日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
1,210 |
1,226 |
1,140 |
1,162 |
-2.35% |
165,600 |
2025/9/11 |
1,221 |
1,239 |
1,181 |
1,190 |
-3.17% |
181,000 |
2025/9/10 |
1,331 |
1,333 |
1,207 |
1,229 |
-7.94% |
317,200 |
2025/9/9 |
1,273 |
1,437 |
1,268 |
1,335 |
+4.13% |
873,900 |
2025/9/8 |
1,263 |
1,350 |
1,241 |
1,282 |
-3.10% |
408,500 |
2025/9/5 |
1,569 |
1,693 |
1,237 |
1,323 |
-8.06% |
2,518,600 |
2025/9/4 |
1,439 |
1,439 |
1,325 |
1,439 |
+26.34% |
1,166,700 |
2025/9/3 |
1,060 |
1,139 |
1,040 |
1,139 |
+15.17% |
339,500 |
2025/9/2 |
932 |
991 |
932 |
989 |
+6.23% |
133,200 |
2025/9/1 |
938 |
951 |
930 |
931 |
-1.90% |
34,700 |
2025/8/29 |
973 |
978 |
926 |
949 |
-1.04% |
91,200 |
2025/8/28 |
949 |
974 |
945 |
959 |
+4.24% |
159,300 |
2025/8/27 |
903 |
920 |
895 |
920 |
+1.88% |
67,000 |
2025/8/26 |
890 |
909 |
867 |
903 |
+1.80% |
61,000 |
2025/8/25 |
851 |
899 |
850 |
887 |
+4.23% |
123,100 |
2025/8/22 |
851 |
858 |
844 |
851 |
+0.00% |
29,300 |
2025/8/21 |
837 |
857 |
830 |
851 |
+1.67% |
36,800 |
2025/8/20 |
872 |
873 |
825 |
837 |
-4.99% |
104,500 |
2025/8/19 |
900 |
910 |
880 |
881 |
-1.78% |
52,000 |
2025/8/18 |
870 |
916 |
860 |
897 |
+3.94% |
127,800 |
2025/8/15 |
840 |
867 |
834 |
863 |
+2.74% |
58,100 |
2025/8/14 |
852 |
853 |
835 |
840 |
-1.52% |
26,100 |
2025/8/13 |
851 |
853 |
837 |
853 |
+0.59% |
40,000 |
2025/8/12 |
853 |
877 |
846 |
848 |
+2.42% |
134,900 |
2025/8/8 |
839 |
850 |
824 |
828 |
-1.43% |
48,200 |
2025/8/7 |
863 |
863 |
835 |
840 |
-2.67% |
59,600 |
2025/8/6 |
831 |
866 |
828 |
863 |
+5.24% |
84,700 |
2025/8/5 |
832 |
835 |
820 |
820 |
-1.68% |
55,900 |
2025/8/4 |
830 |
839 |
818 |
834 |
-0.60% |
46,600 |
2025/8/1 |
845 |
846 |
836 |
839 |
-0.71% |
45,700 |
2025/7/31 |
856 |
857 |
835 |
845 |
+0.00% |
72,300 |
2025/7/30 |
826 |
860 |
826 |
845 |
+1.68% |
84,600 |
2025/7/29 |
856 |
867 |
815 |
831 |
-4.15% |
120,500 |
2025/7/28 |
860 |
880 |
836 |
867 |
+10.31% |
342,700 |
2025/7/25 |
777 |
789 |
770 |
786 |
+2.48% |
53,000 |
2025/7/24 |
770 |
777 |
757 |
767 |
+0.13% |
53,800 |
2025/7/23 |
759 |
777 |
759 |
766 |
+1.86% |
49,300 |
2025/7/22 |
755 |
764 |
750 |
752 |
+0.27% |
40,400 |
2025/7/18 |
766 |
766 |
743 |
750 |
-1.70% |
37,200 |
2025/7/17 |
778 |
