日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/10 |
118 |
118 |
112 |
114 |
-4.20% |
822,300 |
2025/9/9 |
125 |
126 |
119 |
119 |
-4.03% |
539,200 |
2025/9/8 |
126 |
128 |
124 |
124 |
+0.81% |
480,100 |
2025/9/5 |
121 |
124 |
119 |
123 |
+1.65% |
453,500 |
2025/9/4 |
131 |
131 |
119 |
121 |
-9.02% |
1,385,800 |
2025/9/3 |
136 |
137 |
131 |
133 |
-2.92% |
800,600 |
2025/9/2 |
145 |
146 |
134 |
137 |
-2.14% |
1,157,300 |
2025/9/1 |
146 |
150 |
139 |
140 |
-2.78% |
1,844,500 |
2025/8/29 |
127 |
149 |
127 |
144 |
+12.50% |
3,997,000 |
2025/8/28 |
141 |
141 |
125 |
128 |
-8.57% |
2,291,900 |
2025/8/27 |
134 |
145 |
132 |
140 |
+3.70% |
3,837,400 |
2025/8/26 |
133 |
159 |
132 |
135 |
+0.00% |
9,170,800 |
2025/8/25 |
132 |
159 |
125 |
135 |
+4.65% |
13,280,100 |
2025/8/22 |
133 |
135 |
128 |
129 |
-0.77% |
988,300 |
2025/8/21 |
127 |
133 |
125 |
130 |
+2.36% |
1,068,300 |
2025/8/20 |
127 |
130 |
122 |
127 |
+1.60% |
554,800 |
2025/8/19 |
125 |
128 |
122 |
125 |
+0.81% |
756,600 |
2025/8/18 |
119 |
127 |
119 |
124 |
+5.98% |
757,400 |
2025/8/15 |
111 |
120 |
111 |
117 |
-0.85% |
642,800 |
2025/8/14 |
112 |
119 |
112 |
118 |
+5.36% |
610,800 |
2025/8/13 |
115 |
115 |
112 |
112 |
-3.45% |
275,100 |
2025/8/12 |
115 |
117 |
113 |
116 |
+1.75% |
189,300 |
2025/8/8 |
116 |
117 |
114 |
114 |
-1.72% |
239,300 |
2025/8/7 |
115 |
118 |
113 |
116 |
+0.87% |
446,200 |
2025/8/6 |
120 |
120 |
115 |
115 |
-4.96% |
712,600 |
2025/8/5 |
121 |
126 |
121 |
121 |
+0.00% |
484,500 |
2025/8/4 |
123 |
125 |
120 |
121 |
-3.97% |
533,600 |
2025/8/1 |
121 |
126 |
118 |
126 |
+4.13% |
837,700 |
2025/7/31 |
117 |
121 |
116 |
121 |
+3.42% |
446,600 |
2025/7/30 |
114 |
117 |
111 |
117 |
+0.86% |
409,400 |
2025/7/29 |
118 |
118 |
113 |
116 |
-0.85% |
321,900 |
2025/7/28 |
112 |
120 |
110 |
117 |
+3.54% |
838,900 |
2025/7/25 |
113 |
114 |
111 |
113 |
+0.00% |
285,200 |
2025/7/24 |
115 |
116 |
112 |
113 |
+0.00% |
340,000 |
2025/7/23 |
111 |
115 |
111 |
113 |
+1.80% |
658,600 |
2025/7/22 |
110 |
112 |
107 |
111 |
+0.91% |
454,000 |
2025/7/18 |
114 |
117 |
109 |
110 |
-3.51% |
1,150,000 |
2025/7/17 |
111 |
116 |
110 |
114 |
+3.64% |
1,046,300 |
2025/7/16 |
109 |
113 |
107 |
110 |
+0.92% |
777,300 |
2025/7/15 |
116 |
117 |
108 |
109 |
