日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
1,200 |
1,335 |
1,192 |
1,265 |
+6.21% |
664,400 |
2025/9/17 |
1,169 |
1,202 |
1,150 |
1,191 |
+1.71% |
289,000 |
2025/9/16 |
1,224 |
1,228 |
1,162 |
1,171 |
-3.78% |
275,200 |
2025/9/12 |
1,218 |
1,230 |
1,198 |
1,217 |
-0.25% |
120,300 |
2025/9/11 |
1,217 |
1,242 |
1,206 |
1,220 |
+0.41% |
196,600 |
2025/9/10 |
1,214 |
1,243 |
1,194 |
1,215 |
+0.08% |
219,700 |
2025/9/9 |
1,206 |
1,223 |
1,192 |
1,214 |
+0.75% |
157,300 |
2025/9/8 |
1,229 |
1,234 |
1,188 |
1,205 |
-0.17% |
204,200 |
2025/9/5 |
1,218 |
1,225 |
1,153 |
1,207 |
-1.79% |
529,600 |
2025/9/4 |
1,095 |
1,234 |
1,095 |
1,229 |
+12.03% |
377,100 |
2025/9/3 |
1,076 |
1,117 |
1,070 |
1,097 |
+1.86% |
236,100 |
2025/9/2 |
1,095 |
1,104 |
1,065 |
1,077 |
-0.19% |
185,700 |
2025/9/1 |
1,130 |
1,135 |
1,067 |
1,079 |
-6.17% |
335,300 |
2025/8/29 |
1,136 |
1,161 |
1,136 |
1,150 |
+1.14% |
178,100 |
2025/8/28 |
1,142 |
1,158 |
1,108 |
1,137 |
-1.81% |
294,800 |
2025/8/27 |
1,170 |
1,175 |
1,132 |
1,158 |
-0.86% |
264,600 |
2025/8/26 |
1,126 |
1,199 |
1,101 |
1,168 |
+3.09% |
551,000 |
2025/8/25 |
1,187 |
1,187 |
1,118 |
1,133 |
-2.07% |
351,300 |
2025/8/22 |
1,086 |
1,210 |
1,074 |
1,157 |
+6.15% |
1,143,700 |
2025/8/21 |
1,056 |
1,124 |
1,056 |
1,090 |
+7.18% |
521,000 |
2025/8/20 |
1,033 |
1,033 |
1,009 |
1,017 |
-1.36% |
98,100 |
2025/8/19 |
1,040 |
1,045 |
1,014 |
1,031 |
-0.48% |
119,200 |
2025/8/18 |
989 |
1,060 |
989 |
1,036 |
+5.18% |
428,100 |
2025/8/15 |
945 |
985 |
945 |
985 |
+4.23% |
205,800 |
2025/8/14 |
928 |
960 |
927 |
945 |
+2.27% |
228,200 |
2025/8/13 |
951 |
953 |
924 |
924 |
-3.04% |
186,300 |
2025/8/12 |
946 |
965 |
938 |
953 |
+0.85% |
227,400 |
2025/8/8 |
957 |
958 |
936 |
945 |
-0.94% |
132,700 |
2025/8/7 |
940 |
965 |
935 |
954 |
+1.81% |
163,800 |
2025/8/6 |
961 |
965 |
926 |
937 |
-2.50% |
164,000 |
2025/8/5 |
921 |
963 |
918 |
961 |
+4.46% |
185,400 |
2025/8/4 |
907 |
936 |
900 |
920 |
-3.36% |
207,300 |
2025/8/1 |
930 |
1,006 |
911 |
952 |
+2.15% |
652,000 |
2025/7/31 |
932 |
936 |
896 |
932 |
-0.11% |
198,100 |
2025/7/30 |
947 |
950 |
930 |
933 |
-2.41% |
79,900 |
2025/7/29 |
930 |
957 |
923 |
956 |
+1.92% |
143,800 |
2025/7/28 |
988 |
990 |
925 |
938 |
-5.35% |
280,600 |
2025/7/25 |
1,005 |
1,020 |
986 |
991 |
-1.39% |
117,600 |
2025/7/24 |
