日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/16 |
1,435 |
1,488 |
1,432 |
1,472 |
+2.51% |
43,300 |
2025/9/12 |
1,437 |
1,465 |
1,414 |
1,436 |
-1.51% |
81,700 |
2025/9/11 |
1,545 |
1,545 |
1,449 |
1,458 |
-6.48% |
121,800 |
2025/9/10 |
1,549 |
1,563 |
1,523 |
1,559 |
+0.65% |
46,400 |
2025/9/9 |
1,558 |
1,585 |
1,519 |
1,549 |
-1.53% |
53,100 |
2025/9/8 |
1,568 |
1,599 |
1,546 |
1,573 |
+1.81% |
92,500 |
2025/9/5 |
1,545 |
1,545 |
1,493 |
1,545 |
+1.38% |
54,800 |
2025/9/4 |
1,480 |
1,524 |
1,480 |
1,524 |
+2.70% |
46,600 |
2025/9/3 |
1,507 |
1,523 |
1,468 |
1,484 |
-1.53% |
66,500 |
2025/9/2 |
1,501 |
1,548 |
1,491 |
1,507 |
-0.20% |
85,500 |
2025/9/1 |
1,481 |
1,531 |
1,458 |
1,510 |
+2.37% |
89,000 |
2025/8/29 |
1,431 |
1,495 |
1,384 |
1,475 |
+2.36% |
135,000 |
2025/8/28 |
1,486 |
1,486 |
1,420 |
1,441 |
-0.62% |
144,000 |
2025/8/27 |
1,423 |
1,460 |
1,383 |
1,450 |
+7.17% |
268,800 |
2025/8/26 |
1,299 |
1,357 |
1,274 |
1,353 |
+4.88% |
102,700 |
2025/8/25 |
1,300 |
1,325 |
1,286 |
1,290 |
+2.38% |
83,100 |
2025/8/22 |
1,229 |
1,282 |
1,221 |
1,260 |
+2.61% |
66,700 |
2025/8/21 |
1,237 |
1,260 |
1,228 |
1,228 |
-0.65% |
30,600 |
2025/8/20 |
1,278 |
1,279 |
1,222 |
1,236 |
-2.29% |
37,300 |
2025/8/19 |
1,260 |
1,269 |
1,207 |
1,265 |
+0.40% |
78,500 |
2025/8/18 |
1,260 |
1,284 |
1,235 |
1,260 |
+1.37% |
59,400 |
2025/8/15 |
1,251 |
1,271 |
1,240 |
1,243 |
-2.20% |
32,900 |
2025/8/14 |
1,235 |
1,299 |
1,226 |
1,271 |
+2.50% |
99,200 |
2025/8/13 |
1,230 |
1,250 |
1,208 |
1,240 |
+1.14% |
63,600 |
2025/8/12 |
1,209 |
1,241 |
1,194 |
1,226 |
+1.32% |
55,500 |
2025/8/8 |
1,223 |
1,225 |
1,207 |
1,210 |
-0.90% |
31,100 |
2025/8/7 |
1,204 |
1,230 |
1,197 |
1,221 |
+1.16% |
34,700 |
2025/8/6 |
1,218 |
1,244 |
1,202 |
1,207 |
-0.98% |
62,400 |
2025/8/5 |
1,279 |
1,311 |
1,202 |
1,219 |
-3.41% |
164,500 |
2025/8/4 |
1,291 |
1,321 |
1,253 |
1,262 |
-4.47% |
75,400 |
2025/8/1 |
1,296 |
1,325 |
1,268 |
1,321 |
+2.64% |
69,200 |
2025/7/31 |
1,283 |
1,310 |
1,277 |
1,287 |
-0.16% |
51,300 |
2025/7/30 |
1,278 |
1,305 |
1,261 |
1,289 |
+2.46% |
47,600 |
2025/7/29 |
1,247 |
1,270 |
1,244 |
1,258 |
-0.08% |
23,900 |
2025/7/28 |
1,310 |
1,321 |
1,241 |
1,259 |
-0.79% |
74,200 |
2025/7/25 |
1,248 |
1,269 |
1,224 |
1,269 |
+1.68% |
70,300 |
2025/7/24 |
1,252 |
1,252 |
1,208 |
1,248 |
-0.32% |
68,200 |
2025/7/23 |
1,232 |
1,274 |
1,188 |
1,252 |
+0.48% |
111,400 |
2025/7/22 |
1,333 |
1,338 |
1,218 |
1,246 |
-0.08% |
