
11,900 |
| 2025/3/18 |
2,417 |
2,436 |
2,384 |
2,435 |
+1.59% |
15,800 |
|
