日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/16 |
1,405 |
1,424 |
1,405 |
1,420 |
+1.21% |
2,200 |
2025/9/12 |
1,410 |
1,423 |
1,403 |
1,403 |
+0.14% |
2,400 |
2025/9/11 |
1,401 |
1,407 |
1,399 |
1,401 |
+0.00% |
2,200 |
2025/9/10 |
1,398 |
1,407 |
1,393 |
1,401 |
+0.21% |
3,100 |
2025/9/9 |
1,390 |
1,414 |
1,390 |
1,398 |
+0.58% |
6,100 |
2025/9/8 |
1,389 |
1,392 |
1,389 |
1,390 |
+0.43% |
2,100 |
2025/9/5 |
1,389 |
1,389 |
1,379 |
1,384 |
+0.29% |
1,700 |
2025/9/4 |
1,381 |
1,386 |
1,371 |
1,380 |
-0.29% |
3,900 |
2025/9/3 |
1,381 |
1,384 |
1,376 |
1,384 |
+0.65% |
2,300 |
2025/9/2 |
1,380 |
1,380 |
1,368 |
1,375 |
+1.03% |
1,900 |
2025/9/1 |
1,368 |
1,373 |
1,360 |
1,361 |
-0.51% |
4,400 |
2025/8/29 |
1,383 |
1,383 |
1,360 |
1,368 |
+0.22% |
1,800 |
2025/8/28 |
1,373 |
1,376 |
1,365 |
1,365 |
-0.07% |
2,200 |
2025/8/27 |
1,361 |
1,385 |
1,361 |
1,366 |
+0.81% |
3,900 |
2025/8/26 |
1,348 |
1,373 |
1,343 |
1,355 |
+0.82% |
7,500 |
2025/8/25 |
1,345 |
1,345 |
1,326 |
1,344 |
+1.43% |
4,700 |
2025/8/22 |
1,301 |
1,338 |
1,301 |
1,325 |
+1.84% |
5,900 |
2025/8/21 |
1,323 |
1,323 |
1,301 |
1,301 |
-0.69% |
3,300 |
2025/8/20 |
1,301 |
1,322 |
1,298 |
1,310 |
+0.38% |
4,200 |
2025/8/19 |
1,305 |
1,308 |
1,300 |
1,305 |
-0.23% |
5,500 |
2025/8/18 |
1,330 |
1,337 |
1,308 |
1,308 |
-1.06% |
8,000 |
2025/8/15 |
1,309 |
1,330 |
1,305 |
1,322 |
+2.08% |
14,700 |
2025/8/14 |
1,264 |
1,298 |
1,263 |
1,295 |
+2.53% |
14,300 |
2025/8/13 |
1,249 |
1,266 |
1,233 |
1,263 |
+1.20% |
22,800 |
2025/8/12 |
1,310 |
1,310 |
1,235 |
1,248 |
+19.31% |
80,000 |
2025/8/8 |
1,039 |
1,047 |
1,039 |
1,046 |
+0.67% |
4,700 |
2025/8/7 |
1,043 |
1,044 |
1,037 |
1,039 |
-0.38% |
3,000 |
2025/8/6 |
1,040 |
1,043 |
1,036 |
1,043 |
+1.07% |
2,200 |
2025/8/5 |
1,028 |
1,037 |
1,028 |
1,032 |
+0.68% |
3,100 |
2025/8/4 |
1,015 |
1,025 |
1,011 |
1,025 |
+0.79% |
3,100 |
2025/8/1 |
1,018 |
1,023 |
1,012 |
1,017 |
+0.69% |
1,900 |
2025/7/31 |
1,010 |
1,010 |
1,002 |
1,010 |
+0.20% |
3,100 |
2025/7/30 |
1,009 |
1,009 |
1,002 |
1,008 |
+0.00% |
2,900 |
2025/7/29 |
1,002 |
1,008 |
999 |
1,008 |
+0.80% |
4,400 |
2025/7/28 |
990 |
1,024 |
988 |
1,000 |
+1.32% |
14,200 |
2025/7/25 |
985 |
987 |
983 |
987 |
+0.30% |
3,900 |
2025/7/24 |
985 |
985 |
982 |
984 |
+0.31% |
4,200 |
2025/7/23 |
986 |
988 |
980 |
