日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
1,579 |
1,579 |
1,565 |
1,572 |
-0.32% |
2,700 |
2025/9/17 |
1,577 |
1,577 |
1,551 |
1,577 |
+0.77% |
4,700 |
2025/9/16 |
1,569 |
1,586 |
1,554 |
1,565 |
+1.36% |
14,100 |
2025/9/12 |
1,534 |
1,548 |
1,534 |
1,544 |
+0.65% |
3,000 |
2025/9/11 |
1,546 |
1,550 |
1,530 |
1,534 |
+0.20% |
8,700 |
2025/9/10 |
1,514 |
1,531 |
1,514 |
1,531 |
+1.12% |
5,600 |
2025/9/9 |
1,511 |
1,526 |
1,511 |
1,514 |
+0.13% |
4,200 |
2025/9/8 |
1,515 |
1,519 |
1,510 |
1,512 |
+0.13% |
7,200 |
2025/9/5 |
1,536 |
1,536 |
1,510 |
1,510 |
-0.79% |
11,400 |
2025/9/4 |
1,538 |
1,538 |
1,520 |
1,522 |
-1.04% |
5,600 |
2025/9/3 |
1,545 |
1,549 |
1,535 |
1,538 |
-0.52% |
4,800 |
2025/9/2 |
1,562 |
1,562 |
1,544 |
1,546 |
-0.77% |
5,400 |
2025/9/1 |
1,526 |
1,558 |
1,525 |
1,558 |
+1.76% |
6,100 |
2025/8/29 |
1,542 |
1,549 |
1,525 |
1,531 |
-0.58% |
4,300 |
2025/8/28 |
1,540 |
1,582 |
1,540 |
1,540 |
+0.06% |
18,200 |
2025/8/27 |
1,496 |
1,551 |
1,496 |
1,539 |
+2.94% |
35,700 |
2025/8/26 |
1,489 |
1,495 |
1,480 |
1,495 |
+0.47% |
4,800 |
2025/8/25 |
1,492 |
1,498 |
1,481 |
1,488 |
+0.40% |
6,800 |
2025/8/22 |
1,489 |
1,491 |
1,482 |
1,482 |
-0.54% |
5,100 |
2025/8/21 |
1,480 |
1,495 |
1,480 |
1,490 |
+0.68% |
4,500 |
2025/8/20 |
1,508 |
1,508 |
1,476 |
1,480 |
-1.40% |
10,700 |
2025/8/19 |
1,509 |
1,509 |
1,497 |
1,501 |
-0.46% |
12,300 |
2025/8/18 |
1,500 |
1,508 |
1,500 |
1,508 |
+0.53% |
6,200 |
2025/8/15 |
1,495 |
1,500 |
1,492 |
1,500 |
+0.54% |
10,200 |
2025/8/14 |
1,494 |
1,494 |
1,485 |
1,492 |
+0.81% |
4,000 |
2025/8/13 |
1,497 |
1,497 |
1,480 |
1,480 |
-1.07% |
6,800 |
2025/8/12 |
1,490 |
1,500 |
1,490 |
1,496 |
+0.40% |
11,500 |
2025/8/8 |
1,499 |
1,499 |
1,488 |
1,490 |
-0.33% |
7,400 |
2025/8/7 |
1,498 |
1,500 |
1,492 |
1,495 |
+0.13% |
6,700 |
2025/8/6 |
1,476 |
1,497 |
1,476 |
1,493 |
+1.43% |
8,600 |
2025/8/5 |
1,466 |
1,480 |
1,463 |
1,472 |
+0.82% |
5,600 |
2025/8/4 |
1,457 |
1,469 |
1,450 |
1,460 |
-1.28% |
13,800 |
2025/8/1 |
1,469 |
1,483 |
1,467 |
1,479 |
+0.89% |
8,700 |
2025/7/31 |
1,464 |
1,468 |
1,457 |
1,466 |
+0.14% |
5,300 |
2025/7/30 |
1,461 |
1,468 |
1,460 |
1,464 |
+0.21% |
5,800 |
2025/7/29 |
1,468 |
1,470 |
1,460 |
1,461 |
-0.14% |
3,200 |
2025/7/28 |
1,464 |
1,469 |
1,457 |
1,463 |
+0.55% |
12,800 |
2025/7/25 |
1,448 |
1,465 |
1,441 |
1,455 |
-2.74% |
29,300 |
2025/7/24 |
1,478 |
1,497 |
1,464 |
1,496 |
+2.96% |
29,100 |
2025/7/23 |
1,460 |
1,470 |
1,453 |
1,453 |
-0.14% |
11,300 |
2025/7/22 |
1,441 |
1,462 |
