日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/16 |
269 |
280 |
263 |
270 |
+1.12% |
267,900 |
2025/9/12 |
267 |
283 |
262 |
267 |
+2.30% |
538,300 |
2025/9/11 |
288 |
299 |
261 |
261 |
-7.77% |
610,800 |
2025/9/10 |
277 |
289 |
272 |
283 |
+1.43% |
259,700 |
2025/9/9 |
286 |
289 |
276 |
279 |
-1.41% |
347,100 |
2025/9/8 |
276 |
286 |
271 |
283 |
+3.28% |
226,500 |
2025/9/5 |
270 |
275 |
265 |
274 |
+1.48% |
138,300 |
2025/9/4 |
272 |
273 |
263 |
270 |
-0.74% |
273,400 |
2025/9/3 |
282 |
286 |
270 |
272 |
-5.88% |
196,100 |
2025/9/2 |
279 |
297 |
274 |
289 |
+5.47% |
514,300 |
2025/9/1 |
270 |
279 |
265 |
274 |
+1.86% |
195,900 |
2025/8/29 |
269 |
272 |
261 |
269 |
+0.37% |
208,800 |
2025/8/28 |
278 |
278 |
267 |
268 |
-3.94% |
179,700 |
2025/8/27 |
300 |
300 |
278 |
279 |
-3.46% |
288,000 |
2025/8/26 |
315 |
315 |
276 |
289 |
-6.47% |
829,100 |
2025/8/25 |
265 |
320 |
262 |
309 |
+20.23% |
2,713,200 |
2025/8/22 |
277 |
277 |
257 |
257 |
-7.22% |
422,900 |
2025/8/21 |
295 |
295 |
274 |
277 |
-2.12% |
566,700 |
2025/8/20 |
258 |
300 |
258 |
283 |
+11.42% |
2,095,400 |
2025/8/19 |
241 |
256 |
241 |
254 |
+4.53% |
273,400 |
2025/8/18 |
239 |
247 |
238 |
243 |
+1.67% |
98,800 |
2025/8/15 |
240 |
241 |
235 |
239 |
-0.42% |
77,300 |
2025/8/14 |
237 |
240 |
237 |
240 |
+0.42% |
34,000 |
2025/8/13 |
240 |
241 |
236 |
239 |
-0.42% |
88,900 |
2025/8/12 |
240 |
243 |
237 |
240 |
+1.27% |
115,900 |
2025/8/8 |
239 |
239 |
236 |
237 |
-0.84% |
29,800 |
2025/8/7 |
239 |
241 |
238 |
239 |
+0.00% |
38,100 |
2025/8/6 |
242 |
242 |
239 |
239 |
-0.42% |
26,300 |
2025/8/5 |
240 |
241 |
235 |
240 |
+0.42% |
46,000 |
2025/8/4 |
234 |
240 |
233 |
239 |
+0.42% |
33,300 |
2025/8/1 |
238 |
240 |
238 |
238 |
-0.42% |
22,000 |
2025/7/31 |
239 |
242 |
239 |
239 |
-0.83% |
29,200 |
2025/7/30 |
240 |
242 |
237 |
241 |
-1.23% |
52,800 |
2025/7/29 |
237 |
245 |
237 |
244 |
+2.09% |
88,200 |
2025/7/28 |
237 |
240 |
234 |
239 |
+0.84% |
65,700 |
2025/7/25 |
233 |
237 |
231 |
237 |
+1.28% |
27,200 |
2025/7/24 |
236 |
237 |
234 |
234 |
-0.85% |
31,200 |
2025/7/23 |
231 |
236 |
231 |
236 |
+3.51% |
59,700 |
2025/7/22 |
231 |
231 |
227 |
228 |
+0.00% |
39,400 |
2025/7/18 |
235 |
236 |
228 |
228 |
-2.98% |
43,500 |
2025/7/17 |
232 |
