日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
430 |
435 |
430 |
431 |
+0.47% |
14,400 |
2025/9/19 |
432 |
433 |
429 |
429 |
+0.00% |
21,800 |
2025/9/18 |
431 |
434 |
429 |
429 |
-0.46% |
14,800 |
2025/9/17 |
434 |
434 |
429 |
431 |
-0.69% |
21,100 |
2025/9/16 |
434 |
435 |
429 |
434 |
+0.70% |
34,000 |
2025/9/12 |
430 |
437 |
430 |
431 |
-0.46% |
24,600 |
2025/9/11 |
437 |
440 |
433 |
433 |
-0.92% |
24,900 |
2025/9/10 |
443 |
443 |
437 |
437 |
-1.13% |
19,100 |
2025/9/9 |
448 |
448 |
438 |
442 |
-0.45% |
23,000 |
2025/9/8 |
442 |
447 |
440 |
444 |
+0.45% |
41,100 |
2025/9/5 |
443 |
444 |
441 |
442 |
-0.67% |
20,400 |
2025/9/4 |
441 |
445 |
439 |
445 |
+0.91% |
20,100 |
2025/9/3 |
440 |
446 |
440 |
441 |
-0.45% |
24,200 |
2025/9/2 |
445 |
445 |
441 |
443 |
+0.00% |
22,500 |
2025/9/1 |
447 |
447 |
440 |
443 |
-0.89% |
23,500 |
2025/8/29 |
450 |
450 |
445 |
447 |
-0.67% |
20,400 |
2025/8/28 |
447 |
451 |
445 |
450 |
+0.00% |
26,400 |
2025/8/27 |
449 |
452 |
445 |
450 |
+0.22% |
18,900 |
2025/8/26 |
453 |
453 |
449 |
449 |
-1.10% |
11,900 |
2025/8/25 |
453 |
455 |
453 |
454 |
+0.67% |
21,400 |
2025/8/22 |
446 |
453 |
445 |
451 |
+1.12% |
34,300 |
2025/8/21 |
452 |
452 |
446 |
446 |
-0.89% |
23,800 |
2025/8/20 |
447 |
453 |
444 |
450 |
+0.90% |
117,300 |
2025/8/19 |
439 |
447 |
437 |
446 |
+1.83% |
50,800 |
2025/8/18 |
437 |
439 |
435 |
438 |
+0.00% |
26,100 |
2025/8/15 |
441 |
441 |
437 |
438 |
+0.00% |
12,700 |
2025/8/14 |
437 |
439 |
436 |
438 |
-0.23% |
24,600 |
2025/8/13 |
438 |
446 |
436 |
439 |
+0.46% |
56,800 |
2025/8/12 |
436 |
438 |
429 |
437 |
+0.00% |
50,900 |
2025/8/8 |
446 |
446 |
437 |
437 |
-1.58% |
23,400 |
2025/8/7 |
444 |
449 |
443 |
444 |
+0.00% |
33,400 |
2025/8/6 |
440 |
454 |
439 |
444 |
+0.91% |
142,100 |
2025/8/5 |
434 |
444 |
433 |
440 |
+1.85% |
79,000 |
2025/8/4 |
423 |
433 |
418 |
432 |
+1.65% |
41,800 |
2025/8/1 |
422 |
428 |
421 |
425 |
+0.24% |
43,100 |
2025/7/31 |
427 |
427 |
417 |
424 |
-1.17% |
86,700 |
2025/7/30 |
424 |
430 |
424 |
429 |
+1.18% |
29,900 |
2025/7/29 |
430 |
432 |
421 |
424 |
-1.40% |
76,100 |
2025/7/28 |
428 |
433 |
425 |
430 |
+0.47% |
66,500 |
2025/7/25 |
420 |
430 |
419 |
428 |
+1.42% |
107,300 |
2025/7/24 |
428 |
428 |
