日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
1,104 |
1,105 |
1,082 |
1,087 |
-3.12% |
292,400 |
2025/9/16 |
1,108 |
1,127 |
1,106 |
1,122 |
+1.08% |
246,200 |
2025/9/12 |
1,117 |
1,117 |
1,098 |
1,110 |
+0.18% |
259,900 |
2025/9/11 |
1,118 |
1,122 |
1,104 |
1,108 |
-0.89% |
252,800 |
2025/9/10 |
1,111 |
1,118 |
1,104 |
1,118 |
-0.09% |
204,000 |
2025/9/9 |
1,123 |
1,135 |
1,116 |
1,119 |
+1.73% |
324,900 |
2025/9/8 |
1,090 |
1,104 |
1,086 |
1,100 |
+1.66% |
259,000 |
2025/9/5 |
1,058 |
1,088 |
1,053 |
1,082 |
+2.08% |
530,200 |
2025/9/4 |
1,092 |
1,093 |
1,057 |
1,060 |
-3.46% |
394,300 |
2025/9/3 |
1,094 |
1,101 |
1,091 |
1,098 |
+0.09% |
237,700 |
2025/9/2 |
1,101 |
1,110 |
1,090 |
1,097 |
-0.09% |
207,400 |
2025/9/1 |
1,093 |
1,113 |
1,091 |
1,098 |
+0.00% |
229,700 |
2025/8/29 |
1,120 |
1,120 |
1,096 |
1,098 |
-2.66% |
341,300 |
2025/8/28 |
1,120 |
1,135 |
1,120 |
1,128 |
+0.36% |
299,700 |
2025/8/27 |
1,128 |
1,128 |
1,113 |
1,124 |
-0.35% |
220,900 |
2025/8/26 |
1,128 |
1,139 |
1,123 |
1,128 |
+0.00% |
249,800 |
2025/8/25 |
1,165 |
1,165 |
1,118 |
1,128 |
-2.34% |
410,300 |
2025/8/22 |
1,165 |
1,179 |
1,149 |
1,155 |
-0.43% |
453,500 |
2025/8/21 |
1,156 |
1,160 |
1,135 |
1,160 |
+0.35% |
330,500 |
2025/8/20 |
1,135 |
1,159 |
1,124 |
1,156 |
+1.31% |
497,900 |
2025/8/19 |
1,115 |
1,141 |
1,112 |
1,141 |
+4.97% |
709,100 |
2025/8/18 |
1,085 |
1,092 |
1,077 |
1,087 |
+0.65% |
413,600 |
2025/8/15 |
1,060 |
1,080 |
1,057 |
1,080 |
+1.31% |
324,900 |
2025/8/14 |
1,065 |
1,070 |
1,047 |
1,066 |
-1.75% |
498,300 |
2025/8/13 |
1,081 |
1,105 |
1,044 |
1,085 |
+1.31% |
1,149,200 |
2025/8/12 |
1,083 |
1,086 |
1,058 |
1,071 |
-0.19% |
591,600 |
2025/8/8 |
1,061 |
1,079 |
1,058 |
1,073 |
+1.32% |
241,500 |
2025/8/7 |
1,043 |
1,070 |
1,037 |
1,059 |
+1.83% |
349,500 |
2025/8/6 |
1,052 |
1,065 |
1,032 |
1,040 |
-1.05% |
368,000 |
2025/8/5 |
1,064 |
1,066 |
1,050 |
1,051 |
-0.76% |
196,500 |
2025/8/4 |
1,052 |
1,064 |
1,049 |
1,059 |
-0.66% |
213,000 |
2025/8/1 |
1,064 |
1,082 |
1,055 |
1,066 |
+0.47% |
307,400 |
2025/7/31 |
1,055 |
1,066 |
1,053 |
1,061 |
+1.34% |
273,400 |
2025/7/30 |
1,052 |
1,052 |
1,028 |
1,047 |
-0.57% |
301,800 |
2025/7/29 |
1,039 |
1,053 |
1,034 |
1,053 |
+0.77% |
247,400 |
2025/7/28 |
1,047 |
1,052 |
1,039 |
1,045 |
-0.19% |
233,000 |
2025/7/25 |
1,045 |
1,053 |
1,034 |
1,047 |
+1.45% |
233,100 |
2025/7/24 |
1,020 |
1,036 |
1,017 |
1,032 |
+0.78% |
252,800 |
2025/7/23 |
1,032 |
1,036 |
1,016 |
1,024 |
-0.78% |
298,600 |
2025/7/22 |
1,031 |
1,035 |
1,023 |
1,032 |
-0.48% |
212,000 |
2025/7/18 |
1,053 |
1,058 |
1,025 |
1,037 |
-1.43% |
