日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
323 |
323 |
316 |
323 |
+0.94% |
144,900 |
2025/9/17 |
319 |
320 |
314 |
320 |
+0.31% |
116,400 |
2025/9/16 |
309 |
322 |
308 |
319 |
+3.57% |
379,900 |
2025/9/12 |
309 |
313 |
305 |
308 |
-0.32% |
105,400 |
2025/9/11 |
314 |
314 |
308 |
309 |
-0.96% |
58,300 |
2025/9/10 |
308 |
314 |
305 |
312 |
+1.96% |
143,900 |
2025/9/9 |
306 |
310 |
303 |
306 |
+0.99% |
136,100 |
2025/9/8 |
306 |
307 |
302 |
303 |
-0.66% |
103,000 |
2025/9/5 |
307 |
307 |
303 |
305 |
-0.65% |
106,600 |
2025/9/4 |
309 |
310 |
305 |
307 |
-0.65% |
108,100 |
2025/9/3 |
313 |
317 |
307 |
309 |
-1.59% |
210,600 |
2025/9/2 |
310 |
316 |
309 |
314 |
+2.61% |
293,800 |
2025/9/1 |
295 |
308 |
294 |
306 |
+5.15% |
379,500 |
2025/8/29 |
292 |
295 |
291 |
291 |
-0.34% |
115,000 |
2025/8/28 |
294 |
294 |
290 |
292 |
-0.68% |
114,200 |
2025/8/27 |
298 |
299 |
294 |
294 |
-1.34% |
138,500 |
2025/8/26 |
300 |
303 |
298 |
298 |
-0.33% |
118,000 |
2025/8/25 |
297 |
303 |
296 |
299 |
+2.05% |
215,500 |
2025/8/22 |
294 |
298 |
293 |
293 |
+0.00% |
132,400 |
2025/8/21 |
293 |
294 |
290 |
293 |
+0.00% |
119,600 |
2025/8/20 |
299 |
299 |
293 |
293 |
-1.35% |
188,800 |
2025/8/19 |
303 |
304 |
297 |
297 |
-1.66% |
156,000 |
2025/8/18 |
300 |
306 |
300 |
302 |
+1.00% |
244,500 |
2025/8/15 |
301 |
304 |
298 |
299 |
-0.66% |
209,800 |
2025/8/14 |
302 |
303 |
300 |
301 |
-0.99% |
139,300 |
2025/8/13 |
303 |
307 |
301 |
304 |
+0.00% |
194,600 |
2025/8/12 |
295 |
304 |
295 |
304 |
+3.75% |
237,400 |
2025/8/8 |
300 |
302 |
292 |
293 |
-2.66% |
521,900 |
2025/8/7 |
300 |
304 |
298 |
301 |
+0.67% |
553,700 |
2025/8/6 |
365 |
370 |
295 |
299 |
-17.86% |
1,578,400 |
2025/8/5 |
363 |
369 |
358 |
364 |
+1.39% |
311,600 |
2025/8/4 |
349 |
363 |
349 |
359 |
+1.41% |
254,000 |
2025/8/1 |
352 |
360 |
351 |
354 |
+0.85% |
233,600 |
2025/7/31 |
352 |
359 |
350 |
351 |
-0.28% |
158,300 |
2025/7/30 |
353 |
354 |
346 |
352 |
-0.85% |
402,700 |
2025/7/29 |
359 |
361 |
353 |
355 |
-1.11% |
152,400 |
2025/7/28 |
363 |
365 |
355 |
359 |
+0.00% |
299,600 |
2025/7/25 |
357 |
362 |
353 |
359 |
+0.56% |
189,000 |
2025/7/24 |
356 |
361 |
351 |
357 |
+0.85% |
307,700 |
2025/7/23 |
345 |
354 |
345 |
354 |
+2.61% |
312,200 |
2025/7/22 |
351 |