197,000 |
2025/7/18 |
1,152 |
1,296 |
1,152 |
1,247 |
+8.53% |
520,300 |
2025/7/17 |
1,200 |
1,200 |
1,108 |
1,149 |
-4.41% |
166,100 |
2025/7/16 |
1,165 |
1,259 |
1,127 |
1,202 |
+3.53% |
201,700 |
2025/7/15 |
1,232 |
1,239 |
1,158 |
1,161 |
-3.65% |
123,500 |
2025/7/14 |
1,210 |
1,224 |
1,185 |
1,205 |
+1.18% |
56,400 |
2025/7/11 |
1,210 |
1,234 |
1,181 |
1,191 |
-1.33% |
52,100 |
2025/7/10 |
1,220 |
1,241 |
1,187 |
1,207 |
+0.25% |
59,400 |
2025/7/9 |
1,193 |
1,209 |
1,155 |
1,204 |
+1.95% |
69,800 |
2025/7/8 |
1,174 |
1,192 |
1,157 |
1,181 |
+0.68% |
65,000 |
2025/7/7 |
1,111 |
1,183 |
1,099 |
1,173 |
+4.73% |
64,600 |
2025/7/4 |
1,107 |
1,150 |
1,078 |
1,120 |
+6.97% |
102,800 |
2025/7/3 |
1,032 |
1,098 |
1,010 |
1,047 |
+0.67% |
203,500 |
2025/7/2 |
1,070 |
1,070 |
1,040 |
1,040 |
-3.26% |
24,600 |
2025/7/1 |
1,115 |
1,118 |
1,075 |
1,075 |
-4.19% |
37,900 |
2025/6/30 |
1,135 |
1,141 |
1,110 |
1,122 |
-0.44% |
41,300 |
2025/6/27 |
1,090 |
1,130 |
1,078 |
1,127 |
+3.39% |
34,400 |
2025/6/26 |
1,125 |
1,131 |
1,083 |
1,090 |
-3.11% |
53,200 |
2025/6/25 |
1,144 |
1,159 |
1,123 |
1,125 |
-1.66% |
67,800 |
2025/6/24 |
1,067 |
1,150 |
1,056 |
1,144 |
+8.54% |
117,500 |
2025/6/23 |
1,053 |
1,070 |
1,045 |
1,054 |
-1.50% |
73,900 |
2025/6/20 |
1,155 |
1,155 |
1,061 |
1,070 |
-7.36% |
137,400 |
2025/6/19 |
1,161 |
1,165 |
1,128 |
1,155 |
-0.26% |
50,600 |
2025/6/18 |
1,210 |
1,220 |
1,156 |
1,158 |
-3.50% |
66,000 |
2025/6/17 |
1,123 |
1,201 |
1,123 |
1,200 |
+6.86% |
89,100 |
2025/6/16 |
1,119 |
1,159 |
1,111 |
1,123 |
+0.09% |
44,900 |
2025/6/13 |
1,165 |
1,198 |
1,107 |
1,122 |
-4.27% |
74,300 |
2025/6/12 |
1,160 |
1,180 |
1,152 |
1,172 |
+1.03% |
36,600 |
2025/6/11 |
1,138 |
1,168 |
1,126 |
1,160 |
+2.65% |
45,800 |
2025/6/10 |
1,182 |
1,188 |
1,130 |
1,130 |
-3.83% |
58,500 |
2025/6/9 |
1,146 |
1,201 |
1,141 |
1,175 |
+4.82% |
77,400 |
2025/6/6 |
1,157 |
1,157 |
1,121 |
1,121 |
-3.69% |
32,400 |
2025/6/5 |
1,124 |
1,189 |
1,120 |
1,164 |
+3.19% |
63,600 |
2025/6/4 |
1,150 |
1,167 |
1,127 |
1,128 |
-1.91% |
52,200 |
2025/6/3 |
1,176 |
1,179 |
1,143 |
1,150 |
-2.87% |
71,900 |
2025/6/2 |
1,224 |
1,224 |
1,160 |
1,184 |
+1.72% |
97,800 |
2025/5/30 |
1,130 |
1,164 |
1,130 |
1,164 |
+5.15% |
87,900 |
2025/5/29 |
1,105 |
1,122 |
1,088 |
1,107 |
+0.91% |
44,100 |
2025/5/28 |
1,110 |
1,128 |
1,097 |
1,097 |
+0.09% |
40,900 |
2025/5/27 |
1,090 |
1,100 |
1,068 |
1,096 |
+0.18% |
63,500 |
2025/5/26 |
1,074 |
1,103 |
1,061 |