-6.03% |
1,288,500 |
2025/7/14 |
117 |
119 |
114 |
116 |
-4.92% |
1,490,300 |
2025/7/11 |
133 |
136 |
121 |
122 |
-5.43% |
2,983,700 |
2025/7/10 |
128 |
136 |
121 |
129 |
-3.01% |
3,473,100 |
2025/7/9 |
112 |
150 |
110 |
133 |
+19.82% |
14,236,000 |
2025/7/8 |
106 |
113 |
106 |
111 |
+2.78% |
1,483,000 |
2025/7/7 |
104 |
113 |
103 |
108 |
+4.85% |
1,494,100 |
2025/7/4 |
104 |
106 |
102 |
103 |
+0.00% |
326,800 |
2025/7/3 |
106 |
106 |
101 |
103 |
-0.96% |
548,600 |
2025/7/2 |
107 |
108 |
104 |
104 |
-4.59% |
683,800 |
2025/7/1 |
117 |
117 |
107 |
109 |
-6.03% |
1,407,200 |
2025/6/30 |
116 |
122 |
115 |
116 |
-0.85% |
1,046,500 |
2025/6/27 |
117 |
121 |
114 |
117 |
+0.86% |
904,600 |
2025/6/26 |
120 |
123 |
114 |
116 |
-3.33% |
1,134,000 |
2025/6/25 |
129 |
129 |
116 |
120 |
-6.98% |
1,822,700 |
2025/6/24 |
127 |
129 |
124 |
129 |
+1.57% |
1,070,400 |
2025/6/23 |
130 |
133 |
124 |
127 |
-5.93% |
1,978,300 |
2025/6/20 |
146 |
149 |
132 |
135 |
-7.53% |
3,063,700 |
2025/6/19 |
161 |
164 |
145 |
146 |
-9.32% |
3,589,900 |
2025/6/18 |
185 |
189 |
153 |
161 |
-14.36% |
14,101,200 |
2025/6/17 |
162 |
193 |
148 |
188 |
+29.66% |
35,395,100 |
2025/6/16 |
123 |
165 |
119 |
145 |
+25.00% |
27,552,500 |
2025/6/13 |
107 |
125 |
105 |
116 |
+13.73% |
12,937,600 |
2025/6/12 |
111 |
122 |
97 |
102 |
-4.67% |
9,978,700 |
2025/6/11 |
99 |
114 |
98 |
107 |
+11.46% |
8,433,000 |
2025/6/10 |
94 |
97 |
93 |
96 |
+4.35% |
1,065,200 |
2025/6/9 |
92 |
92 |
90 |
92 |
+1.10% |
174,100 |
2025/6/6 |
94 |
95 |
90 |
91 |
-3.19% |
383,100 |
2025/6/5 |
95 |
97 |
94 |
94 |
-1.05% |
486,400 |
2025/6/4 |
93 |
95 |
92 |
95 |
+3.26% |
616,700 |
2025/6/3 |
90 |
93 |
89 |
92 |
+2.22% |
391,800 |
2025/6/2 |
91 |
91 |
89 |
90 |
+0.00% |
378,400 |
2025/5/30 |
91 |
92 |
90 |
90 |
+0.00% |
255,300 |
2025/5/29 |
92 |
95 |
90 |
90 |
-1.10% |
583,900 |
2025/5/28 |
93 |
93 |
89 |
91 |
+0.00% |
435,300 |
2025/5/27 |
90 |
94 |
89 |
91 |
+2.25% |
932,600 |
2025/5/26 |
88 |
90 |
88 |
89 |
+1.14% |
461,600 |
2025/5/23 |
91 |
92 |
88 |
88 |
-5.38% |
757,600 |
2025/5/22 |
88 |
95 |
88 |
93 |
+3.33% |
1,852,600 |
2025/5/21 |
95 |
109 |
88 |
90 |
-2.17% |
5,503,100 |
2025/5/20 |
86 |
104 |
86 |
92 |
+8.24% |
6,999,700 |
2025/5/19 |
83 |
88 |
82 |
85 |
+2.41% |