779 |
757 |
763 |
-1.55% |
38,800 |
2025/7/16 |
747 |
786 |
746 |
775 |
+2.65% |
62,100 |
2025/7/15 |
790 |
791 |
753 |
755 |
-4.67% |
67,100 |
2025/7/14 |
837 |
837 |
759 |
792 |
-1.86% |
252,200 |
2025/7/11 |
765 |
825 |
765 |
807 |
+9.20% |
367,600 |
2025/7/10 |
722 |
740 |
710 |
739 |
+2.21% |
63,700 |
2025/7/9 |
709 |
728 |
700 |
723 |
+3.29% |
57,000 |
2025/7/8 |
707 |
714 |
695 |
700 |
-0.99% |
28,100 |
2025/7/7 |
700 |
724 |
686 |
707 |
+1.14% |
54,400 |
2025/7/4 |
687 |
714 |
680 |
699 |
+3.25% |
65,400 |
2025/7/3 |
679 |
697 |
674 |
677 |
-0.15% |
18,100 |
2025/7/2 |
685 |
685 |
670 |
678 |
-0.73% |
8,500 |
2025/7/1 |
670 |
692 |
669 |
683 |
+2.25% |
28,300 |
2025/6/30 |
671 |
681 |
664 |
668 |
-1.04% |
21,000 |
2025/6/27 |
663 |
683 |
657 |
675 |
+1.96% |
74,200 |
2025/6/26 |
663 |
665 |
657 |
662 |
-0.15% |
13,400 |
2025/6/25 |
661 |
667 |
653 |
663 |
-0.15% |
13,100 |
2025/6/24 |
660 |
664 |
659 |
664 |
+1.07% |
8,100 |
2025/6/23 |
659 |
659 |
649 |
657 |
-0.45% |
5,700 |
2025/6/20 |
656 |
660 |
654 |
660 |
+0.61% |
6,500 |
2025/6/19 |
660 |
660 |
655 |
656 |
-0.61% |
15,900 |
2025/6/18 |
656 |
661 |
647 |
660 |
+1.23% |
19,400 |
2025/6/17 |
648 |
653 |
645 |
652 |
+1.24% |
7,600 |
2025/6/16 |
644 |
652 |
639 |
644 |
-0.31% |
8,500 |
2025/6/13 |
664 |
664 |
646 |
646 |
-2.86% |
15,600 |
2025/6/12 |
665 |
665 |
655 |
665 |
+0.00% |
11,300 |
2025/6/11 |
651 |
672 |
651 |
665 |
+2.31% |
23,000 |
2025/6/10 |
653 |
659 |
650 |
650 |
+0.62% |
13,500 |
2025/6/9 |
649 |
650 |
645 |
646 |
+0.47% |
7,000 |
2025/6/6 |
642 |
653 |
632 |
643 |
+0.47% |
19,300 |
2025/6/5 |
652 |
652 |
640 |
640 |
-1.39% |
11,200 |
2025/6/4 |
654 |
655 |
649 |
649 |
+0.15% |
7,500 |
2025/6/3 |
656 |
656 |
646 |
648 |
-1.07% |
7,900 |
2025/6/2 |
645 |
660 |
645 |
655 |
+1.55% |
21,500 |
2025/5/30 |
657 |
658 |
639 |
645 |
-1.68% |
19,900 |
2025/5/29 |
631 |
657 |
631 |
656 |
+5.64% |
40,100 |
2025/5/28 |
624 |
632 |
621 |
621 |
+1.14% |
24,900 |
2025/5/27 |
615 |
621 |
613 |
614 |
+0.00% |
11,500 |
2025/5/26 |
622 |
622 |
613 |
614 |
-0.81% |
15,100 |
2025/5/23 |
616 |
621 |
616 |
619 |
+0.65% |
6,000 |
2025/5/22 |
621 |
624 |
614 |
615 |
-1.44% |
12,600 |
2025/5/21 |
616 |
624 |
613 |
624 |
+1.30% |
11,300 |
2025/5/20 |
