日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
1,550 |
1,585 |
1,519 |
1,540 |
-0.19% |
87,200 |
2025/9/17 |
1,515 |
1,595 |
1,504 |
1,543 |
+0.59% |
173,200 |
2025/9/16 |
1,487 |
1,546 |
1,453 |
1,534 |
+4.35% |
137,000 |
2025/9/12 |
1,506 |
1,515 |
1,466 |
1,470 |
-1.67% |
135,600 |
2025/9/11 |
1,530 |
1,531 |
1,449 |
1,495 |
-3.86% |
257,200 |
2025/9/10 |
1,631 |
1,631 |
1,528 |
1,555 |
-5.70% |
230,100 |
2025/9/9 |
1,658 |
1,660 |
1,600 |
1,649 |
-0.06% |
156,200 |
2025/9/8 |
1,647 |
1,705 |
1,622 |
1,650 |
+2.68% |
164,100 |
2025/9/5 |
1,570 |
1,656 |
1,555 |
1,607 |
+2.62% |
199,800 |
2025/9/4 |
1,662 |
1,682 |
1,560 |
1,566 |
-3.69% |
252,600 |
2025/9/3 |
1,690 |
1,735 |
1,608 |
1,626 |
-6.55% |
271,500 |
2025/9/2 |
1,725 |
1,775 |
1,686 |
1,740 |
+1.22% |
204,600 |
2025/9/1 |
1,722 |
1,778 |
1,692 |
1,719 |
-3.86% |
277,000 |
2025/8/29 |
1,616 |
1,829 |
1,580 |
1,788 |
+9.76% |
1,180,200 |
2025/8/28 |
1,674 |
1,680 |
1,575 |
1,629 |
-4.12% |
379,300 |
2025/8/27 |
1,850 |
1,863 |
1,666 |
1,699 |
-9.39% |
795,300 |
2025/8/26 |
2,061 |
2,080 |
1,859 |
1,875 |
-9.11% |
958,100 |
2025/8/25 |
2,032 |
2,185 |
1,809 |
2,063 |
+15.12% |
5,199,300 |
2025/8/22 |
1,642 |
1,792 |
1,642 |
1,792 |
+20.11% |
764,400 |
2025/8/21 |
1,480 |
1,560 |
1,470 |
1,492 |
-0.27% |
217,300 |
2025/8/20 |
1,587 |
1,593 |
1,480 |
1,496 |
-9.11% |
469,000 |
2025/8/19 |
1,590 |
1,715 |
1,544 |
1,646 |
+6.19% |
1,033,500 |
2025/8/18 |
1,500 |
1,575 |
1,467 |
1,550 |
+4.87% |
256,900 |
2025/8/15 |
1,513 |
1,541 |
1,451 |
1,478 |
-2.25% |
201,100 |
2025/8/14 |
1,707 |
1,803 |
1,348 |
1,512 |
-9.30% |
1,166,800 |
2025/8/13 |
1,695 |
1,735 |
1,656 |
1,667 |
-3.36% |
232,200 |
2025/8/12 |
1,757 |
1,799 |
1,697 |
1,725 |
-5.22% |
259,500 |
2025/8/8 |
1,907 |
1,937 |
1,812 |
1,820 |
-6.43% |
312,700 |
2025/8/7 |
1,886 |
1,967 |
1,860 |
1,945 |
+2.10% |
195,200 |
2025/8/6 |
1,970 |
2,009 |
1,901 |
1,905 |
-4.42% |
268,400 |
2025/8/5 |
2,000 |
2,105 |
1,907 |
1,993 |
+0.66% |
636,100 |
2025/8/4 |
1,881 |
2,086 |
1,881 |
1,980 |
+3.07% |
866,300 |
2025/8/1 |
1,801 |
1,959 |
1,710 |
1,921 |
+3.89% |
671,600 |
2025/7/31 |
1,711 |
1,869 |
1,700 |
1,849 |
+6.88% |
504,300 |
2025/7/30 |
1,731 |
1,745 |
1,635 |
1,730 |
+1.82% |
328,900 |
2025/7/29 |
1,830 |
1,877 |
1,683 |
1,699 |
-8.01% |
522,800 |
2025/7/28 |
1,692 |
1,873 |
1,663 |
1,847 |
+10.07% |
988,600 |
2025/7/25 |
1,638 |
