| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
796 |
796 |
769 |
775 |
-3.00% |
19,300 |
| 2026/9/11 |
788 |
807 |
786 |
799 |
+0.50% |
31,400 |
| 2026/9/10 |
778 |
795 |
778 |
795 |
+1.27% |
5,100 |
| 2026/9/9 |
786 |
794 |
783 |
785 |
-0.51% |
5,500 |
| 2026/9/8 |
778 |
797 |
777 |
789 |
+1.41% |
23,900 |
| 2026/9/7 |
782 |
784 |
776 |
778 |
+0.13% |
13,100 |
| 2026/9/4 |
762 |
781 |
762 |
777 |
+0.78% |
6,900 |
| 2026/9/3 |
759 |
774 |
759 |
771 |
+1.31% |
6,900 |
| 2026/9/2 |
766 |
766 |
752 |
761 |
-0.91% |
9,600 |
| 2026/9/1 |
769 |
770 |
761 |
768 |
-0.39% |
7,500 |
| 2026/8/31 |
778 |
779 |
766 |
771 |
-0.77% |
10,100 |
| 2026/8/28 |
776 |
787 |
776 |
777 |
+0.13% |
8,700 |
| 2026/8/27 |
775 |
780 |
770 |
776 |
+0.26% |
9,900 |
| 2026/8/26 |
764 |
789 |
760 |
774 |
+1.31% |
26,800 |
| 2026/8/25 |
750 |
770 |
749 |
764 |
+1.87% |
23,500 |
| 2026/8/24 |
753 |
758 |
750 |
750 |
-0.40% |
12,000 |
| 2026/8/21 |
771 |
771 |
752 |
753 |
-1.95% |
16,800 |
| 2026/8/20 |
755 |
775 |
755 |
768 |
+2.54% |
24,600 |
| 2026/8/19 |
754 |
754 |
738 |
749 |
-0.79% |
21,000 |
| 2026/8/18 |
758 |
762 |
750 |
755 |
+1.62% |
35,200 |
| 2026/8/17 |
740 |
750 |
733 |
743 |
+0.68% |
25,100 |
| 2026/8/14 |
722 |
740 |
721 |
738 |
+2.07% |
38,000 |
| 2026/8/13 |
725 |
726 |
716 |
723 |
-0.28% |
31,400 |
| 2026/8/12 |
726 |
730 |
725 |
725 |
-1.09% |
20,400 |
| 2026/8/10 |
740 |
744 |
732 |
733 |
+0.27% |
27,200 |
| 2026/8/7 |
731 |
739 |
725 |
731 |
+0.14% |
31,800 |
| 2026/8/6 |
743 |
749 |
730 |
730 |
-2.67% |
52,000 |
| 2026/8/5 |
765 |
770 |
740 |
750 |
-1.96% |
61,700 |
| 2026/8/4 |
791 |
791 |
765 |
765 |
-2.55% |
48,800 |
| 2026/8/3 |
800 |
805 |
782 |
785 |
-2.48% |
44,100 |
| 2026/7/31 |
812 |
830 |
800 |
805 |
-4.17% |
146,700 |
| 2026/7/30 |
840 |
840 |
840 |
840 |
-26.32% |
135,400 |
| 2026/7/29 |
1,111 |
1,140 |
1,111 |
1,140 |
+2.89% |
132,600 |
| 2026/7/28 |
1,100 |
1,109 |
1,099 |
1,108 |
+1.19% |
50,400 |
| 2026/7/27 |
1,108 |
1,108 |
1,093 |
1,095 |
-0.99% |
66,100 |
| 2026/7/24 |
1,109 |
1,109 |
1,096 |
1,106 |
+0.91% |
27,100 |
| 2026/7/23 |
1,099 |
1,101 |
1,093 |
1,096 |
+0.37% |
17,000 |
| 2026/7/22 |
1,089 |
1,109 |
1,089 |
1,092 |
-0.27% |
28,900 |
| 2026/7/21 |
1,100 |
1,109 |
1,091 |
1,095 |
+0.83% |
25,200 |
| 2026/7/17 |
1,113 |
1,118 |
1,086 |
1,086 |
-2.78% |
36,800 |
| 2026/7/16 |
1,118 |
1,129 |
1,115 |
1,117 |
-0.09% |
17,600 |
| 2026/7/15 |
1,130 |
1,139 |
1,118 |
