日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
274 |
278 |
257 |
266 |
-2.21% |
478,500 |
2025/9/17 |
281 |
282 |
267 |
272 |
-3.89% |
496,500 |
2025/9/16 |
266 |
287 |
257 |
283 |
+9.27% |
717,500 |
2025/9/12 |
255 |
276 |
246 |
259 |
+4.86% |
1,136,400 |
2025/9/11 |
232 |
256 |
232 |
247 |
+6.47% |
620,200 |
2025/9/10 |
230 |
232 |
224 |
232 |
+0.43% |
123,800 |
2025/9/9 |
224 |
240 |
224 |
231 |
+2.21% |
304,600 |
2025/9/8 |
218 |
226 |
216 |
226 |
+0.89% |
218,000 |
2025/9/5 |
225 |
236 |
217 |
224 |
+0.00% |
769,100 |
2025/9/4 |
225 |
229 |
219 |
224 |
-3.45% |
224,300 |
2025/9/3 |
230 |
235 |
226 |
232 |
-1.69% |
284,000 |
2025/9/2 |
237 |
243 |
234 |
236 |
-1.26% |
289,800 |
2025/9/1 |
223 |
248 |
222 |
239 |
+5.75% |
848,800 |
2025/8/29 |
202 |
227 |
202 |
226 |
+11.33% |
782,100 |
2025/8/28 |
210 |
214 |
202 |
203 |
-5.14% |
321,400 |
2025/8/27 |
206 |
222 |
206 |
214 |
+2.88% |
339,100 |
2025/8/26 |
208 |
220 |
207 |
208 |
-3.26% |
455,600 |
2025/8/25 |
233 |
238 |
212 |
215 |
-9.66% |
892,600 |
2025/8/22 |
230 |
248 |
225 |
238 |
+3.48% |
1,900,500 |
2025/8/21 |
195 |
243 |
195 |
230 |
+17.95% |
4,118,000 |
2025/8/20 |
186 |
200 |
185 |
195 |
+4.84% |
1,109,300 |
2025/8/19 |
185 |
186 |
173 |
186 |
-1.06% |
1,737,200 |
2025/8/18 |
153 |
198 |
153 |
188 |
+24.50% |
7,932,400 |
2025/8/15 |
146 |
168 |
142 |
151 |
+7.09% |
1,399,300 |
2025/8/14 |
137 |
146 |
137 |
141 |
+3.68% |
567,500 |
2025/8/13 |
139 |
140 |
134 |
136 |
+0.00% |
307,500 |
2025/8/12 |
135 |
137 |
134 |
136 |
+0.74% |
154,800 |
2025/8/8 |
135 |
138 |
134 |
135 |
+0.00% |
107,300 |
2025/8/7 |
133 |
137 |
133 |
135 |
+0.75% |
112,900 |
2025/8/6 |
134 |
135 |
133 |
134 |
+0.75% |
150,800 |
2025/8/5 |
126 |
134 |
126 |
133 |
+5.56% |
246,300 |
2025/8/4 |
125 |
128 |
124 |
126 |
-0.79% |
152,700 |
2025/8/1 |
129 |
131 |
126 |
127 |
+0.79% |
117,600 |
2025/7/31 |
127 |
129 |
124 |
126 |
-1.56% |
145,800 |
2025/7/30 |
135 |
135 |
126 |
128 |
-5.19% |
316,800 |
2025/7/29 |
126 |
147 |
126 |
135 |
+5.47% |
1,689,200 |
2025/7/28 |
120 |
128 |
120 |
128 |
+7.56% |
215,800 |
2025/7/25 |
118 |
121 |
118 |
119 |
+0.85% |
122,100 |
2025/7/24 |
118 |
125 |
117 |
118 |
+1.72% |
327,900 |