990 |
1,010 |
983 |
1,005 |
+1.01% |
151,500 |
2025/7/23 |
999 |
1,012 |
971 |
995 |
-0.30% |
300,200 |
2025/7/22 |
1,019 |
1,029 |
983 |
998 |
-1.58% |
365,000 |
2025/7/18 |
970 |
1,021 |
960 |
1,014 |
+5.96% |
573,400 |
2025/7/17 |
951 |
964 |
911 |
957 |
-0.93% |
397,000 |
2025/7/16 |
950 |
1,017 |
920 |
966 |
+6.39% |
1,798,400 |
2025/7/15 |
758 |
908 |
733 |
908 |
+19.79% |
789,700 |
2025/7/14 |
768 |
773 |
746 |
758 |
-1.30% |
242,600 |
2025/7/11 |
755 |
776 |
745 |
768 |
+1.99% |
194,700 |
2025/7/10 |
745 |
753 |
738 |
753 |
+1.76% |
155,000 |
2025/7/9 |
740 |
749 |
724 |
740 |
+0.00% |
149,500 |
2025/7/8 |
713 |
741 |
705 |
740 |
+3.79% |
159,000 |
2025/7/7 |
697 |
714 |
688 |
713 |
+2.30% |
83,500 |
2025/7/4 |
695 |
712 |
695 |
697 |
+1.01% |
162,300 |
2025/7/3 |
701 |
710 |
690 |
690 |
-1.71% |
115,100 |
2025/7/2 |
711 |
713 |
689 |
702 |
-2.90% |
231,100 |
2025/7/1 |
730 |
735 |
719 |
723 |
-1.63% |
94,700 |
2025/6/30 |
751 |
752 |
733 |
735 |
-1.61% |
113,800 |
2025/6/27 |
700 |
754 |
700 |
747 |
+6.41% |
288,900 |
2025/6/26 |
726 |
731 |
701 |
702 |
-2.23% |
141,600 |
2025/6/25 |
722 |
722 |
709 |
718 |
+0.42% |
77,300 |
2025/6/24 |
691 |
723 |
691 |
715 |
+4.08% |
149,200 |
2025/6/23 |
700 |
703 |
683 |
687 |
-2.41% |
167,900 |
2025/6/20 |
712 |
722 |
702 |
704 |
-1.26% |
121,400 |
2025/6/19 |
719 |
726 |
713 |
713 |
-0.83% |
48,900 |
2025/6/18 |
719 |
732 |
714 |
719 |
+0.42% |
137,600 |
2025/6/17 |
715 |
720 |
698 |
716 |
+0.99% |
142,600 |
2025/6/16 |
689 |
710 |
678 |
709 |
+2.90% |
131,500 |
2025/6/13 |
704 |
704 |
684 |
689 |
-1.15% |
126,000 |
2025/6/12 |
663 |
697 |
663 |
697 |
+5.13% |
116,200 |
2025/6/11 |
683 |
686 |
659 |
663 |
-2.36% |
153,700 |
2025/6/10 |
690 |
709 |
679 |
679 |
-0.29% |
196,400 |
2025/6/9 |
686 |
698 |
674 |
681 |
+0.29% |
193,600 |
2025/6/6 |
676 |
687 |
671 |
679 |
+0.59% |
133,200 |
2025/6/5 |
665 |
675 |
651 |
675 |
+1.66% |
110,900 |
2025/6/4 |
668 |
680 |
653 |
664 |
+0.61% |
128,100 |
2025/6/3 |
642 |
662 |
638 |
660 |
+2.48% |
86,800 |
2025/6/2 |
644 |
652 |
634 |
644 |
+1.26% |
119,200 |
2025/5/30 |
639 |
653 |
632 |
636 |
-0.31% |
154,200 |
2025/5/29 |
628 |
638 |
625 |
638 |
+1.75% |
95,900 |
2025/5/28 |
623 |
631 |
618 |
627 |
+0.97% |
86,900 |
2025/5/27 |
624 |
627 |
616 |
621 |
+0.32% |
123,800 |
2025/5/26 |
595 |