1,809 |
1,630 |
1,678 |
-1.00% |
965,000 |
2025/7/24 |
1,850 |
1,999 |
1,695 |
1,695 |
-8.82% |
2,478,600 |
2025/7/23 |
1,792 |
1,860 |
1,629 |
1,859 |
+8.59% |
2,878,300 |
2025/7/22 |
1,502 |
1,712 |
1,416 |
1,712 |
+21.25% |
3,984,500 |
2025/7/18 |
1,433 |
1,495 |
1,356 |
1,412 |
-6.05% |
1,040,900 |
2025/7/17 |
1,565 |
1,718 |
1,461 |
1,503 |
+4.74% |
10,181,600 |
2025/7/16 |
1,135 |
1,435 |
1,133 |
1,435 |
+26.43% |
8,791,600 |
2025/7/15 |
1,028 |
1,147 |
1,028 |
1,135 |
+13.84% |
3,314,500 |
2025/7/14 |
1,048 |
1,071 |
993 |
997 |
-2.92% |
373,300 |
2025/7/11 |
1,048 |
1,048 |
1,002 |
1,027 |
-0.48% |
318,700 |
2025/7/10 |
1,031 |
1,058 |
993 |
1,032 |
-1.24% |
574,400 |
2025/7/9 |
1,050 |
1,130 |
1,021 |
1,045 |
-4.22% |
1,177,400 |
2025/7/8 |
956 |
1,091 |
948 |
1,091 |
+15.94% |
2,521,000 |
2025/7/7 |
998 |
1,035 |
928 |
941 |
-8.11% |
994,000 |
2025/7/4 |
1,059 |
1,136 |
1,010 |
1,024 |
-4.66% |
1,536,800 |
2025/7/3 |
1,165 |
1,216 |
976 |
1,074 |
-4.11% |
5,797,600 |
2025/7/2 |
1,060 |
1,340 |
960 |
1,120 |
+7.69% |
21,666,800 |
2025/7/1 |
1,010 |
1,040 |
970 |
1,040 |
+16.85% |
822,600 |
2025/6/30 |
890 |
890 |
890 |
890 |
+20.27% |
80,900 |
2025/6/27 |
708 |
744 |
691 |
740 |
+4.67% |
154,300 |
2025/6/26 |
697 |
715 |
691 |
707 |
+1.43% |
105,100 |
2025/6/25 |
715 |
719 |
685 |
697 |
-1.27% |
68,400 |
2025/6/24 |
672 |
710 |
666 |
706 |
+6.01% |
88,600 |
2025/6/23 |
668 |
676 |
653 |
666 |
+0.60% |
62,100 |
2025/6/20 |
682 |
687 |
653 |
662 |
-6.36% |
159,900 |
2025/6/19 |
738 |
743 |
688 |
707 |
-1.26% |
389,200 |
2025/6/18 |
630 |
716 |
630 |
716 |
+16.23% |
340,600 |
2025/6/17 |
612 |
622 |
612 |
616 |
+0.49% |
19,300 |
2025/6/16 |
617 |
620 |
607 |
613 |
-0.16% |
37,800 |
2025/6/13 |
643 |
663 |
608 |
614 |
-2.54% |
59,100 |
2025/6/12 |
628 |
632 |
620 |
630 |
+0.16% |
26,500 |
2025/6/11 |
631 |
638 |
623 |
629 |
-0.32% |
14,900 |
2025/6/10 |
629 |
634 |
617 |
631 |
+0.48% |
39,200 |
2025/6/9 |
630 |
640 |
628 |
628 |
+0.48% |
30,900 |
2025/6/6 |
630 |
632 |
620 |
625 |
-1.11% |
27,700 |
2025/6/5 |
650 |
655 |
632 |
632 |
-3.36% |
40,300 |
2025/6/4 |
660 |
664 |
653 |
654 |
-0.76% |
18,700 |
2025/6/3 |
679 |
681 |
653 |
659 |
-2.51% |
19,300 |
2025/6/2 |
671 |
681 |
657 |
676 |
+0.45% |
38,900 |
2025/5/30 |
677 |
690 |
673 |
673 |
-0.30% |
32,800 |
2025/5/29 |
666 |
685 |
661 |
675 |
+1.96% |
33,700 |
2025/5/28 |
670 |
683 |
662 |
662 |
