日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/9 |
1,122 |
1,172 |
1,100 |
1,131 |
-0.35% |
191,300 |
2025/9/8 |
1,153 |
1,175 |
1,135 |
1,135 |
-1.30% |
144,000 |
2025/9/5 |
1,140 |
1,224 |
1,123 |
1,150 |
-0.09% |
391,000 |
2025/9/4 |
1,251 |
1,257 |
1,150 |
1,151 |
-8.65% |
587,900 |
2025/9/3 |
1,274 |
1,310 |
1,251 |
1,260 |
-0.63% |
536,600 |
2025/9/2 |
1,285 |
1,290 |
1,233 |
1,268 |
-0.31% |
497,700 |
2025/9/1 |
1,211 |
1,322 |
1,195 |
1,272 |
+0.95% |
946,900 |
2025/8/29 |
1,181 |
1,380 |
1,181 |
1,260 |
+4.13% |
2,954,800 |
2025/8/28 |
1,096 |
1,293 |
1,065 |
1,210 |
+17.93% |
4,961,000 |
2025/8/27 |
961 |
1,030 |
948 |
1,026 |
+8.46% |
1,101,700 |
2025/8/26 |
958 |
969 |
941 |
946 |
-1.46% |
172,300 |
2025/8/25 |
966 |
975 |
924 |
960 |
+1.69% |
338,100 |
2025/8/22 |
930 |
982 |
915 |
944 |
+2.16% |
570,200 |
2025/8/21 |
900 |
928 |
897 |
924 |
+1.32% |
180,400 |
2025/8/20 |
931 |
945 |
893 |
912 |
-2.04% |
383,300 |
2025/8/19 |
960 |
976 |
928 |
931 |
-2.10% |
468,200 |
2025/8/18 |
958 |
982 |
934 |
951 |
-0.94% |
671,600 |
2025/8/15 |
907 |
982 |
907 |
960 |
+15.38% |
1,648,600 |
2025/8/14 |
815 |
858 |
814 |
832 |
+1.46% |
302,600 |
2025/8/13 |
830 |
845 |
811 |
820 |
+0.37% |
345,900 |
2025/8/12 |
816 |
833 |
808 |
817 |
+0.12% |
457,900 |
2025/8/8 |
768 |
824 |
768 |
816 |
+6.25% |
677,100 |
2025/8/7 |
715 |
787 |
715 |
768 |
+8.32% |
837,500 |
2025/8/6 |
741 |
747 |
707 |
709 |
-4.19% |
428,000 |
2025/8/5 |
773 |
773 |
738 |
740 |
-4.64% |
385,000 |
2025/8/4 |
779 |
797 |
767 |
776 |
-3.24% |
353,900 |
2025/8/1 |
806 |
830 |
801 |
802 |
-2.91% |
482,200 |
2025/7/31 |
828 |
856 |
809 |
826 |
+9.26% |
1,503,700 |
2025/7/30 |
709 |
757 |
699 |
756 |
+7.85% |
518,800 |
2025/7/29 |
709 |
710 |
683 |
701 |
-3.58% |
651,400 |
2025/7/28 |
733 |
843 |
673 |
727 |
-0.27% |
2,877,900 |
2025/7/25 |
729 |
729 |
729 |
729 |
-17.06% |
77,100 |
2025/7/24 |
876 |
916 |
869 |
879 |
+1.74% |
782,300 |
2025/7/23 |
840 |
875 |
836 |
864 |
+2.73% |
473,500 |
2025/7/22 |
851 |
883 |
838 |
841 |
-1.06% |
552,900 |
2025/7/18 |
840 |
867 |
823 |
850 |
+0.12% |
402,900 |
2025/7/17 |
826 |
866 |
817 |
849 |
+3.66% |
646,400 |
2025/7/16 |
801 |
834 |
792 |
819 |
+0.37% |
550,100 |
2025/7/15 |
840 |
854 |
769 |
816 |
-4.11% |
1,658,900 |
2025/7/14 |
965 |
1,010 |
837 |
851 |
-7.50% |
3,992,700 |
2025/7/11 |