360 |
345 |
345 |
+2.37% |
475,400 |
2025/7/18 |
349 |
352 |
337 |
337 |
-3.44% |
196,500 |
2025/7/17 |
338 |
352 |
338 |
349 |
+3.25% |
239,000 |
2025/7/16 |
333 |
340 |
329 |
338 |
+1.20% |
246,300 |
2025/7/15 |
339 |
340 |
334 |
334 |
-1.18% |
121,100 |
2025/7/14 |
344 |
346 |
336 |
338 |
-0.88% |
163,400 |
2025/7/11 |
348 |
351 |
340 |
341 |
-1.73% |
114,700 |
2025/7/10 |
350 |
351 |
342 |
347 |
-0.29% |
169,500 |
2025/7/9 |
341 |
354 |
338 |
348 |
+2.65% |
363,600 |
2025/7/8 |
331 |
339 |
327 |
339 |
+1.80% |
169,200 |
2025/7/7 |
332 |
345 |
329 |
333 |
+1.22% |
283,800 |
2025/7/4 |
332 |
335 |
323 |
329 |
-0.30% |
187,100 |
2025/7/3 |
327 |
333 |
324 |
330 |
+0.30% |
210,500 |
2025/7/2 |
336 |
340 |
325 |
329 |
-3.52% |
282,800 |
2025/7/1 |
357 |
358 |
338 |
341 |
+0.00% |
543,100 |
2025/6/30 |
340 |
348 |
338 |
341 |
+0.89% |
453,800 |
2025/6/27 |
334 |
339 |
329 |
338 |
+1.50% |
339,500 |
2025/6/26 |
332 |
339 |
329 |
333 |
-0.30% |
306,300 |
2025/6/25 |
335 |
338 |
326 |
334 |
+0.60% |
260,000 |
2025/6/24 |
322 |
333 |
320 |
332 |
+3.43% |
194,800 |
2025/6/23 |
317 |
321 |
316 |
321 |
+0.94% |
133,900 |
2025/6/20 |
325 |
327 |
316 |
318 |
-3.05% |
242,900 |
2025/6/19 |
332 |
335 |
328 |
328 |
-0.30% |
193,500 |
2025/6/18 |
329 |
339 |
328 |
329 |
+0.92% |
445,400 |
2025/6/17 |
325 |
330 |
321 |
326 |
+0.62% |
203,300 |
2025/6/16 |
315 |
333 |
311 |
324 |
+4.85% |
394,700 |
2025/6/13 |
325 |
328 |
309 |
309 |
-4.33% |
247,700 |
2025/6/12 |
316 |
328 |
315 |
323 |
+1.25% |
318,800 |
2025/6/11 |
312 |
325 |
312 |
319 |
+1.59% |
174,100 |
2025/6/10 |
312 |
320 |
309 |
314 |
+1.29% |
292,000 |
2025/6/9 |
308 |
316 |
306 |
310 |
+0.00% |
183,700 |
2025/6/6 |
316 |
323 |
305 |
310 |
-2.52% |
366,600 |
2025/6/5 |
322 |
330 |
317 |
318 |
-0.62% |
535,200 |
2025/6/4 |
313 |
326 |
307 |
320 |
+2.56% |
648,500 |
2025/6/3 |
339 |
339 |
305 |
312 |
-10.86% |
2,564,900 |
2025/6/2 |
310 |
368 |
302 |
350 |
+21.53% |
10,434,300 |
2025/5/30 |
276 |
318 |
273 |
288 |
+3.60% |
945,600 |
2025/5/29 |
285 |
287 |
277 |
278 |
-2.11% |
77,000 |
2025/5/28 |
284 |
292 |
281 |
284 |
+0.71% |
94,300 |
2025/5/27 |
278 |
282 |
278 |
282 |
+1.44% |
42,300 |
2025/5/26 |
275 |
283 |
272 |
278 |
+1.09% |
60,000 |
2025/5/23 |
270 |
282 |
270 |