1,437 |
1,455 |
+1.39% |
11,800 |
2025/7/18 |
1,432 |
1,440 |
1,430 |
1,435 |
+0.21% |
5,700 |
2025/7/17 |
1,435 |
1,436 |
1,421 |
1,432 |
+0.42% |
7,500 |
2025/7/16 |
1,432 |
1,432 |
1,415 |
1,426 |
+0.64% |
15,700 |
2025/7/15 |
1,423 |
1,434 |
1,417 |
1,417 |
-0.28% |
7,300 |
2025/7/14 |
1,426 |
1,427 |
1,419 |
1,421 |
+0.00% |
4,500 |
2025/7/11 |
1,416 |
1,425 |
1,416 |
1,421 |
+0.35% |
2,500 |
2025/7/10 |
1,420 |
1,434 |
1,416 |
1,416 |
+0.14% |
12,700 |
2025/7/9 |
1,403 |
1,420 |
1,403 |
1,414 |
+0.57% |
6,700 |
2025/7/8 |
1,404 |
1,408 |
1,403 |
1,406 |
+0.14% |
2,000 |
2025/7/7 |
1,406 |
1,406 |
1,401 |
1,404 |
-0.14% |
2,900 |
2025/7/4 |
1,400 |
1,406 |
1,400 |
1,406 |
+0.14% |
11,700 |
2025/7/3 |
1,407 |
1,410 |
1,401 |
1,404 |
-0.43% |
4,500 |
2025/7/2 |
1,408 |
1,410 |
1,404 |
1,410 |
+0.36% |
2,600 |
2025/7/1 |
1,407 |
1,409 |
1,404 |
1,405 |
-0.43% |
2,900 |
2025/6/30 |
1,410 |
1,411 |
1,405 |
1,411 |
+0.07% |
4,100 |
2025/6/27 |
1,412 |
1,418 |
1,406 |
1,410 |
-0.07% |
3,200 |
2025/6/26 |
1,404 |
1,411 |
1,401 |
1,411 |
+0.57% |
3,400 |
2025/6/25 |
1,404 |
1,410 |
1,402 |
1,403 |
-0.07% |
4,100 |
2025/6/24 |
1,409 |
1,410 |
1,401 |
1,404 |
-0.35% |
2,600 |
2025/6/23 |
1,403 |
1,409 |
1,398 |
1,409 |
+0.07% |
8,900 |
2025/6/20 |
1,409 |
1,409 |
1,400 |
1,408 |
+0.07% |
3,100 |
2025/6/19 |
1,405 |
1,408 |
1,400 |
1,407 |
+0.14% |
3,800 |
2025/6/18 |
1,407 |
1,408 |
1,396 |
1,405 |
+0.14% |
3,900 |
2025/6/17 |
1,394 |
1,403 |
1,393 |
1,403 |
+0.36% |
6,200 |
2025/6/16 |
1,394 |
1,401 |
1,391 |
1,398 |
-0.21% |
6,700 |
2025/6/13 |
1,417 |
1,419 |
1,391 |
1,401 |
-1.20% |
16,800 |
2025/6/12 |
1,419 |
1,420 |
1,412 |
1,418 |
+0.50% |
3,900 |
2025/6/11 |
1,407 |
1,411 |
1,401 |
1,411 |
+0.57% |
5,500 |
2025/6/10 |
1,409 |
1,411 |
1,399 |
1,403 |
-0.14% |
4,200 |
2025/6/9 |
1,407 |
1,407 |
1,400 |
1,405 |
+0.29% |
4,100 |
2025/6/6 |
1,402 |
1,406 |
1,398 |
1,401 |
-0.14% |
4,000 |
2025/6/5 |
1,397 |
1,403 |
1,397 |
1,403 |
+0.43% |
2,600 |
2025/6/4 |
1,401 |
1,416 |
1,396 |
1,397 |
-0.29% |
11,300 |
2025/6/3 |
1,396 |
1,403 |
1,394 |
1,401 |
+0.36% |
4,000 |
2025/6/2 |
1,398 |
1,404 |
1,395 |
1,396 |
-0.14% |
5,600 |
2025/5/30 |
1,395 |
1,403 |
1,395 |
1,398 |
+0.00% |
4,300 |
2025/5/29 |
1,395 |
1,399 |
1,391 |
1,398 |
+0.36% |
4,200 |
2025/5/28 |
1,399 |
1,400 |
1,390 |
1,393 |
-0.36% |
10,700 |
2025/5/27 |
1,397 |
1,399 |
1,390 |
1,398 |
+0.00% |
6,600 |
2025/5/26 |
1,393 |
1,399 |
1,393 |
1,398 |
+0.36% |
3,400 |
2025/5/23 |
1,398 |
1,401 |
1,391 |
1,393 |