1,140,800 |
2025/5/16 |
85 |
85 |
81 |
83 |
+1.22% |
534,600 |
2025/5/15 |
80 |
84 |
79 |
82 |
-8.89% |
1,703,200 |
2025/5/14 |
87 |
92 |
84 |
90 |
+3.45% |
1,492,200 |
2025/5/13 |
88 |
88 |
85 |
87 |
-1.14% |
240,600 |
2025/5/12 |
87 |
88 |
86 |
88 |
+1.15% |
358,400 |
2025/5/9 |
87 |
88 |
86 |
87 |
+0.00% |
188,800 |
2025/5/8 |
87 |
87 |
85 |
87 |
+0.00% |
179,900 |
2025/5/7 |
89 |
90 |
87 |
87 |
-1.14% |
180,300 |
2025/5/2 |
90 |
92 |
88 |
88 |
-3.30% |
455,100 |
2025/5/1 |
91 |
93 |
90 |
91 |
-1.09% |
216,000 |
2025/4/30 |
91 |
94 |
90 |
92 |
+1.10% |
732,400 |
2025/4/28 |
92 |
92 |
89 |
91 |
+0.00% |
428,400 |
2025/4/25 |
91 |
93 |
90 |
91 |
+1.11% |
253,400 |
2025/4/24 |
93 |
94 |
90 |
90 |
-3.23% |
409,700 |
2025/4/23 |
94 |
94 |
91 |
93 |
+1.09% |
291,200 |
2025/4/22 |
92 |
93 |
90 |
92 |
-2.13% |
376,700 |
2025/4/21 |
93 |
94 |
92 |
94 |
+1.08% |
436,600 |
2025/4/18 |
91 |
93 |
90 |
93 |
+2.20% |
683,200 |
2025/4/17 |
92 |
96 |
88 |
91 |
-2.15% |
2,314,000 |
2025/4/16 |
96 |
99 |
92 |
93 |
-4.12% |
1,715,300 |
2025/4/15 |
97 |
100 |
96 |
97 |
+1.04% |
2,577,100 |
2025/4/14 |
100 |
109 |
96 |
96 |
+1.05% |
5,387,700 |
2025/4/11 |
91 |
124 |
90 |
95 |
+1.06% |
10,807,500 |
2025/4/10 |
97 |
105 |
92 |
94 |
+3.30% |
5,009,300 |
2025/4/9 |
90 |
94 |
88 |
91 |
+0.00% |
1,205,900 |
2025/4/8 |
87 |
108 |
83 |
91 |
+10.98% |
7,838,400 |
2025/4/7 |
86 |
101 |
81 |
82 |
-13.68% |
4,714,500 |
2025/4/4 |
102 |
103 |
87 |
95 |
-8.65% |
2,160,100 |
2025/4/3 |
102 |
106 |
102 |
104 |
-4.59% |
450,400 |
2025/4/2 |
108 |
111 |
107 |
109 |
+0.00% |
356,800 |
2025/4/1 |
109 |
122 |
105 |
109 |
+1.87% |
3,347,700 |
2025/3/31 |
110 |
110 |
105 |
107 |
-5.31% |
657,900 |
2025/3/28 |
113 |
115 |
109 |
113 |
+0.89% |
670,500 |
2025/3/27 |
121 |
122 |
112 |
112 |
-6.67% |
850,600 |
2025/3/26 |
121 |
123 |
119 |
120 |
-0.83% |
450,300 |
2025/3/25 |
119 |
135 |
118 |
121 |
+1.68% |
2,431,500 |
2025/3/24 |
120 |
122 |
118 |
119 |
-1.65% |
412,500 |
2025/3/21 |
122 |
126 |
121 |
121 |
+0.00% |
592,400 |
2025/3/19 |
124 |
128 |
121 |
121 |
-2.42% |
609,100 |
2025/3/18 |
125 |
128 |
122 |
124 |
+0.00% |
604,100 |
2025/3/17 |
128 |
130 |
122 |
124 |
-1.59% |
845,800 |
2025/3/14 |
128 |
131 |
126 |
126 |
-1.56% |
388,900 |
|