1,118 |
-1.06% |
28,900 |
| 2026/7/14 |
1,149 |
1,149 |
1,130 |
1,130 |
-0.88% |
20,500 |
| 2026/7/13 |
1,145 |
1,154 |
1,132 |
1,140 |
-0.18% |
27,400 |
| 2026/7/10 |
1,143 |
1,170 |
1,139 |
1,142 |
+1.06% |
28,300 |
| 2026/7/9 |
1,120 |
1,138 |
1,118 |
1,130 |
+1.35% |
16,800 |
| 2026/7/8 |
1,099 |
1,127 |
1,092 |
1,115 |
+2.20% |
24,100 |
| 2026/7/7 |
1,172 |
1,172 |
1,074 |
1,091 |
-5.95% |
80,800 |
| 2026/7/6 |
1,178 |
1,178 |
1,157 |
1,160 |
+0.87% |
37,900 |
| 2026/7/3 |
1,158 |
1,168 |
1,130 |
1,150 |
+0.88% |
46,700 |
| 2026/7/2 |
1,140 |
1,158 |
1,133 |
1,140 |
+1.60% |
30,200 |
| 2026/7/1 |
1,145 |
1,150 |
1,120 |
1,122 |
-1.84% |
43,500 |
| 2026/6/30 |
1,110 |
1,145 |
1,100 |
1,143 |
+2.97% |
56,600 |
| 2026/6/29 |
1,050 |
1,118 |
1,050 |
1,110 |
+9.79% |
79,100 |
| 2026/6/26 |
1,035 |
1,035 |
1,000 |
1,011 |
-2.03% |
23,900 |
| 2026/6/25 |
998 |
1,035 |
998 |
1,032 |
+4.98% |
38,000 |
| 2026/6/24 |
957 |
994 |
957 |
983 |
+3.80% |
22,800 |
| 2026/6/23 |
948 |
953 |
943 |
947 |
+0.11% |
7,900 |
| 2026/6/22 |
950 |
960 |
945 |
946 |
-0.42% |
19,800 |
| 2026/6/19 |
941 |
950 |
930 |
950 |
+1.50% |
10,300 |
| 2026/6/18 |
980 |
980 |
936 |
936 |
-4.10% |
20,700 |
| 2026/6/17 |
994 |
994 |
960 |
976 |
-0.31% |
35,300 |
| 2026/6/16 |
949 |
985 |
949 |
979 |
+3.16% |
25,400 |
| 2026/6/15 |
929 |
973 |
927 |
949 |
+3.15% |
44,900 |
| 2026/6/12 |
927 |
930 |
912 |
920 |
-0.65% |
26,600 |
| 2026/6/11 |
937 |
937 |
923 |
926 |
-1.28% |
10,700 |
| 2026/6/10 |
932 |
939 |
921 |
938 |
+0.86% |
9,800 |
| 2026/6/9 |
925 |
931 |
911 |
930 |
+2.20% |
15,400 |
| 2026/6/8 |
915 |
916 |
899 |
910 |
-0.76% |
16,700 |
| 2026/6/5 |
910 |
931 |
910 |
917 |
+0.88% |
15,400 |
| 2026/6/4 |
900 |
909 |
895 |
909 |
+0.44% |
11,400 |
| 2026/6/3 |
908 |
908 |
884 |
905 |
+0.44% |
22,600 |
| 2026/6/2 |
920 |
923 |
900 |
901 |
-2.07% |
40,900 |
| 2026/6/1 |
942 |
943 |
920 |
920 |
-0.97% |
15,200 |
| 2026/5/29 |
938 |
945 |
929 |
929 |
-0.75% |
11,100 |
| 2026/5/28 |
920 |
941 |
913 |
936 |
+1.85% |
20,600 |
| 2026/5/27 |
921 |
924 |
915 |
919 |
-0.22% |
14,900 |
| 2026/5/26 |
939 |
939 |
920 |
921 |
-0.86% |
14,800 |
| 2026/5/25 |
954 |
954 |
922 |
929 |
-2.62% |
22,600 |
| 2026/5/22 |
935 |
954 |
935 |
954 |
+2.36% |
16,700 |
| 2026/5/21 |
918 |
936 |
918 |
932 |
+1.64% |
12,400 |
| 2026/5/20 |
944 |
944 |
912 |
917 |
-2.34% |
28,000 |
| 2026/5/19 |
946 |
966 |
928 |
939 |
+1.29% |
69,900 |
| 2026/5/18 |