275 |
+2.23% |
92,100 |
2025/5/22 |
267 |
274 |
265 |
269 |
-0.74% |
97,000 |
2025/5/21 |
284 |
297 |
270 |
271 |
-3.90% |
472,100 |
2025/5/20 |
299 |
300 |
282 |
282 |
-6.00% |
119,900 |
2025/5/19 |
303 |
303 |
297 |
300 |
-1.96% |
83,900 |
2025/5/16 |
298 |
309 |
296 |
306 |
+1.66% |
107,900 |
2025/5/15 |
307 |
312 |
301 |
301 |
-1.95% |
102,400 |
2025/5/14 |
310 |
315 |
300 |
307 |
-2.54% |
242,100 |
2025/5/13 |
305 |
319 |
303 |
315 |
+2.94% |
464,400 |
2025/5/12 |
300 |
313 |
300 |
306 |
+2.00% |
591,300 |
2025/5/9 |
260 |
302 |
259 |
300 |
+15.38% |
861,100 |
2025/5/8 |
260 |
275 |
254 |
260 |
-0.38% |
497,400 |
2025/5/7 |
251 |
268 |
248 |
261 |
+3.98% |
202,400 |
2025/5/2 |
255 |
255 |
250 |
251 |
-1.18% |
59,200 |
2025/5/1 |
262 |
263 |
253 |
254 |
-3.79% |
150,300 |
2025/4/30 |
270 |
276 |
254 |
264 |
-2.94% |
367,700 |
2025/4/28 |
276 |
282 |
266 |
272 |
-1.09% |
213,600 |
2025/4/25 |
279 |
283 |
274 |
275 |
-1.79% |
65,400 |
2025/4/24 |
287 |
298 |
274 |
280 |
-3.11% |
348,400 |
2025/4/23 |
293 |
297 |
285 |
289 |
-0.34% |
140,400 |
2025/4/22 |
286 |
293 |
284 |
290 |
+1.40% |
240,000 |
2025/4/21 |
275 |
286 |
275 |
286 |
+4.38% |
233,300 |
2025/4/18 |
268 |
277 |
267 |
274 |
+2.24% |
56,600 |
2025/4/17 |
261 |
268 |
261 |
268 |
+2.29% |
29,100 |
2025/4/16 |
271 |
274 |
257 |
262 |
-2.96% |
69,000 |
2025/4/15 |
274 |
275 |
270 |
270 |
-1.10% |
26,800 |
2025/4/14 |
268 |
280 |
268 |
273 |
+1.11% |
157,500 |
2025/4/11 |
258 |
287 |
255 |
270 |
+0.00% |
635,700 |
2025/4/10 |
270 |
275 |
260 |
270 |
+9.76% |
171,200 |
2025/4/9 |
253 |
254 |
238 |
246 |
-4.65% |
81,500 |
2025/4/8 |
249 |
270 |
243 |
258 |
+7.05% |
137,800 |
2025/4/7 |
228 |
250 |
214 |
241 |
-4.37% |
235,200 |
2025/4/4 |
260 |
262 |
238 |
252 |
-5.26% |
147,200 |
2025/4/3 |
272 |
274 |
265 |
266 |
-3.27% |
69,000 |
2025/4/2 |
278 |
278 |
274 |
275 |
+0.00% |
30,900 |
2025/4/1 |
278 |
280 |
275 |
275 |
-0.72% |
25,000 |
2025/3/31 |
286 |
286 |
277 |
277 |
-3.15% |
59,700 |
2025/3/28 |
287 |
290 |
284 |
286 |
-1.04% |
40,900 |
2025/3/27 |
286 |
290 |
284 |
289 |
+1.40% |
75,200 |
2025/3/26 |
279 |
285 |
279 |
285 |
+2.15% |
58,000 |
2025/3/25 |
278 |
281 |
278 |
279 |
+0.36% |
28,400 |
2025/3/24 |
282 |
282 |
278 |
278 |
-0.71% |
24,800 |
|