2025/7/23 |
118 |
120 |
115 |
116 |
-1.69% |
171,600 |
2025/7/22 |
114 |
118 |
112 |
118 |
+4.42% |
157,600 |
2025/7/18 |
116 |
117 |
112 |
113 |
-1.74% |
169,200 |
2025/7/17 |
111 |
117 |
111 |
115 |
+4.55% |
205,400 |
2025/7/16 |
112 |
114 |
109 |
110 |
-1.79% |
201,800 |
2025/7/15 |
112 |
113 |
110 |
112 |
+0.90% |
93,700 |
2025/7/14 |
114 |
115 |
111 |
111 |
-0.89% |
144,800 |
2025/7/11 |
116 |
117 |
112 |
112 |
-3.45% |
159,900 |
2025/7/10 |
115 |
117 |
113 |
116 |
+0.00% |
176,700 |
2025/7/9 |
113 |
119 |
111 |
116 |
+2.65% |
286,000 |
2025/7/8 |
109 |
117 |
109 |
113 |
+1.80% |
359,300 |
2025/7/7 |
117 |
120 |
110 |
111 |
-5.13% |
398,700 |
2025/7/4 |
107 |
125 |
105 |
117 |
+9.35% |
2,345,100 |
2025/7/3 |
108 |
112 |
105 |
107 |
-1.83% |
501,700 |
2025/7/2 |
105 |
135 |
102 |
109 |
+2.83% |
4,885,600 |
2025/7/1 |
98 |
110 |
98 |
106 |
+8.16% |
434,100 |
2025/6/30 |
96 |
99 |
96 |
98 |
+2.08% |
56,900 |
2025/6/27 |
97 |
97 |
96 |
96 |
+1.05% |
2,700 |
2025/6/26 |
95 |
98 |
95 |
95 |
+0.00% |
78,500 |
2025/6/25 |
97 |
97 |
95 |
95 |
-1.04% |
61,000 |
2025/6/24 |
97 |
98 |
95 |
96 |
-1.03% |
132,700 |
2025/6/23 |
97 |
98 |
96 |
97 |
+0.00% |
70,900 |
2025/6/20 |
100 |
100 |
97 |
97 |
-2.02% |
35,900 |
2025/6/19 |
99 |
101 |
99 |
99 |
+0.00% |
32,500 |
2025/6/18 |
101 |
102 |
99 |
99 |
-1.00% |
125,300 |
2025/6/17 |
100 |
101 |
99 |
100 |
+0.00% |
46,900 |
2025/6/16 |
97 |
100 |
97 |
100 |
+2.04% |
28,400 |
2025/6/13 |
99 |
99 |
98 |
98 |
-1.01% |
30,400 |
2025/6/12 |
101 |
101 |
99 |
99 |
-1.00% |
27,200 |
2025/6/11 |
100 |
101 |
99 |
100 |
+1.01% |
71,900 |
2025/6/10 |
98 |
99 |
97 |
99 |
+2.06% |
11,100 |
2025/6/9 |
100 |
100 |
97 |
97 |
-1.02% |
49,300 |
2025/6/6 |
99 |
99 |
97 |
98 |
+0.00% |
37,500 |
2025/6/5 |
99 |
100 |
98 |
98 |
-1.01% |
30,600 |
2025/6/4 |
98 |
100 |
98 |
99 |
+3.12% |
27,700 |
2025/6/3 |
98 |
98 |
96 |
96 |
-1.03% |
81,100 |
2025/6/2 |
103 |
103 |
97 |
97 |
-5.83% |
142,900 |
2025/5/30 |
101 |
103 |
101 |
103 |
+1.98% |
26,600 |
2025/5/29 |
102 |
104 |
101 |
101 |
+0.00% |
68,300 |
2025/5/28 |
103 |
103 |
101 |
101 |
-0.98% |
20,500 |
2025/5/27 |
100 |
104 |
99 |
102 |
+2.00% |
94,900 |
2025/5/26 |
98 |
101 |
94 |