810 |
940 |
777 |
920 |
+15.72% |
7,913,900 |
2025/7/10 |
788 |
800 |
722 |
795 |
-6.25% |
3,447,000 |
2025/7/9 |
763 |
853 |
756 |
848 |
+20.63% |
7,685,700 |
2025/7/8 |
689 |
713 |
681 |
703 |
+2.78% |
629,800 |
2025/7/7 |
680 |
700 |
663 |
684 |
+1.03% |
774,400 |
2025/7/4 |
690 |
702 |
668 |
677 |
-1.74% |
1,046,000 |
2025/7/3 |
709 |
748 |
664 |
689 |
+0.88% |
3,055,400 |
2025/7/2 |
677 |
698 |
652 |
683 |
-2.71% |
1,257,300 |
2025/7/1 |
802 |
813 |
691 |
702 |
-11.70% |
2,998,100 |
2025/6/30 |
817 |
852 |
738 |
795 |
+11.66% |
8,406,800 |
2025/6/27 |
712 |
712 |
712 |
712 |
+16.34% |
56,300 |
2025/6/26 |
620 |
638 |
600 |
612 |
+0.33% |
714,900 |
2025/6/25 |
647 |
647 |
583 |
610 |
+11.52% |
1,559,100 |
2025/6/24 |
518 |
552 |
512 |
547 |
+7.25% |
543,100 |
2025/6/23 |
504 |
518 |
497 |
510 |
-0.39% |
281,600 |
2025/6/20 |
486 |
518 |
481 |
512 |
+5.79% |
464,400 |
2025/6/19 |
477 |
484 |
475 |
484 |
+0.83% |
109,000 |
2025/6/18 |
495 |
500 |
472 |
480 |
-3.61% |
273,200 |
2025/6/17 |
500 |
504 |
488 |
498 |
-0.40% |
171,000 |
2025/6/16 |
500 |
506 |
488 |
500 |
+0.81% |
286,600 |
2025/6/13 |
540 |
550 |
492 |
496 |
-7.46% |
453,400 |
2025/6/12 |
506 |
536 |
497 |
536 |
+6.14% |
429,000 |
2025/6/11 |
508 |
516 |
498 |
505 |
+0.80% |
312,000 |
2025/6/10 |
497 |
515 |
486 |
501 |
+2.24% |
489,100 |
2025/6/9 |
475 |
490 |
467 |
490 |
+3.16% |
319,600 |
2025/6/6 |
457 |
478 |
452 |
475 |
+5.79% |
265,200 |
2025/6/5 |
459 |
468 |
449 |
449 |
-1.10% |
103,300 |
2025/6/4 |
458 |
471 |
451 |
454 |
-1.52% |
158,400 |
2025/6/3 |
458 |
471 |
440 |
461 |
+1.10% |
219,400 |
2025/6/2 |
459 |
493 |
450 |
456 |
+2.93% |
925,700 |
2025/5/30 |
406 |
456 |
406 |
443 |
+7.52% |
560,300 |
2025/5/29 |
385 |
418 |
383 |
412 |
+4.97% |
508,600 |
2025/5/28 |
392.5 |
397 |
388.5 |
392.5 |
+0.90% |
37,200 |
2025/5/27 |
420 |
420 |
387.5 |
389 |
-6.94% |
97,200 |
2025/5/26 |
419 |
430 |
414 |
418 |
+1.46% |
28,600 |
2025/5/23 |
417.5 |
418.5 |
412 |
412 |
-1.67% |
16,300 |
2025/5/22 |
408.5 |
429.5 |
405 |
419 |
+4.36% |
26,300 |
2025/5/21 |
410.5 |
414 |
400 |
401.5 |
-2.19% |
29,900 |
2025/5/20 |
425 |
425 |
410.5 |
410.5 |
-1.79% |
32,500 |
2025/5/19 |
435.5 |
443.5 |
413 |
418 |
-7.62% |
70,600 |
2025/5/16 |
443 |
480 |
437 |
452.5 |
+5.48% |
210,300 |
2025/5/15 |
430.5 |
436.5 |
422.5 |
429 |
+0.12% |
22,700 |
