日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
1,032 |
1,034 |
1,027 |
1,028 |
-0.68% |
76,200 |
2025/9/11 |
1,037 |
1,041 |
1,034 |
1,035 |
-0.19% |
51,200 |
2025/9/10 |
1,044 |
1,044 |
1,035 |
1,037 |
-0.48% |
28,900 |
2025/9/9 |
1,048 |
1,048 |
1,036 |
1,042 |
+0.00% |
53,500 |
2025/9/8 |
1,036 |
1,044 |
1,036 |
1,042 |
+0.97% |
53,500 |
2025/9/5 |
1,030 |
1,032 |
1,022 |
1,032 |
+0.58% |
32,000 |
2025/9/4 |
1,021 |
1,027 |
1,017 |
1,026 |
+0.88% |
38,000 |
2025/9/3 |
1,025 |
1,031 |
1,015 |
1,017 |
-0.68% |
84,600 |
2025/9/2 |
1,014 |
1,025 |
1,013 |
1,024 |
+1.09% |
67,400 |
2025/9/1 |
1,020 |
1,023 |
1,012 |
1,013 |
-0.69% |
60,400 |
2025/8/29 |
1,020 |
1,023 |
1,014 |
1,020 |
-0.20% |
33,300 |
2025/8/28 |
1,023 |
1,026 |
1,018 |
1,022 |
+0.49% |
42,700 |
2025/8/27 |
1,030 |
1,030 |
1,014 |
1,017 |
-1.36% |
49,900 |
2025/8/26 |
1,038 |
1,041 |
1,030 |
1,031 |
-0.87% |
76,900 |
2025/8/25 |
1,050 |
1,050 |
1,039 |
1,040 |
-1.23% |
42,000 |
2025/8/22 |
1,046 |
1,054 |
1,042 |
1,053 |
+0.96% |
69,100 |
2025/8/21 |
1,049 |
1,049 |
1,039 |
1,043 |
-0.19% |
54,400 |
2025/8/20 |
1,033 |
1,047 |
1,030 |
1,045 |
+1.26% |
69,800 |
2025/8/19 |
1,026 |
1,033 |
1,025 |
1,032 |
+0.88% |
59,600 |
2025/8/18 |
1,023 |
1,027 |
1,021 |
1,023 |
-0.29% |
32,500 |
2025/8/15 |
1,028 |
1,028 |
1,022 |
1,026 |
-0.19% |
29,000 |
2025/8/14 |
1,028 |
1,031 |
1,025 |
1,028 |
-0.19% |
32,900 |
2025/8/13 |
1,021 |
1,031 |
1,018 |
1,030 |
+0.49% |
44,700 |
2025/8/12 |
1,031 |
1,034 |
1,024 |
1,025 |
-0.68% |
54,900 |
2025/8/8 |
1,018 |
1,035 |
1,017 |
1,032 |
+1.57% |
95,900 |
2025/8/7 |
1,011 |
1,018 |
1,011 |
1,016 |
+0.69% |
26,900 |
2025/8/6 |
1,012 |
1,013 |
1,009 |
1,009 |
+0.00% |
17,100 |
2025/8/5 |
1,010 |
1,013 |
1,007 |
1,009 |
+0.00% |
11,900 |
2025/8/4 |
1,010 |
1,012 |
1,007 |
1,009 |
+0.20% |
33,700 |
2025/8/1 |
999 |
1,009 |
996 |
1,007 |
+1.00% |
33,400 |
2025/7/31 |
996 |
999 |
995 |
997 |
+0.20% |
22,300 |
2025/7/30 |
994 |
996 |
992 |
995 |
+0.10% |
23,400 |
2025/7/29 |
992 |
995 |
991 |
994 |
+0.10% |
17,900 |
2025/7/28 |
991 |
996 |
990 |
993 |
+0.10% |
75,700 |
2025/7/25 |
983 |
992 |
983 |
992 |
+1.02% |
48,600 |
2025/7/24 |
980 |
987 |
980 |
982 |
+0.00% |
25,300 |
2025/7/23 |
983 |
987 |
980 |
982 |
+0.20% |
41,500 |
2025/7/22 |
982 |
989 |
980 |
980 |
-0.31% |
19,100 |