621 |
626 |
616 |
616 |
-0.48% |
15,900 |
2025/5/19 |
622 |
628 |
619 |
619 |
-0.48% |
7,800 |
2025/5/16 |
624 |
629 |
616 |
622 |
+0.16% |
13,500 |
2025/5/15 |
618 |
626 |
613 |
621 |
+0.16% |
9,800 |
2025/5/14 |
633 |
637 |
620 |
620 |
-2.05% |
13,500 |
2025/5/13 |
629 |
636 |
621 |
633 |
-0.31% |
19,000 |
2025/5/12 |
630 |
639 |
629 |
635 |
+0.00% |
19,200 |
2025/5/9 |
615 |
674 |
615 |
635 |
+4.44% |
127,200 |
2025/5/8 |
610 |
616 |
604 |
608 |
+0.66% |
15,100 |
2025/5/7 |
611 |
613 |
603 |
604 |
+0.00% |
9,000 |
2025/5/2 |
610 |
615 |
603 |
604 |
-0.33% |
7,100 |
2025/5/1 |
607 |
624 |
605 |
606 |
+0.00% |
25,800 |
2025/4/30 |
611 |
618 |
596 |
606 |
-0.16% |
46,700 |
2025/4/28 |
612 |
623 |
607 |
607 |
-1.30% |
17,100 |
2025/4/25 |
621 |
624 |
603 |
615 |
+0.49% |
29,700 |
2025/4/24 |
630 |
632 |
611 |
612 |
-3.92% |
45,700 |
2025/4/23 |
611 |
681 |
607 |
637 |
+5.12% |
1,010,000 |
2025/4/22 |
588 |
610 |
588 |
606 |
+2.19% |
11,800 |
2025/4/21 |
600 |
602 |
587 |
593 |
-1.17% |
6,700 |
2025/4/18 |
606 |
609 |
600 |
600 |
-0.83% |
7,900 |
2025/4/17 |
583 |
607 |
583 |
605 |
+3.95% |
8,900 |
2025/4/16 |
604 |
606 |
582 |
582 |
-2.84% |
18,200 |
2025/4/15 |
607 |
611 |
599 |
599 |
+0.34% |
6,000 |
2025/4/14 |
601 |
619 |
594 |
597 |
+0.84% |
24,600 |
2025/4/11 |
573 |
598 |
565 |
592 |
+1.54% |
18,100 |
2025/4/10 |
574 |
583 |
557 |
583 |
+8.36% |
23,900 |
2025/4/9 |
556 |
556 |
526 |
538 |
-3.93% |
14,300 |
2025/4/8 |
535 |
572 |
535 |
560 |
+8.95% |
53,300 |
2025/4/7 |
500 |
540 |
500 |
514 |
-8.21% |
35,000 |
2025/4/4 |
578 |
585 |
532 |
560 |
-6.35% |
104,400 |
2025/4/3 |
590 |
608 |
580 |
598 |
-1.97% |
40,100 |
2025/4/2 |
620 |
628 |
610 |
610 |
-1.77% |
12,300 |
2025/4/1 |
625 |
628 |
610 |
621 |
-0.64% |
28,700 |
2025/3/31 |
638 |
638 |
616 |
625 |
-3.55% |
24,600 |
2025/3/28 |
658 |
658 |
648 |
648 |
-1.52% |
11,800 |
2025/3/27 |
668 |
669 |
651 |
658 |
-1.20% |
22,800 |
2025/3/26 |
667 |
673 |
659 |
666 |
-0.60% |
23,400 |
2025/3/25 |
675 |
680 |
667 |
670 |
+0.15% |
15,400 |
2025/3/24 |
664 |
673 |
657 |
669 |
+1.06% |
23,400 |
2025/3/21 |
672 |
672 |
661 |
662 |
-1.49% |
20,900 |
2025/3/19 |
655 |
681 |
655 |
672 |
+2.13% |
41,300 |
2025/3/18 |
642 |
662 |
642 |
658 |
+2.81% |
26,400 |
|