1,094 |
+3.31% |
59,200 |
2025/5/23 |
1,065 |
1,079 |
1,046 |
1,059 |
+1.53% |
54,300 |
2025/5/22 |
1,022 |
1,062 |
1,022 |
1,043 |
+1.16% |
56,000 |
2025/5/21 |
1,080 |
1,080 |
1,021 |
1,031 |
-4.54% |
96,500 |
2025/5/20 |
1,097 |
1,113 |
1,051 |
1,080 |
+3.15% |
136,700 |
2025/5/19 |
1,015 |
1,060 |
1,015 |
1,047 |
+4.08% |
75,300 |
2025/5/16 |
1,039 |
1,044 |
1,005 |
1,006 |
-3.18% |
75,500 |
2025/5/15 |
1,003 |
1,052 |
995 |
1,039 |
+5.59% |
177,600 |
2025/5/14 |
947 |
989 |
940 |
984 |
+9.09% |
196,200 |
2025/5/13 |
920 |
925 |
884 |
902 |
+1.35% |
38,300 |
2025/5/12 |
882 |
897 |
871 |
890 |
+0.56% |
18,700 |
2025/5/9 |
870 |
897 |
864 |
885 |
+1.72% |
32,600 |
2025/5/8 |
886 |
890 |
860 |
870 |
-0.91% |
28,500 |
2025/5/7 |
820 |
889 |
819 |
878 |
+6.42% |
52,200 |
2025/5/2 |
835 |
835 |
807 |
825 |
-1.90% |
25,200 |
2025/5/1 |
857 |
869 |
837 |
841 |
-1.06% |
19,700 |
2025/4/30 |
828 |
859 |
828 |
850 |
+2.78% |
19,800 |
2025/4/28 |
845 |
853 |
821 |
827 |
-2.01% |
27,600 |
2025/4/25 |
853 |
867 |
844 |
844 |
-1.06% |
23,100 |
2025/4/24 |
852 |
853 |
838 |
853 |
+1.91% |
16,400 |
2025/4/23 |
861 |
865 |
837 |
837 |
-1.76% |
45,600 |
2025/4/22 |
900 |
900 |
852 |
852 |
-4.38% |
60,900 |
2025/4/21 |
878 |
928 |
872 |
891 |
+4.45% |
100,700 |
2025/4/18 |
848 |
859 |
825 |
853 |
+1.31% |
59,200 |
2025/4/17 |
837 |
862 |
828 |
842 |
+0.36% |
34,900 |
2025/4/16 |
834 |
854 |
818 |
839 |
+0.60% |
56,500 |
2025/4/15 |
823 |
867 |
820 |
834 |
+3.86% |
169,900 |
2025/4/14 |
820 |
825 |
759 |
803 |
-0.86% |
75,100 |
2025/4/11 |
769 |
839 |
739 |
810 |
+3.85% |
98,100 |
2025/4/10 |
775 |
780 |
724 |
780 |
+13.87% |
72,100 |
2025/4/9 |
712 |
724 |
675 |
685 |
-5.78% |
78,900 |
2025/4/8 |
700 |
732 |
700 |
727 |
+10.15% |
37,100 |
2025/4/7 |
619 |
712 |
619 |
660 |
-9.47% |
84,500 |
2025/4/4 |
810 |
830 |
675 |
729 |
-11.64% |
178,200 |
2025/4/3 |
793 |
854 |
775 |
825 |
+0.86% |
82,500 |
2025/4/2 |
845 |
845 |
809 |
818 |
+0.37% |
63,300 |
2025/4/1 |
771 |
840 |
758 |
815 |
+5.71% |
96,400 |
2025/3/31 |
786 |
797 |
758 |
771 |
-2.65% |
65,400 |
2025/3/28 |
735 |
800 |
727 |
792 |
+8.94% |
93,900 |
2025/3/27 |
727 |
739 |
725 |
727 |
+0.55% |
22,300 |
2025/3/26 |
733 |
739 |
723 |
723 |
-1.23% |
12,500 |
2025/3/25 |
732 |
748 |
726 |
732 |
+1.53% |
32,000 |
2025/3/24 |
743 |
764 |
721 |
721 |
-2.04% |
68,100 |
2025/3/21 |
710 |
759 |
702 |
736 |
+7.29% |
119,300 |
2025/3/19 |
660 |
689 |
660 |
686 |
+5.05% |
19,600 |
|