981 |
-0.91% |
7,400 |
2025/7/22 |
975 |
1,000 |
970 |
990 |
+3.12% |
14,800 |
2025/7/18 |
966 |
966 |
958 |
960 |
-0.52% |
4,900 |
2025/7/17 |
962 |
970 |
961 |
965 |
+0.21% |
2,600 |
2025/7/16 |
966 |
968 |
958 |
963 |
-0.21% |
3,300 |
2025/7/15 |
965 |
965 |
961 |
965 |
+0.42% |
2,300 |
2025/7/14 |
966 |
968 |
961 |
961 |
-0.41% |
1,700 |
2025/7/11 |
959 |
965 |
955 |
965 |
+1.26% |
1,500 |
2025/7/10 |
965 |
965 |
947 |
953 |
-0.73% |
10,100 |
2025/7/9 |
960 |
964 |
958 |
960 |
+0.10% |
2,600 |
2025/7/8 |
960 |
960 |
954 |
959 |
+0.00% |
1,800 |
2025/7/7 |
963 |
963 |
956 |
959 |
-0.10% |
4,500 |
2025/7/4 |
960 |
960 |
957 |
960 |
+0.31% |
1,800 |
2025/7/3 |
957 |
958 |
953 |
957 |
+0.84% |
2,100 |
2025/7/2 |
961 |
961 |
948 |
949 |
-0.52% |
5,800 |
2025/7/1 |
959 |
960 |
953 |
954 |
-0.42% |
3,300 |
2025/6/30 |
949 |
958 |
948 |
958 |
+1.16% |
2,600 |
2025/6/27 |
943 |
949 |
943 |
947 |
-0.11% |
4,000 |
2025/6/26 |
948 |
948 |
943 |
948 |
-0.42% |
4,400 |
2025/6/25 |
945 |
952 |
945 |
952 |
+0.85% |
2,900 |
2025/6/24 |
947 |
954 |
944 |
944 |
-0.21% |
4,100 |
2025/6/23 |
950 |
950 |
946 |
946 |
+0.00% |
2,800 |
2025/6/20 |
948 |
952 |
946 |
946 |
-0.53% |
1,600 |
2025/6/19 |
948 |
952 |
947 |
951 |
+0.11% |
1,700 |
2025/6/18 |
946 |
950 |
945 |
950 |
+0.42% |
2,500 |
2025/6/17 |
948 |
950 |
946 |
946 |
-0.21% |
1,800 |
2025/6/16 |
948 |
952 |
945 |
948 |
-0.21% |
4,300 |
2025/6/13 |
953 |
955 |
950 |
950 |
-0.31% |
2,500 |
2025/6/12 |
954 |
955 |
946 |
953 |
+0.00% |
3,300 |
2025/6/11 |
945 |
953 |
944 |
953 |
+0.63% |
3,300 |
2025/6/10 |
950 |
950 |
945 |
947 |
+0.00% |
3,300 |
2025/6/9 |
945 |
947 |
940 |
947 |
+0.21% |
20,100 |
2025/6/6 |
952 |
952 |
945 |
945 |
-0.74% |
4,900 |
2025/6/5 |
950 |
954 |
949 |
952 |
+0.21% |
2,900 |
2025/6/4 |
955 |
958 |
950 |
950 |
-0.52% |
4,500 |
2025/6/3 |
957 |
962 |
955 |
955 |
+0.00% |
4,300 |
2025/6/2 |
956 |
958 |
954 |
955 |
-0.10% |
1,800 |
2025/5/30 |
954 |
956 |
951 |
956 |
+0.00% |
1,700 |
2025/5/29 |
956 |
959 |
954 |
956 |
+0.31% |
1,500 |
2025/5/28 |
951 |
960 |
949 |
953 |
+0.21% |
8,000 |
2025/5/27 |
951 |
958 |
950 |
951 |
+0.11% |
2,600 |
2025/5/26 |
951 |
960 |
950 |
950 |
-0.31% |
6,500 |
2025/5/23 |
964 |
964 |
950 |
953 |
-1.24% |
10,300 |
2025/5/22 |
960 |
970 |
960 |
965 |
+0.21% |
6,600 |
2025/5/21 |
966 |
