日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
1,487 |
1,490 |
1,422 |
1,450 |
-1.89% |
801,400 |
2025/9/11 |
1,524 |
1,555 |
1,450 |
1,478 |
-2.76% |
1,278,600 |
2025/9/10 |
1,555 |
1,567 |
1,465 |
1,520 |
-2.69% |
1,666,500 |
2025/9/9 |
1,665 |
1,721 |
1,545 |
1,562 |
-6.35% |
1,799,100 |
2025/9/8 |
1,696 |
1,708 |
1,530 |
1,668 |
-0.54% |
2,522,900 |
2025/9/5 |
1,503 |
1,677 |
1,470 |
1,677 |
+3.33% |
5,454,200 |
2025/9/4 |
1,515 |
1,700 |
1,470 |
1,623 |
+13.89% |
6,433,800 |
2025/9/3 |
1,575 |
1,632 |
1,414 |
1,425 |
-12.42% |
3,295,000 |
2025/9/2 |
1,775 |
1,795 |
1,612 |
1,627 |
-8.70% |
2,663,700 |
2025/9/1 |
1,973 |
1,973 |
1,727 |
1,782 |
-3.83% |
4,354,100 |
2025/8/29 |
1,922 |
1,980 |
1,791 |
1,853 |
-10.14% |
6,849,000 |
2025/8/28 |
2,200 |
2,333 |
2,050 |
2,062 |
-8.64% |
18,044,100 |
2025/8/27 |
2,150 |
2,280 |
2,013 |
2,257 |
+19.29% |
44,875,700 |
2025/8/26 |
1,835 |
2,510 |
1,792 |
1,892 |
-7.48% |
38,359,800 |
2025/8/25 |
2,045 |
2,045 |
1,713 |
2,045 |
+24.32% |
3,486,300 |
2025/8/22 |
1,645 |
1,645 |
1,645 |
1,645 |
+22.30% |
245,500 |
2025/8/21 |
1,069 |
1,345 |
1,006 |
1,345 |
+28.71% |
15,548,600 |
2025/8/20 |
970 |
1,045 |
912 |
1,045 |
+16.76% |
9,835,500 |
2025/8/19 |
894 |
895 |
882 |
895 |
+20.13% |
931,700 |
2025/8/18 |
745 |
745 |
745 |
745 |
+15.50% |
147,200 |
2025/8/15 |
654 |
664 |
644 |
645 |
-2.12% |
247,700 |
2025/8/14 |
650 |
666 |
645 |
659 |
+1.38% |
257,000 |
2025/8/13 |
665 |
668 |
648 |
650 |
-1.22% |
253,100 |
2025/8/12 |
653 |
664 |
646 |
658 |
+1.54% |
153,100 |
2025/8/8 |
652 |
657 |
646 |
648 |
-0.92% |
92,100 |
2025/8/7 |
648 |
655 |
647 |
654 |
+0.31% |
71,700 |
2025/8/6 |
660 |
663 |
649 |
652 |
-1.21% |
118,300 |
2025/8/5 |
655 |
665 |
651 |
660 |
+0.61% |
141,600 |
2025/8/4 |
645 |
660 |
640 |
656 |
+0.31% |
138,400 |
2025/8/1 |
658 |
662 |
650 |
654 |
-0.61% |
118,000 |
2025/7/31 |
657 |
663 |
654 |
658 |
+0.30% |
109,000 |
2025/7/30 |
654 |
661 |
650 |
656 |
+0.31% |
107,000 |
2025/7/29 |
652 |
657 |
647 |
654 |
-0.30% |
96,000 |
2025/7/28 |
657 |
664 |
652 |
656 |
+0.15% |
94,800 |
2025/7/25 |
670 |
670 |
646 |
655 |
+1.71% |
205,400 |
2025/7/24 |
632 |
653 |
632 |
644 |
+2.38% |
207,000 |
2025/7/23 |
624 |
631 |
620 |
629 |
+1.45% |
120,700 |
2025/7/22 |
625 |
630 |
607 |
620 |
-0.64% |
113,400 |