236 |
232 |
235 |
+1.73% |
41,700 |
2025/7/16 |
235 |
235 |
231 |
231 |
-1.70% |
39,700 |
2025/7/15 |
243 |
243 |
233 |
235 |
-2.49% |
61,300 |
2025/7/14 |
244 |
245 |
239 |
241 |
-1.23% |
29,100 |
2025/7/11 |
241 |
244 |
240 |
244 |
+1.24% |
65,500 |
2025/7/10 |
238 |
246 |
236 |
241 |
+1.26% |
92,400 |
2025/7/9 |
237 |
241 |
235 |
238 |
+0.42% |
39,600 |
2025/7/8 |
235 |
237 |
234 |
237 |
+0.42% |
24,600 |
2025/7/7 |
235 |
238 |
232 |
236 |
+2.16% |
48,800 |
2025/7/4 |
231 |
235 |
230 |
231 |
+0.00% |
37,100 |
2025/7/3 |
237 |
237 |
231 |
231 |
-2.53% |
50,200 |
2025/7/2 |
235 |
239 |
225 |
237 |
+0.85% |
118,600 |
2025/7/1 |
245 |
247 |
234 |
235 |
-4.86% |
168,400 |
2025/6/30 |
237 |
247 |
236 |
247 |
+2.92% |
82,600 |
2025/6/27 |
242 |
242 |
238 |
240 |
-0.83% |
36,800 |
2025/6/26 |
244 |
245 |
238 |
242 |
-0.82% |
106,200 |
2025/6/25 |
241 |
250 |
238 |
244 |
+2.09% |
167,100 |
2025/6/24 |
240 |
244 |
237 |
239 |
-0.83% |
103,700 |
2025/6/23 |
236 |
242 |
228 |
241 |
+0.84% |
191,100 |
2025/6/20 |
248 |
248 |
238 |
239 |
-2.45% |
84,700 |
2025/6/19 |
241 |
247 |
237 |
245 |
+2.51% |
104,000 |
2025/6/18 |
239 |
250 |
239 |
239 |
-1.65% |
194,000 |
2025/6/17 |
225 |
245 |
224 |
243 |
+6.11% |
266,900 |
2025/6/16 |
222 |
229 |
222 |
229 |
+3.15% |
80,000 |
2025/6/13 |
225 |
225 |
220 |
222 |
-1.77% |
113,700 |
2025/6/12 |
230 |
231 |
223 |
226 |
-6.22% |
350,700 |
2025/6/11 |
232 |
243 |
230 |
241 |
+5.24% |
299,300 |
2025/6/10 |
230 |
234 |
229 |
229 |
-0.87% |
73,800 |
2025/6/9 |
240 |
240 |
231 |
231 |
-2.94% |
72,500 |
2025/6/6 |
240 |
241 |
236 |
238 |
-0.42% |
49,100 |
2025/6/5 |
239 |
241 |
237 |
239 |
-0.42% |
36,900 |
2025/6/4 |
234 |
240 |
234 |
240 |
+2.56% |
45,300 |
2025/6/3 |
233 |
237 |
233 |
234 |
+0.86% |
39,300 |
2025/6/2 |
234 |
234 |
229 |
232 |
-0.43% |
41,300 |
2025/5/30 |
235 |
236 |
232 |
233 |
+0.00% |
30,500 |
2025/5/29 |
232 |
234 |
231 |
233 |
+1.30% |
31,100 |
2025/5/28 |
234 |
236 |
230 |
230 |
-1.29% |
44,200 |
2025/5/27 |
229 |
234 |
229 |
233 |
+1.30% |
41,800 |
2025/5/26 |
233 |
236 |
228 |
230 |
+0.44% |
97,900 |
2025/5/23 |
238 |
238 |
229 |
229 |
-3.78% |
117,400 |
2025/5/22 |
238 |
243 |
237 |
238 |
+0.00% |
58,400 |
2025/5/21 |
239 |
245 |
237 |
238 |
+0.42% |