1,070 |
953 |
963 |
-0.31% |
58,400 |
2025/5/20 |
969 |
969 |
966 |
966 |
-0.31% |
2,700 |
2025/5/19 |
977 |
977 |
968 |
969 |
-0.31% |
3,900 |
2025/5/16 |
972 |
972 |
968 |
972 |
+0.21% |
5,600 |
2025/5/15 |
974 |
974 |
967 |
970 |
+0.41% |
2,700 |
2025/5/14 |
971 |
976 |
966 |
966 |
-0.62% |
2,300 |
2025/5/13 |
975 |
975 |
967 |
972 |
+0.21% |
3,800 |
2025/5/12 |
981 |
981 |
967 |
970 |
+0.41% |
7,800 |
2025/5/9 |
968 |
978 |
966 |
966 |
-0.82% |
4,100 |
2025/5/8 |
973 |
974 |
963 |
974 |
+0.10% |
6,500 |
2025/5/7 |
979 |
979 |
971 |
973 |
-0.51% |
3,900 |
2025/5/2 |
982 |
982 |
975 |
978 |
-0.41% |
1,800 |
2025/5/1 |
984 |
984 |
972 |
982 |
+0.72% |
2,800 |
2025/4/30 |
975 |
979 |
971 |
975 |
+0.10% |
3,000 |
2025/4/28 |
984 |
992 |
974 |
974 |
-0.51% |
5,600 |
2025/4/25 |
976 |
990 |
975 |
979 |
+0.93% |
3,000 |
2025/4/24 |
978 |
985 |
966 |
970 |
-0.61% |
8,700 |
2025/4/23 |
974 |
984 |
974 |
976 |
+0.31% |
3,400 |
2025/4/22 |
973 |
984 |
964 |
973 |
+0.21% |
5,300 |
2025/4/21 |
975 |
1,108 |
965 |
971 |
+0.73% |
124,400 |
2025/4/18 |
964 |
968 |
962 |
964 |
+0.00% |
4,800 |
2025/4/17 |
962 |
965 |
956 |
964 |
+0.94% |
4,700 |
2025/4/16 |
966 |
969 |
955 |
955 |
-0.42% |
6,000 |
2025/4/15 |
963 |
969 |
956 |
959 |
+0.42% |
8,100 |
2025/4/14 |
955 |
965 |
952 |
955 |
+0.53% |
6,800 |
2025/4/11 |
948 |
953 |
947 |
950 |
+0.42% |
5,900 |
2025/4/10 |
956 |
973 |
945 |
946 |
+0.11% |
12,900 |
2025/4/9 |
950 |
954 |
924 |
945 |
-1.87% |
13,100 |
2025/4/8 |
985 |
985 |
952 |
963 |
+0.84% |
8,700 |
2025/4/7 |
991 |
1,128 |
951 |
955 |
-5.26% |
31,600 |
2025/4/4 |
1,000 |
1,050 |
1,000 |
1,008 |
+0.80% |
17,000 |
2025/4/3 |
1,041 |
1,349 |
995 |
1,000 |
-4.67% |
164,200 |
2025/4/2 |
1,051 |
1,053 |
1,046 |
1,049 |
-0.19% |
5,200 |
2025/4/1 |
1,056 |
1,057 |
1,048 |
1,051 |
+0.10% |
3,300 |
2025/3/31 |
1,064 |
1,079 |
1,050 |
1,050 |
-1.69% |
9,700 |
2025/3/28 |
1,070 |
1,071 |
1,067 |
1,068 |
+0.00% |
2,700 |
2025/3/27 |
1,074 |
1,074 |
1,065 |
1,068 |
-0.19% |
6,400 |
2025/3/26 |
1,077 |
1,077 |
1,068 |
1,070 |
-0.56% |
6,400 |
2025/3/25 |
1,076 |
1,078 |
1,070 |
1,076 |
+0.00% |
8,100 |
2025/3/24 |
1,080 |
1,082 |
1,076 |
1,076 |
-0.37% |
5,600 |
2025/3/21 |
1,080 |
1,083 |
1,077 |
1,080 |
+0.09% |
4,300 |
2025/3/19 |
1,082 |
1,086 |
1,079 |
1,079 |
-0.74% |
6,800 |
|