2025/7/18 |
636 |
637 |
622 |
624 |
-1.11% |
81,300 |
2025/7/17 |
616 |
647 |
615 |
631 |
+2.60% |
210,200 |
2025/7/16 |
611 |
622 |
605 |
615 |
+0.65% |
100,900 |
2025/7/15 |
629 |
630 |
607 |
611 |
-3.93% |
255,300 |
2025/7/14 |
634 |
657 |
631 |
636 |
+1.92% |
268,100 |
2025/7/11 |
636 |
640 |
624 |
624 |
-1.27% |
147,500 |
2025/7/10 |
638 |
643 |
628 |
632 |
+0.00% |
154,500 |
2025/7/9 |
639 |
639 |
625 |
632 |
+0.16% |
128,500 |
2025/7/8 |
613 |
634 |
611 |
631 |
+2.77% |
143,400 |
2025/7/7 |
605 |
619 |
605 |
614 |
+0.49% |
116,200 |
2025/7/4 |
620 |
623 |
609 |
611 |
-0.16% |
98,400 |
2025/7/3 |
623 |
626 |
610 |
612 |
-1.92% |
146,400 |
2025/7/2 |
622 |
636 |
621 |
624 |
-1.27% |
160,100 |
2025/7/1 |
651 |
660 |
630 |
632 |
-2.77% |
194,000 |
2025/6/30 |
659 |
666 |
648 |
650 |
-1.52% |
160,700 |
2025/6/27 |
665 |
676 |
654 |
660 |
-0.45% |
218,000 |
2025/6/26 |
681 |
681 |
663 |
663 |
-2.79% |
214,700 |
2025/6/25 |
687 |
688 |
668 |
682 |
+0.29% |
273,200 |
2025/6/24 |
670 |
688 |
664 |
680 |
+1.04% |
411,100 |
2025/6/23 |
637 |
678 |
630 |
673 |
+7.17% |
623,100 |
2025/6/20 |
637 |
647 |
617 |
628 |
-0.79% |
391,700 |
2025/6/19 |
669 |
677 |
622 |
633 |
-5.52% |
1,017,100 |
2025/6/18 |
615 |
715 |
613 |
670 |
+8.94% |
2,903,000 |
2025/6/17 |
597 |
621 |
597 |
615 |
+1.32% |
185,900 |
2025/6/16 |
584 |
607 |
577 |
607 |
+9.37% |
410,200 |
2025/6/13 |
568 |
571 |
553 |
555 |
-2.46% |
85,700 |
2025/6/12 |
570 |
580 |
569 |
569 |
-1.39% |
83,900 |
2025/6/11 |
542 |
592 |
538 |
577 |
+6.65% |
395,300 |
2025/6/10 |
544 |
545 |
534 |
541 |
-0.37% |
94,900 |
2025/6/9 |
529 |
546 |
525 |
543 |
+3.23% |
157,200 |
2025/6/6 |
524 |
529 |
520 |
526 |
+0.19% |
36,800 |
2025/6/5 |
525 |
536 |
525 |
525 |
-0.38% |
47,900 |
2025/6/4 |
528 |
532 |
527 |
527 |
+0.57% |
31,600 |
2025/6/3 |
525 |
533 |
514 |
524 |
-0.19% |
126,600 |
2025/6/2 |
509 |
525 |
504 |
525 |
+1.55% |
103,400 |
2025/5/30 |
505 |
525 |
504 |
517 |
+1.97% |
178,000 |
2025/5/29 |
495 |
509 |
495 |
507 |
+2.84% |
63,000 |
2025/5/28 |
503 |
503 |
493 |
493 |
-0.80% |
45,000 |
2025/5/27 |
502 |
509 |
497 |
497 |
-0.60% |
101,100 |
2025/5/26 |
495 |
506 |
494 |
500 |
-0.60% |
77,700 |
2025/5/23 |
502 |
507 |
496 |
503 |
+3.07% |
68,300 |
2025/5/22 |
478 |
493 |
478 |
488 |
+1.04% |
63,200 |
2025/5/21 |
493 |
497 |