2025/5/14 |
421.5 |
430 |
421.5 |
428.5 |
+0.12% |
5,100 |
2025/5/13 |
430.5 |
430.5 |
419 |
428 |
-0.35% |
6,600 |
2025/5/12 |
420 |
436 |
407 |
429.5 |
+4.00% |
25,600 |
2025/5/9 |
414.5 |
414.5 |
407 |
413 |
+0.61% |
7,800 |
2025/5/8 |
415.5 |
417.5 |
410.5 |
410.5 |
-1.56% |
9,300 |
2025/5/7 |
425 |
431 |
417 |
417 |
-1.53% |
6,000 |
2025/5/2 |
411.5 |
433 |
397 |
423.5 |
+3.17% |
34,000 |
2025/5/1 |
420 |
420 |
403 |
410.5 |
-2.26% |
18,500 |
2025/4/30 |
425 |
432.5 |
419 |
420 |
-1.18% |
16,100 |
2025/4/28 |
426.5 |
433 |
424 |
425 |
-0.35% |
11,700 |
2025/4/25 |
424.5 |
432.5 |
415 |
426.5 |
+0.95% |
24,900 |
2025/4/24 |
440 |
440 |
412 |
422.5 |
-2.76% |
95,700 |
2025/4/23 |
446 |
446 |
415.5 |
434.5 |
-2.69% |
56,600 |
2025/4/22 |
446 |
448 |
429 |
446.5 |
+1.71% |
16,500 |
2025/4/21 |
426 |
443.5 |
417.5 |
439 |
+1.86% |
23,200 |
2025/4/18 |
438 |
438 |
423 |
431 |
+0.00% |
15,100 |
2025/4/17 |
445 |
445 |
421 |
431 |
-4.43% |
9,500 |
2025/4/16 |
460 |
460 |
406.5 |
451 |
-0.66% |
60,100 |
2025/4/15 |
464.5 |
464.5 |
446 |
454 |
-3.09% |
32,500 |
2025/4/14 |
468.5 |
469.5 |
452.5 |
468.5 |
-0.32% |
24,900 |
2025/4/11 |
460 |
475 |
455 |
470 |
-0.11% |
20,400 |
2025/4/10 |
450 |
476 |
440.5 |
470.5 |
+11.36% |
51,000 |
2025/4/9 |
467 |
483.5 |
395 |
422.5 |
-8.15% |
74,500 |
2025/4/8 |
404 |
461 |
402.5 |
460 |
+17.65% |
34,300 |
2025/4/7 |
376 |
397 |
356.5 |
391 |
-6.46% |
27,500 |
2025/4/4 |
401.5 |
419 |
390.5 |
418 |
+2.33% |
63,300 |
2025/4/3 |
371 |
421.5 |
367.5 |
408.5 |
+8.07% |
59,200 |
2025/4/2 |
372 |
380 |
362.5 |
378 |
+1.07% |
13,500 |
2025/4/1 |
376 |
376 |
364 |
374 |
+0.40% |
7,300 |
2025/3/31 |
374 |
379 |
362.5 |
372.5 |
-3.99% |
28,800 |
2025/3/28 |
374.5 |
390 |
366 |
388 |
+2.65% |
22,500 |
2025/3/27 |
367.5 |
389 |
361.5 |
378 |
+5.73% |
39,500 |
2025/3/26 |
361 |
361 |
357.5 |
357.5 |
-0.56% |
1,900 |
2025/3/25 |
358.5 |
360 |
358.5 |
359.5 |
+1.13% |
1,500 |
2025/3/24 |
355.5 |
359 |
353 |
355.5 |
-0.28% |
3,800 |
2025/3/21 |
361.5 |
361.5 |
355 |
356.5 |
-0.56% |
10,800 |
2025/3/19 |
357.5 |
358.5 |
352.5 |
358.5 |
+0.14% |
4,300 |
2025/3/18 |
354 |
363 |
347.5 |
358 |
-0.83% |
9,300 |
2025/3/17 |
361.5 |
364 |
353.5 |
361 |
-0.28% |
29,100 |
2025/3/14 |
355.5 |
363.5 |
353.5 |
362 |
+1.54% |
33,200 |
2025/3/13 |
339 |
361.5 |
339 |
356.5 |
+5.16% |
21,300 |
|