413 |
422 |
-0.94% |
142,000 |
2025/7/23 |
431 |
431 |
421 |
426 |
-1.84% |
187,200 |
2025/7/22 |
442 |
447 |
426 |
434 |
+3.58% |
660,800 |
2025/7/18 |
422 |
425 |
406 |
419 |
-0.71% |
259,200 |
2025/7/17 |
417 |
422 |
414 |
422 |
+1.20% |
64,000 |
2025/7/16 |
411 |
417 |
408 |
417 |
+1.96% |
75,400 |
2025/7/15 |
410 |
413 |
409 |
409 |
-0.24% |
26,700 |
2025/7/14 |
402 |
410 |
402 |
410 |
+1.49% |
39,400 |
2025/7/11 |
403 |
405 |
394 |
404 |
+0.25% |
36,400 |
2025/7/10 |
396 |
403 |
396 |
403 |
+1.77% |
52,100 |
2025/7/9 |
392 |
397 |
391 |
396 |
+0.76% |
17,500 |
2025/7/8 |
396 |
396 |
388 |
393 |
-1.01% |
19,100 |
2025/7/7 |
395 |
397 |
394 |
397 |
+0.51% |
5,700 |
2025/7/4 |
397 |
397 |
395 |
395 |
-0.25% |
5,800 |
2025/7/3 |
395 |
397 |
394 |
396 |
+0.25% |
2,700 |
2025/7/2 |
398 |
398 |
395 |
395 |
-0.50% |
14,400 |
2025/7/1 |
395 |
398 |
395 |
397 |
+1.02% |
21,500 |
2025/6/30 |
390 |
398 |
387 |
393 |
+0.51% |
40,600 |
2025/6/27 |
392 |
393 |
389 |
391 |
+0.26% |
11,400 |
2025/6/26 |
390 |
390 |
388 |
390 |
+0.00% |
7,800 |
2025/6/25 |
392 |
392 |
388 |
390 |
+0.52% |
12,100 |
2025/6/24 |
395 |
395 |
388 |
388 |
-0.77% |
9,100 |
2025/6/23 |
390 |
398 |
390 |
391 |
+0.26% |
19,100 |
2025/6/20 |
390 |
391 |
387 |
390 |
+0.26% |
5,600 |
2025/6/19 |
392 |
392 |
389 |
389 |
-0.77% |
2,000 |
2025/6/18 |
385 |
392 |
384 |
392 |
+2.08% |
18,000 |
2025/6/17 |
391 |
391 |
384 |
384 |
-1.29% |
14,100 |
2025/6/16 |
385 |
389 |
385 |
389 |
+0.78% |
12,400 |
2025/6/13 |
389 |
390 |
383 |
386 |
+0.00% |
28,200 |
2025/6/12 |
389 |
391 |
386 |
386 |
-0.52% |
10,800 |
2025/6/11 |
391 |
393 |
388 |
388 |
-0.77% |
12,400 |
2025/6/10 |
394 |
394 |
391 |
391 |
-0.76% |
3,900 |
2025/6/9 |
392 |
394 |
391 |
394 |
+0.51% |
11,200 |
2025/6/6 |
393 |
395 |
392 |
392 |
-0.51% |
5,000 |
2025/6/5 |
394 |
396 |
393 |
394 |
-0.25% |
23,400 |
2025/6/4 |
388 |
395 |
388 |
395 |
+2.07% |
338,800 |
2025/6/3 |
390 |
390 |
386 |
387 |
-0.77% |
44,300 |
2025/6/2 |
391 |
392 |
388 |
390 |
+0.26% |
18,000 |
2025/5/30 |
385 |
390 |
385 |
389 |
+0.26% |
15,500 |
2025/5/29 |
389 |
389 |
383 |
388 |
+0.26% |
30,700 |
2025/5/28 |
389 |
392 |
387 |
387 |
-0.26% |
31,300 |
2025/5/27 |
387 |
389 |
387 |
388 |
+0.26% |