64,000 |
2025/5/20 |
237 |
239 |
237 |
237 |
-1.25% |
51,200 |
2025/5/19 |
241 |
243 |
237 |
240 |
-0.83% |
59,200 |
2025/5/16 |
235 |
243 |
234 |
242 |
+2.98% |
53,200 |
2025/5/15 |
235 |
240 |
235 |
235 |
-1.26% |
46,000 |
2025/5/14 |
238 |
240 |
233 |
238 |
+1.28% |
62,800 |
2025/5/13 |
239 |
239 |
235 |
235 |
+0.00% |
76,700 |
2025/5/12 |
240 |
240 |
235 |
235 |
-2.08% |
69,600 |
2025/5/9 |
232 |
242 |
231 |
240 |
+3.90% |
132,500 |
2025/5/8 |
229 |
231 |
221 |
231 |
+0.87% |
107,600 |
2025/5/7 |
229 |
231 |
229 |
229 |
-1.29% |
31,500 |
2025/5/2 |
231 |
233 |
228 |
232 |
+1.75% |
50,400 |
2025/5/1 |
233 |
233 |
227 |
228 |
-1.72% |
66,600 |
2025/4/30 |
234 |
236 |
229 |
232 |
-0.85% |
115,700 |
2025/4/28 |
229 |
236 |
226 |
234 |
+4.00% |
187,500 |
2025/4/25 |
218 |
225 |
218 |
225 |
+3.21% |
118,400 |
2025/4/24 |
222 |
223 |
218 |
218 |
-0.91% |
50,700 |
2025/4/23 |
224 |
225 |
219 |
220 |
-1.79% |
217,200 |
2025/4/22 |
218 |
250 |
217 |
224 |
+3.23% |
770,100 |
2025/4/21 |
217 |
221 |
215 |
217 |
+0.46% |
41,700 |
2025/4/18 |
212 |
218 |
209 |
216 |
+1.89% |
67,400 |
2025/4/17 |
206 |
213 |
206 |
212 |
+2.91% |
48,800 |
2025/4/16 |
208 |
211 |
205 |
206 |
-1.90% |
76,200 |
2025/4/15 |
210 |
230 |
207 |
210 |
-0.47% |
436,700 |
2025/4/14 |
207 |
214 |
207 |
211 |
+3.94% |
105,800 |
2025/4/11 |
199 |
205 |
195 |
203 |
-0.98% |
118,100 |
2025/4/10 |
208 |
208 |
202 |
205 |
+9.04% |
210,600 |
2025/4/9 |
196 |
196 |
185 |
188 |
-6.47% |
171,900 |
2025/4/8 |
194 |
204 |
194 |
201 |
+15.52% |
173,200 |
2025/4/7 |
177 |
188 |
174 |
174 |
-15.12% |
306,300 |
2025/4/4 |
206 |
213 |
196 |
205 |
-5.09% |
447,800 |
2025/4/3 |
216 |
228 |
208 |
216 |
-5.26% |
539,000 |
2025/4/2 |
234 |
234 |
227 |
228 |
-1.72% |
149,400 |
2025/4/1 |
239 |
239 |
232 |
232 |
-1.28% |
108,000 |
2025/3/31 |
239 |
239 |
235 |
235 |
-3.29% |
115,600 |
2025/3/28 |
243 |
245 |
242 |
243 |
+0.00% |
61,300 |
2025/3/27 |
248 |
248 |
242 |
243 |
-2.41% |
120,100 |
2025/3/26 |
251 |
251 |
246 |
249 |
+0.40% |
78,400 |
2025/3/25 |
245 |
251 |
244 |
248 |
+0.40% |
198,300 |
2025/3/24 |
255 |
255 |
247 |
247 |
-3.52% |
108,200 |
2025/3/21 |
254 |
256 |
251 |
256 |
+1.99% |
94,100 |
2025/3/19 |
252 |
255 |
251 |
251 |
-0.40% |
74,800 |
|