482 |
483 |
-1.83% |
66,600 |
2025/5/20 |
505 |
510 |
492 |
492 |
-2.96% |
61,600 |
2025/5/19 |
510 |
510 |
495 |
507 |
-0.59% |
92,300 |
2025/5/16 |
510 |
517 |
504 |
510 |
+0.00% |
50,800 |
2025/5/15 |
520 |
523 |
506 |
510 |
-2.49% |
145,900 |
2025/5/14 |
547 |
547 |
518 |
523 |
-2.79% |
120,400 |
2025/5/13 |
537 |
540 |
530 |
538 |
+0.37% |
102,800 |
2025/5/12 |
526 |
537 |
523 |
536 |
+2.49% |
78,500 |
2025/5/9 |
510 |
527 |
509 |
523 |
+3.16% |
67,500 |
2025/5/8 |
515 |
515 |
503 |
507 |
-0.39% |
44,600 |
2025/5/7 |
494 |
519 |
484 |
509 |
+2.62% |
261,200 |
2025/5/2 |
495 |
500 |
491 |
496 |
+0.00% |
41,500 |
2025/5/1 |
496 |
500 |
493 |
496 |
-0.20% |
27,600 |
2025/4/30 |
496 |
498 |
487 |
497 |
+0.00% |
40,800 |
2025/4/28 |
506 |
506 |
497 |
497 |
-1.58% |
51,900 |
2025/4/25 |
503 |
507 |
496 |
505 |
+1.81% |
71,300 |
2025/4/24 |
493 |
497 |
490 |
496 |
+0.81% |
29,500 |
2025/4/23 |
498 |
501 |
492 |
492 |
+0.41% |
36,800 |
2025/4/22 |
497 |
501 |
490 |
490 |
-0.20% |
54,100 |
2025/4/21 |
496 |
498 |
489 |
491 |
-1.21% |
55,400 |
2025/4/18 |
481 |
497 |
481 |
497 |
+3.54% |
61,100 |
2025/4/17 |
476 |
483 |
469 |
480 |
+1.91% |
43,000 |
2025/4/16 |
482 |
483 |
471 |
471 |
-2.28% |
36,700 |
2025/4/15 |
475 |
486 |
475 |
482 |
+1.47% |
33,300 |
2025/4/14 |
479 |
484 |
473 |
475 |
+0.21% |
85,400 |
2025/4/11 |
447 |
474 |
436 |
474 |
+1.94% |
143,800 |
2025/4/10 |
460 |
465 |
445 |
465 |
+10.71% |
166,900 |
2025/4/9 |
432 |
434 |
408 |
420 |
-4.55% |
156,000 |
2025/4/8 |
422 |
443 |
420 |
440 |
+10.55% |
132,900 |
2025/4/7 |
439 |
442 |
396 |
398 |
-15.50% |
401,600 |
2025/4/4 |
491 |
493 |
456 |
471 |
-7.28% |
198,300 |
2025/4/3 |
515 |
515 |
493 |
508 |
-3.05% |
192,200 |
2025/4/2 |
532 |
536 |
524 |
524 |
+0.38% |
41,500 |
2025/4/1 |
529 |
542 |
522 |
522 |
+0.19% |
74,100 |
2025/3/31 |
547 |
547 |
521 |
521 |
-5.79% |
105,700 |
2025/3/28 |
557 |
567 |
553 |
553 |
-2.98% |
59,300 |
2025/3/27 |
556 |
570 |
553 |
570 |
+1.24% |
90,500 |
2025/3/26 |
558 |
563 |
558 |
563 |
+1.26% |
54,700 |
2025/3/25 |
570 |
570 |
555 |
556 |
-1.94% |
47,100 |
2025/3/24 |
552 |
570 |
550 |
567 |
+3.47% |
107,100 |
2025/3/21 |
555 |
556 |
548 |
548 |
-1.62% |
70,900 |
2025/3/19 |
557 |
563 |
556 |
557 |
-0.36% |
35,400 |
2025/3/18 |
573 |
573 |
559 |
559 |
-1.06% |
79,800 |
|