-0.14% |
5,000 |
2025/5/22 |
1,398 |
1,400 |
1,391 |
1,395 |
+0.29% |
3,700 |
2025/5/21 |
1,397 |
1,398 |
1,389 |
1,391 |
-0.43% |
3,100 |
2025/5/20 |
1,402 |
1,402 |
1,390 |
1,397 |
-0.21% |
4,900 |
2025/5/19 |
1,391 |
1,404 |
1,391 |
1,400 |
+0.65% |
5,700 |
2025/5/16 |
1,397 |
1,397 |
1,385 |
1,391 |
+0.07% |
4,100 |
2025/5/15 |
1,388 |
1,396 |
1,386 |
1,390 |
+0.29% |
4,100 |
2025/5/14 |
1,392 |
1,392 |
1,383 |
1,386 |
-0.50% |
7,300 |
2025/5/13 |
1,405 |
1,405 |
1,391 |
1,393 |
-0.50% |
6,500 |
2025/5/12 |
1,400 |
1,414 |
1,395 |
1,400 |
-0.28% |
3,700 |
2025/5/9 |
1,413 |
1,413 |
1,402 |
1,404 |
+0.14% |
1,900 |
2025/5/8 |
1,398 |
1,412 |
1,382 |
1,402 |
+0.43% |
5,800 |
2025/5/7 |
1,381 |
1,405 |
1,381 |
1,396 |
+0.07% |
9,000 |
2025/5/2 |
1,397 |
1,401 |
1,390 |
1,395 |
-0.29% |
4,400 |
2025/5/1 |
1,400 |
1,429 |
1,392 |
1,399 |
-2.85% |
18,300 |
2025/4/30 |
1,418 |
1,440 |
1,408 |
1,440 |
+2.35% |
14,600 |
2025/4/28 |
1,406 |
1,417 |
1,406 |
1,407 |
+0.07% |
2,800 |
2025/4/25 |
1,401 |
1,414 |
1,401 |
1,406 |
+0.36% |
4,800 |
2025/4/24 |
1,400 |
1,405 |
1,396 |
1,401 |
+0.14% |
4,500 |
2025/4/23 |
1,396 |
1,400 |
1,394 |
1,399 |
+0.00% |
2,800 |
2025/4/22 |
1,394 |
1,400 |
1,393 |
1,399 |
+0.29% |
5,500 |
2025/4/21 |
1,398 |
1,398 |
1,390 |
1,395 |
-0.07% |
3,700 |
2025/4/18 |
1,381 |
1,396 |
1,378 |
1,396 |
+1.09% |
3,300 |
2025/4/17 |
1,376 |
1,387 |
1,376 |
1,381 |
+0.36% |
2,800 |
2025/4/16 |
1,381 |
1,384 |
1,376 |
1,376 |
-0.36% |
1,300 |
2025/4/15 |
1,399 |
1,399 |
1,376 |
1,381 |
-0.65% |
6,800 |
2025/4/14 |
1,375 |
1,390 |
1,375 |
1,390 |
+1.39% |
3,400 |
2025/4/11 |
1,365 |
1,380 |
1,356 |
1,371 |
-0.58% |
3,400 |
2025/4/10 |
1,365 |
1,386 |
1,350 |
1,379 |
+3.37% |
6,800 |
2025/4/9 |
1,340 |
1,359 |
1,313 |
1,334 |
-1.40% |
13,800 |
2025/4/8 |
1,336 |
1,368 |
1,327 |
1,353 |
+3.92% |
10,300 |
2025/4/7 |
1,313 |
1,336 |
1,300 |
1,302 |
-4.89% |
20,900 |
2025/4/4 |
1,398 |
1,400 |
1,340 |
1,369 |
-2.35% |
22,900 |
2025/4/3 |
1,400 |
1,419 |
1,400 |
1,402 |
-1.20% |
13,400 |
2025/4/2 |
1,419 |
1,419 |
1,412 |
1,419 |
+0.07% |
2,600 |
2025/4/1 |
1,431 |
1,438 |
1,416 |
1,418 |
-0.98% |
4,800 |
2025/3/31 |
1,449 |
1,449 |
1,427 |
1,432 |
-1.45% |
6,200 |
2025/3/28 |
1,450 |
1,475 |
1,443 |
1,453 |
-3.13% |
15,300 |
2025/3/27 |
1,485 |
1,500 |
1,485 |
1,500 |
+0.67% |
13,300 |
2025/3/26 |
1,490 |
1,490 |
1,483 |
1,490 |
+0.13% |
9,500 |
2025/3/25 |
1,488 |
1,491 |
1,481 |
1,488 |
+0.34% |
4,100 |
2025/3/24 |
1,489 |
1,493 |
1,481 |
1,483 |
+0.00% |
3,600 |
|