2025/7/18 |
986 |
986 |
979 |
983 |
-0.41% |
36,700 |
2025/7/17 |
983 |
987 |
983 |
987 |
+0.41% |
11,700 |
2025/7/16 |
993 |
993 |
983 |
983 |
-0.61% |
16,000 |
2025/7/15 |
993 |
993 |
987 |
989 |
+0.00% |
11,500 |
2025/7/14 |
989 |
994 |
988 |
989 |
+0.20% |
30,600 |
2025/7/11 |
979 |
989 |
979 |
987 |
+1.23% |
42,300 |
2025/7/10 |
977 |
977 |
972 |
975 |
+0.00% |
36,600 |
2025/7/9 |
974 |
980 |
972 |
975 |
+0.10% |
23,900 |
2025/7/8 |
971 |
977 |
971 |
974 |
+0.31% |
18,400 |
2025/7/7 |
979 |
979 |
970 |
971 |
-0.51% |
21,600 |
2025/7/4 |
974 |
980 |
974 |
976 |
+0.31% |
21,900 |
2025/7/3 |
969 |
975 |
968 |
973 |
+0.21% |
22,200 |
2025/7/2 |
968 |
971 |
965 |
971 |
+0.31% |
20,500 |
2025/7/1 |
975 |
975 |
966 |
968 |
-0.72% |
23,600 |
2025/6/30 |
979 |
979 |
975 |
975 |
-0.20% |
20,000 |
2025/6/27 |
981 |
988 |
970 |
977 |
-0.10% |
69,000 |
2025/6/26 |
972 |
978 |
968 |
978 |
-0.10% |
72,200 |
2025/6/25 |
959 |
1,007 |
955 |
979 |
+2.19% |
280,000 |
2025/6/24 |
957 |
960 |
957 |
958 |
+0.31% |
29,900 |
2025/6/23 |
949 |
955 |
947 |
955 |
+0.21% |
29,500 |
2025/6/20 |
951 |
953 |
949 |
953 |
+0.21% |
32,300 |
2025/6/19 |
947 |
951 |
946 |
951 |
+0.32% |
21,800 |
2025/6/18 |
948 |
950 |
947 |
948 |
+0.00% |
18,300 |
2025/6/17 |
952 |
952 |
948 |
948 |
-0.32% |
18,100 |
2025/6/16 |
952 |
954 |
948 |
951 |
-0.11% |
24,200 |
2025/6/13 |
955 |
955 |
949 |
952 |
-0.31% |
57,200 |
2025/6/12 |
953 |
956 |
952 |
955 |
+0.21% |
19,600 |
2025/6/11 |
956 |
957 |
952 |
953 |
+0.11% |
25,300 |
2025/6/10 |
952 |
954 |
951 |
952 |
+0.00% |
21,100 |
2025/6/9 |
955 |
956 |
952 |
952 |
+0.00% |
25,000 |
2025/6/6 |
954 |
959 |
952 |
952 |
-0.52% |
46,300 |
2025/6/5 |
956 |
959 |
954 |
957 |
+0.10% |
30,200 |
2025/6/4 |
960 |
961 |
956 |
956 |
-0.42% |
36,100 |
2025/6/3 |
962 |
964 |
960 |
960 |
-0.10% |
20,400 |
2025/6/2 |
964 |
965 |
960 |
961 |
-0.62% |
17,900 |
2025/5/30 |
969 |
969 |
965 |
967 |
-0.41% |
14,500 |
2025/5/29 |
975 |
975 |
969 |
971 |
-0.10% |
23,700 |
2025/5/28 |
970 |
973 |
968 |
972 |
+0.41% |
23,600 |
2025/5/27 |
964 |
968 |
964 |
968 |
+0.41% |
13,200 |
2025/5/26 |
969 |
970 |
964 |
964 |
+0.21% |
33,100 |
2025/5/23 |
964 |
969 |
961 |
962 |
-0.21% |
31,600 |
2025/5/22 |
961 |
966 |
957 |
964 |
-0.52% |
29,100 |
2025/5/21 |
963 |
969 |
963 |
969 |
+0.62% |
26,400 |
2025/5/20 |