100 |
+2.04% |
509,000 |
2025/5/23 |
102 |
104 |
98 |
98 |
-3.92% |
145,900 |
2025/5/22 |
104 |
108 |
102 |
102 |
-2.86% |
245,800 |
2025/5/21 |
111 |
111 |
103 |
105 |
-3.67% |
647,800 |
2025/5/20 |
97 |
116 |
97 |
109 |
+13.54% |
1,962,700 |
2025/5/19 |
95 |
99 |
93 |
96 |
+3.23% |
368,000 |
2025/5/16 |
87 |
95 |
87 |
93 |
+5.68% |
696,400 |
2025/5/15 |
89 |
90 |
87 |
88 |
-2.22% |
188,200 |
2025/5/14 |
89 |
90 |
88 |
90 |
+1.12% |
128,900 |
2025/5/13 |
90 |
90 |
88 |
89 |
+0.00% |
124,600 |
2025/5/12 |
91 |
91 |
89 |
89 |
+0.00% |
86,700 |
2025/5/9 |
88 |
91 |
88 |
89 |
+1.14% |
361,300 |
2025/5/8 |
93 |
93 |
88 |
88 |
-4.35% |
447,100 |
2025/5/7 |
90 |
104 |
89 |
92 |
+3.37% |
8,192,100 |
2025/5/2 |
89 |
92 |
89 |
89 |
-2.20% |
295,600 |
2025/5/1 |
89 |
91 |
88 |
91 |
+2.25% |
150,500 |
2025/4/30 |
87 |
98 |
85 |
89 |
+3.49% |
6,237,800 |
2025/4/28 |
87 |
93 |
85 |
86 |
+0.00% |
3,218,400 |
2025/4/25 |
88 |
88 |
86 |
86 |
-2.27% |
54,000 |
2025/4/24 |
88 |
89 |
87 |
88 |
+0.00% |
78,500 |
2025/4/23 |
86 |
98 |
84 |
88 |
+1.15% |
3,791,100 |
2025/4/22 |
85 |
91 |
84 |
87 |
+1.16% |
1,932,400 |
2025/4/21 |
87 |
95 |
84 |
86 |
+0.00% |
3,858,600 |
2025/4/18 |
86 |
86 |
85 |
86 |
+0.00% |
61,200 |
2025/4/17 |
87 |
91 |
83 |
86 |
+1.18% |
345,700 |
2025/4/16 |
89 |
91 |
84 |
85 |
-2.30% |
287,000 |
2025/4/15 |
88 |
97 |
84 |
87 |
+2.35% |
3,394,600 |
2025/4/14 |
87 |
101 |
82 |
85 |
+0.00% |
3,602,300 |
2025/4/11 |
82 |
85 |
80 |
85 |
+0.00% |
64,200 |
2025/4/10 |
85 |
85 |
83 |
85 |
+4.94% |
46,200 |
2025/4/9 |
84 |
84 |
78 |
81 |
-6.90% |
146,400 |
2025/4/8 |
76 |
88 |
76 |
87 |
+19.18% |
3,184,900 |
2025/4/7 |
80 |
89 |
73 |
73 |
-14.12% |
3,736,300 |
2025/4/4 |
89 |
95 |
80 |
85 |
-5.56% |
1,874,700 |
2025/4/3 |
90 |
93 |
90 |
90 |
-3.23% |
106,400 |
2025/4/2 |
96 |
102 |
89 |
93 |
-2.11% |
494,900 |
2025/4/1 |
95 |
101 |
94 |
95 |
+1.06% |
146,500 |
2025/3/31 |
95 |
95 |
92 |
94 |
+0.00% |
67,500 |
2025/3/28 |
92 |
96 |
92 |
94 |
+1.08% |
67,800 |
2025/3/27 |
95 |
97 |
90 |
93 |
-3.12% |
192,000 |
2025/3/26 |
97 |
99 |
94 |
96 |
-1.03% |
207,500 |
2025/3/25 |
97 |
98 |
94 |
97 |
+0.00% |
196,300 |
2025/3/24 |
96 |
97 |
94 |
97 |
+1.04% |
144,700 |
|