16,400 |
2025/5/26 |
382 |
387 |
381 |
387 |
+1.84% |
53,200 |
2025/5/23 |
378 |
381 |
378 |
380 |
-0.52% |
19,000 |
2025/5/22 |
380 |
383 |
380 |
382 |
+0.53% |
13,100 |
2025/5/21 |
381 |
384 |
380 |
380 |
-0.78% |
26,800 |
2025/5/20 |
385 |
385 |
380 |
383 |
-0.52% |
26,800 |
2025/5/19 |
385 |
385 |
382 |
385 |
+0.00% |
8,200 |
2025/5/16 |
384 |
385 |
382 |
385 |
+0.26% |
26,100 |
2025/5/15 |
380 |
385 |
380 |
384 |
+1.05% |
26,400 |
2025/5/14 |
380 |
383 |
376 |
380 |
-0.78% |
62,800 |
2025/5/13 |
379 |
384 |
379 |
383 |
+0.79% |
62,000 |
2025/5/12 |
382 |
383 |
380 |
380 |
-0.52% |
16,200 |
2025/5/9 |
382 |
384 |
382 |
382 |
-0.26% |
19,400 |
2025/5/8 |
384 |
385 |
382 |
383 |
-0.26% |
19,200 |
2025/5/7 |
386 |
387 |
384 |
384 |
-0.52% |
20,900 |
2025/5/2 |
389 |
390 |
386 |
386 |
+0.26% |
25,200 |
2025/5/1 |
387 |
390 |
385 |
385 |
+0.00% |
29,100 |
2025/4/30 |
387 |
389 |
384 |
385 |
-0.52% |
19,800 |
2025/4/28 |
388 |
392 |
386 |
387 |
-1.28% |
67,600 |
2025/4/25 |
388 |
395 |
388 |
392 |
+0.77% |
43,200 |
2025/4/24 |
386 |
393 |
384 |
389 |
+1.57% |
62,100 |
2025/4/23 |
392 |
395 |
380 |
383 |
-2.05% |
112,700 |
2025/4/22 |
395 |
400 |
385 |
391 |
-2.49% |
179,200 |
2025/4/21 |
424 |
425 |
395 |
401 |
+2.04% |
977,900 |
2025/4/18 |
385 |
402 |
381 |
393 |
+2.34% |
277,500 |
2025/4/17 |
383 |
384 |
379 |
384 |
+0.26% |
63,000 |
2025/4/16 |
375 |
383 |
374 |
383 |
+2.13% |
49,300 |
2025/4/15 |
372 |
375 |
370 |
375 |
+2.46% |
24,400 |
2025/4/14 |
362 |
369 |
362 |
366 |
+2.52% |
14,800 |
2025/4/11 |
354 |
358 |
344 |
357 |
-0.56% |
13,700 |
2025/4/10 |
361 |
361 |
355 |
359 |
+4.66% |
26,000 |
2025/4/9 |
349 |
349 |
340 |
343 |
-2.28% |
39,800 |
2025/4/8 |
356 |
357 |
351 |
351 |
+3.85% |
6,800 |
2025/4/7 |
322 |
349 |
320 |
338 |
-6.63% |
58,600 |
2025/4/4 |
368 |
368 |
362 |
362 |
-1.90% |
24,400 |
2025/4/3 |
367 |
370 |
364 |
369 |
-0.54% |
12,200 |
2025/4/2 |
372 |
373 |
368 |
371 |
+0.82% |
6,800 |
2025/4/1 |
375 |
375 |
368 |
368 |
-1.08% |
16,900 |
2025/3/31 |
369 |
372 |
369 |
372 |
+0.54% |
21,500 |
2025/3/28 |
368 |
377 |
367 |
370 |
-4.15% |
34,400 |
2025/3/27 |
382 |
388 |
382 |
386 |
+0.78% |
24,000 |
2025/3/26 |
383 |
383 |
381 |
383 |
+0.26% |
19,800 |
|