970 |
973 |
962 |
963 |
-0.62% |
34,000 |
2025/5/19 |
973 |
975 |
968 |
969 |
-0.41% |
24,200 |
2025/5/16 |
971 |
976 |
969 |
973 |
+0.31% |
24,300 |
2025/5/15 |
971 |
976 |
970 |
970 |
-0.82% |
27,700 |
2025/5/14 |
971 |
978 |
962 |
978 |
+0.72% |
53,400 |
2025/5/13 |
990 |
998 |
966 |
971 |
-1.92% |
69,900 |
2025/5/12 |
998 |
998 |
986 |
990 |
-0.10% |
37,400 |
2025/5/9 |
974 |
991 |
973 |
991 |
+1.75% |
29,200 |
2025/5/8 |
965 |
975 |
960 |
974 |
+0.62% |
26,600 |
2025/5/7 |
963 |
973 |
961 |
968 |
+0.00% |
28,200 |
2025/5/2 |
965 |
970 |
962 |
968 |
+0.00% |
24,000 |
2025/5/1 |
963 |
969 |
960 |
968 |
-0.10% |
33,900 |
2025/4/30 |
971 |
971 |
962 |
969 |
+0.21% |
24,200 |
2025/4/28 |
974 |
974 |
967 |
967 |
-0.10% |
25,200 |
2025/4/25 |
964 |
968 |
963 |
968 |
+0.52% |
16,000 |
2025/4/24 |
970 |
972 |
963 |
963 |
-0.82% |
18,500 |
2025/4/23 |
971 |
973 |
968 |
971 |
+0.83% |
23,200 |
2025/4/22 |
952 |
965 |
952 |
963 |
+1.05% |
22,500 |
2025/4/21 |
954 |
959 |
952 |
953 |
+0.21% |
12,700 |
2025/4/18 |
936 |
951 |
936 |
951 |
+1.71% |
40,800 |
2025/4/17 |
932 |
940 |
932 |
935 |
+0.00% |
13,500 |
2025/4/16 |
939 |
940 |
931 |
935 |
-0.43% |
41,500 |
2025/4/15 |
947 |
949 |
939 |
939 |
-0.32% |
33,400 |
2025/4/14 |
942 |
949 |
941 |
942 |
+0.00% |
31,800 |
2025/4/11 |
934 |
942 |
921 |
942 |
-0.63% |
51,500 |
2025/4/10 |
954 |
954 |
933 |
948 |
+4.29% |
72,500 |
2025/4/9 |
920 |
920 |
899 |
909 |
-1.52% |
65,000 |
2025/4/8 |
920 |
937 |
915 |
923 |
+3.13% |
50,700 |
2025/4/7 |
888 |
914 |
874 |
895 |
-5.69% |
127,500 |
2025/4/4 |
969 |
969 |
940 |
949 |
-3.06% |
120,800 |
2025/4/3 |
980 |
982 |
972 |
979 |
-0.91% |
98,700 |
2025/4/2 |
1,000 |
1,000 |
987 |
988 |
-0.70% |
94,400 |
2025/4/1 |
1,001 |
1,004 |
995 |
995 |
-0.40% |
42,700 |
2025/3/31 |
1,009 |
1,009 |
997 |
999 |
-0.99% |
47,500 |
2025/3/28 |
1,014 |
1,021 |
1,007 |
1,009 |
-3.44% |
41,800 |
2025/3/27 |
1,035 |
1,045 |
1,033 |
1,045 |
+0.58% |
48,900 |
2025/3/26 |
1,038 |
1,040 |
1,034 |
1,039 |
+0.29% |
31,200 |
2025/3/25 |
1,033 |
1,036 |
1,030 |
1,036 |
+0.29% |
14,200 |
2025/3/24 |
1,035 |
1,037 |
1,030 |
1,033 |
-0.10% |
19,300 |
2025/3/21 |
1,034 |
1,035 |
1,031 |
1,034 |
+0.00% |
21,800 |
2025/3/19 |
1,033 |
1,038 |
1,033 |
1,034 |
+0.10% |
17,700 |
2025/3/18 |
1,036 |
1,041 |
1,030 |
1,033 |
+0.29% |
29,100 |
|