936 |
943 |
921 |
927 |
+0.65% |
50,300 |
| 2026/5/15 |
830 |
960 |
825 |
921 |
+10.96% |
126,100 |
| 2026/5/14 |
869 |
869 |
823 |
830 |
-4.05% |
37,500 |
| 2026/5/13 |
840 |
865 |
840 |
865 |
+2.37% |
36,000 |
| 2026/5/12 |
868 |
875 |
837 |
845 |
-2.42% |
118,000 |
| 2026/5/11 |
908 |
910 |
863 |
866 |
-3.78% |
57,200 |
| 2026/5/8 |
899 |
924 |
894 |
900 |
+1.81% |
57,400 |
| 2026/5/7 |
900 |
902 |
870 |
884 |
-0.90% |
72,300 |
| 2026/5/1 |
886 |
902 |
879 |
892 |
-3.36% |
105,700 |
| 2026/4/28 |
851 |
987 |
850 |
923 |
+4.77% |
1,107,100 |
| 2026/4/27 |
881 |
881 |
881 |
881 |
-25.40% |
27,600 |
| 2026/4/24 |
1,134 |
1,193 |
1,134 |
1,181 |
+4.79% |
65,800 |
| 2026/4/23 |
1,170 |
1,171 |
1,119 |
1,127 |
-3.10% |
47,900 |
| 2026/4/22 |
1,175 |
1,179 |
1,161 |
1,163 |
-0.60% |
26,100 |
| 2026/4/21 |
1,195 |
1,207 |
1,160 |
1,170 |
-1.02% |
59,100 |
| 2026/4/20 |
1,248 |
1,249 |
1,174 |
1,182 |
-5.06% |
69,600 |
| 2026/4/17 |
1,250 |
1,259 |
1,222 |
1,245 |
-0.56% |
43,600 |
| 2026/4/16 |
1,255 |
1,276 |
1,235 |
1,252 |
+0.97% |
58,700 |
| 2026/4/15 |
1,259 |
1,266 |
1,230 |
1,240 |
-1.43% |
130,800 |
| 2026/4/14 |
1,049 |
1,355 |
1,049 |
1,258 |
+19.24% |
642,000 |
| 2026/4/13 |
1,064 |
1,073 |
1,035 |
1,055 |
-0.85% |
15,900 |
| 2026/4/10 |
1,027 |
1,078 |
1,014 |
1,064 |
+3.20% |
37,300 |
| 2026/4/9 |
1,039 |
1,057 |
1,025 |
1,031 |
-0.77% |
31,500 |
| 2026/4/8 |
1,099 |
1,100 |
1,030 |
1,039 |
-2.81% |
54,000 |
| 2026/4/7 |
1,111 |
1,145 |
1,065 |
1,069 |
-5.06% |
63,000 |
| 2026/4/6 |
1,029 |
1,147 |
1,029 |
1,126 |
+6.33% |
175,800 |
| 2026/4/3 |
1,049 |
1,342 |
1,016 |
1,059 |
+1.53% |
905,600 |
| 2026/4/2 |
1,049 |
1,050 |
1,003 |
1,043 |
+0.29% |
18,200 |
| 2026/4/1 |
1,026 |
1,045 |
1,024 |
1,040 |
+0.68% |
11,700 |
| 2026/3/30 |
1,037 |
1,037 |
1,001 |
1,033 |
-3.82% |
18,800 |
| 2026/3/27 |
1,073 |
1,075 |
1,051 |
1,074 |
+0.37% |
30,500 |
| 2026/3/26 |
1,069 |
1,075 |
1,040 |
1,070 |
+0.47% |
22,400 |
| 2026/3/25 |
1,027 |
1,078 |
1,025 |
1,065 |
+5.03% |
54,900 |
| 2026/3/24 |
1,029 |
1,044 |
990 |
1,014 |
-1.46% |
30,600 |
| 2026/3/23 |
988 |
1,070 |
961 |
1,029 |
+1.08% |
59,200 |
| 2026/3/19 |
1,020 |
1,066 |
977 |
1,018 |
+0.59% |
79,500 |
| 2026/3/18 |
995 |
1,027 |
940 |
1,012 |
+0.70% |
46,600 |
| 2026/3/17 |
973 |
1,095 |
952 |
1,005 |
+4.36% |
125,500 |
| 2026/3/16 |
930 |
963 |
919 |
963 |
+3.10% |
12,600 |
| 2026/3/13 |
892 |
988 |
892 |
934 |
+4.36% |
39,300 |
|