619 |
595 |
619 |
+4.21% |
141,400 |
2025/5/23 |
591 |
595 |
586 |
594 |
+0.51% |
69,700 |
2025/5/22 |
583 |
602 |
583 |
591 |
+0.00% |
80,500 |
2025/5/21 |
610 |
613 |
582 |
591 |
-2.96% |
134,400 |
2025/5/20 |
613 |
616 |
601 |
609 |
-0.33% |
126,900 |
2025/5/19 |
596 |
611 |
581 |
611 |
+3.38% |
147,000 |
2025/5/16 |
576 |
592 |
566 |
591 |
+3.68% |
125,600 |
2025/5/15 |
550 |
575 |
550 |
570 |
+3.26% |
91,700 |
2025/5/14 |
556 |
560 |
551 |
552 |
-0.54% |
44,600 |
2025/5/13 |
559 |
563 |
549 |
555 |
+0.18% |
155,500 |
2025/5/12 |
551 |
557 |
545 |
554 |
+1.09% |
76,400 |
2025/5/9 |
536 |
548 |
532 |
548 |
+2.43% |
30,800 |
2025/5/8 |
534 |
535 |
526 |
535 |
+0.56% |
60,000 |
2025/5/7 |
532 |
537 |
532 |
532 |
-0.56% |
31,400 |
2025/5/2 |
539 |
541 |
533 |
535 |
-0.74% |
48,600 |
2025/5/1 |
541 |
547 |
539 |
539 |
-0.37% |
80,500 |
2025/4/30 |
560 |
560 |
541 |
541 |
-2.87% |
100,300 |
2025/4/28 |
563 |
567 |
551 |
557 |
-0.54% |
62,900 |
2025/4/25 |
546 |
560 |
545 |
560 |
+2.56% |
77,400 |
2025/4/24 |
554 |
555 |
540 |
546 |
-1.44% |
100,000 |
2025/4/23 |
559 |
559 |
543 |
554 |
-0.18% |
94,500 |
2025/4/22 |
546 |
558 |
538 |
555 |
+1.83% |
50,700 |
2025/4/21 |
561 |
563 |
545 |
545 |
-2.50% |
81,200 |
2025/4/18 |
554 |
569 |
548 |
559 |
+0.54% |
135,700 |
2025/4/17 |
549 |
568 |
541 |
556 |
+0.00% |
166,600 |
2025/4/16 |
565 |
568 |
538 |
556 |
-0.89% |
233,400 |
2025/4/15 |
494 |
563 |
490 |
561 |
+15.91% |
630,200 |
2025/4/14 |
459 |
512 |
453 |
484 |
+6.61% |
534,300 |
2025/4/11 |
436 |
454 |
430 |
454 |
+2.25% |
99,900 |
2025/4/10 |
450 |
451 |
434 |
444 |
+8.29% |
99,500 |
2025/4/9 |
414 |
416 |
398 |
410 |
-3.53% |
68,400 |
2025/4/8 |
393 |
428 |
391 |
425 |
+10.68% |
97,000 |
2025/4/7 |
367 |
417 |
367 |
384 |
-13.32% |
171,900 |
2025/4/4 |
459 |
464 |
433 |
443 |
-5.94% |
123,400 |
2025/4/3 |
460 |
476 |
457 |
471 |
-1.46% |
51,100 |
2025/4/2 |
491 |
491 |
476 |
478 |
-1.04% |
38,500 |
2025/4/1 |
481 |
491 |
476 |
483 |
+1.26% |
40,600 |
2025/3/31 |
478 |
499 |
472 |
477 |
-1.85% |
109,400 |
2025/3/28 |
493 |
500 |
484 |
486 |
-1.62% |
121,500 |
2025/3/27 |
481 |
498 |
481 |
494 |
+1.65% |
74,200 |
2025/3/26 |
481 |
486 |
474 |
486 |
+0.21% |
87,000 |
2025/3/25 |
487 |
492 |
482 |
485 |
-0.21% |
38,800 |
2025/3/24 |
500 |
500 |
483 |
486 |
-1.82% |
35,800 |
|