-1.19% |
35,400 |
2025/5/27 |
654 |
679 |
652 |
670 |
+2.45% |
66,400 |
2025/5/26 |
652 |
672 |
652 |
654 |
+1.24% |
81,800 |
2025/5/23 |
620 |
646 |
620 |
646 |
+3.69% |
51,300 |
2025/5/22 |
620 |
636 |
615 |
623 |
-1.11% |
51,200 |
2025/5/21 |
614 |
632 |
614 |
630 |
+2.61% |
72,300 |
2025/5/20 |
607 |
622 |
603 |
614 |
+2.33% |
47,100 |
2025/5/19 |
599 |
609 |
583 |
600 |
+0.50% |
50,800 |
2025/5/16 |
570 |
597 |
566 |
597 |
+5.11% |
75,500 |
2025/5/15 |
592 |
602 |
564 |
568 |
-14.46% |
408,000 |
2025/5/14 |
690 |
690 |
662 |
664 |
-3.77% |
147,200 |
2025/5/13 |
685 |
693 |
672 |
690 |
+1.77% |
73,400 |
2025/5/12 |
671 |
683 |
664 |
678 |
+2.11% |
61,900 |
2025/5/9 |
642 |
664 |
641 |
664 |
+3.59% |
46,400 |
2025/5/8 |
652 |
653 |
637 |
641 |
-1.23% |
25,900 |
2025/5/7 |
634 |
658 |
632 |
649 |
+2.85% |
45,500 |
2025/5/2 |
644 |
650 |
630 |
631 |
-1.41% |
34,300 |
2025/5/1 |
650 |
655 |
638 |
640 |
-1.23% |
36,100 |
2025/4/30 |
666 |
674 |
640 |
648 |
-2.56% |
79,800 |
2025/4/28 |
674 |
683 |
659 |
665 |
-1.34% |
27,900 |
2025/4/25 |
679 |
693 |
670 |
674 |
-0.74% |
42,600 |
2025/4/24 |
682 |
683 |
667 |
679 |
-0.15% |
24,700 |
2025/4/23 |
693 |
700 |
669 |
680 |
+0.74% |
47,300 |
2025/4/22 |
703 |
708 |
675 |
675 |
-4.93% |
58,000 |
2025/4/21 |
717 |
730 |
699 |
710 |
+1.14% |
54,300 |
2025/4/18 |
689 |
730 |
688 |
702 |
+1.74% |
109,000 |
2025/4/17 |
684 |
694 |
680 |
690 |
+2.37% |
22,000 |
2025/4/16 |
698 |
699 |
674 |
674 |
-4.26% |
48,500 |
2025/4/15 |
690 |
709 |
687 |
704 |
+1.88% |
41,000 |
2025/4/14 |
686 |
695 |
670 |
691 |
+0.73% |
63,000 |
2025/4/11 |
634 |
686 |
617 |
686 |
+4.89% |
61,500 |
2025/4/10 |
668 |
668 |
638 |
654 |
+7.57% |
119,900 |
2025/4/9 |
612 |
620 |
593 |
608 |
-5.30% |
111,800 |
2025/4/8 |
636 |
665 |
624 |
642 |
+7.72% |
159,300 |
2025/4/7 |
626 |
632 |
596 |
596 |
-14.37% |
165,000 |
2025/4/4 |
712 |
730 |
677 |
696 |
-5.43% |
210,300 |
2025/4/3 |
739 |
777 |
731 |
736 |
-6.12% |
182,600 |
2025/4/2 |
808 |
822 |
780 |
784 |
-4.27% |
170,000 |
2025/4/1 |
850 |
860 |
819 |
819 |
-2.85% |
88,600 |
2025/3/31 |
891 |
891 |
832 |
843 |
-5.92% |
96,200 |
2025/3/28 |
864 |
902 |
840 |
896 |
+7.43% |
202,200 |
2025/3/27 |
822 |
841 |
821 |
834 |
-0.12% |
54,800 |
2025/3/26 |
806 |
835 |
796 |
835 |
+4.38% |
93,200 |
2025/3/25 |
845 |
845 |
792 |
800 |
-5.55% |
321,800 |
2025/3/24 |
853 |
860 |
846 |
847 |
+0.12% |
36,900 |
|