227,400 |
2025/7/17 |
1,046 |
1,055 |
1,044 |
1,052 |
+0.96% |
216,500 |
2025/7/16 |
1,048 |
1,056 |
1,037 |
1,042 |
-1.04% |
342,600 |
2025/7/15 |
1,050 |
1,060 |
1,044 |
1,053 |
+1.15% |
277,700 |
2025/7/14 |
1,040 |
1,051 |
1,028 |
1,041 |
-0.10% |
255,000 |
2025/7/11 |
1,047 |
1,050 |
1,032 |
1,042 |
+0.10% |
317,200 |
2025/7/10 |
1,026 |
1,041 |
1,015 |
1,041 |
+1.36% |
313,500 |
2025/7/9 |
1,018 |
1,027 |
1,009 |
1,027 |
+1.78% |
297,300 |
2025/7/8 |
995 |
1,013 |
991 |
1,009 |
+1.71% |
285,100 |
2025/7/7 |
985 |
994 |
981 |
992 |
+1.33% |
157,200 |
2025/7/4 |
990 |
992 |
975 |
979 |
-0.81% |
151,400 |
2025/7/3 |
994 |
996 |
977 |
987 |
-0.70% |
202,300 |
2025/7/2 |
997 |
1,003 |
991 |
994 |
-0.60% |
145,900 |
2025/7/1 |
1,013 |
1,016 |
998 |
1,000 |
-1.28% |
198,500 |
2025/6/30 |
1,020 |
1,030 |
1,013 |
1,013 |
+0.90% |
278,000 |
2025/6/27 |
1,001 |
1,004 |
988 |
1,004 |
+0.40% |
213,400 |
2025/6/26 |
985 |
1,000 |
972 |
1,000 |
+0.50% |
410,800 |
2025/6/25 |
990 |
1,003 |
987 |
995 |
-0.10% |
272,300 |
2025/6/24 |
1,000 |
1,002 |
988 |
996 |
+0.40% |
219,900 |
2025/6/23 |
986 |
997 |
975 |
992 |
+1.43% |
218,800 |
2025/6/20 |
986 |
998 |
975 |
978 |
-1.31% |
873,800 |
2025/6/19 |
986 |
995 |
978 |
991 |
+0.51% |
221,300 |
2025/6/18 |
980 |
997 |
980 |
986 |
+1.02% |
256,800 |
2025/6/17 |
979 |
987 |
974 |
976 |
-0.91% |
243,700 |
2025/6/16 |
985 |
988 |
969 |
985 |
+0.51% |
268,000 |
2025/6/13 |
975 |
989 |
971 |
980 |
-0.41% |
289,200 |
2025/6/12 |
993 |
1,000 |
977 |
984 |
-1.20% |
285,000 |
2025/6/11 |
995 |
1,007 |
993 |
996 |
+0.30% |
357,200 |
2025/6/10 |
986 |
998 |
983 |
993 |
+0.91% |
309,600 |
2025/6/9 |
981 |
992 |
974 |
984 |
+1.44% |
316,800 |
2025/6/6 |
980 |
985 |
964 |
970 |
-0.51% |
318,700 |
2025/6/5 |
986 |
991 |
970 |
975 |
-1.22% |
368,800 |
2025/6/4 |
966 |
992 |
954 |
987 |
+2.17% |
571,600 |
2025/6/3 |
947 |
971 |
945 |
966 |
+2.77% |
566,700 |
2025/6/2 |
915 |
946 |
910 |
940 |
+3.07% |
360,600 |
2025/5/30 |
907 |
915 |
905 |
912 |
-0.44% |
158,100 |
2025/5/29 |
914 |
919 |
904 |
916 |
+0.22% |
177,900 |
2025/5/28 |
920 |
925 |
914 |
914 |
-0.22% |
180,500 |
2025/5/27 |
917 |
919 |
910 |
916 |
+0.00% |
176,700 |
2025/5/26 |
903 |
927 |
899 |
916 |
+3.97% |
299,700 |
2025/5/23 |
872 |
885 |
871 |
881 |
+0.23% |
194,100 |
2025/5/22 |
877 |
890 |
874 |
879 |
-0.23% |
203,600 |
2025/5/21 |
900 |
903 |
878 |
881 |
-2.33% |
166,000 |
2025/5/20 |
902 |
911 |
897 |
902 |
-0.11% |
216,000 |
2025/5/19 |
904 |
913 |
897 |
903 |
+0.89% |
257,700 |
2025/5/16 |
891 |
911 |
862 |
895 |
+0.00% |
598,300 |
2025/5/15 |
916 |
942 |
890 |
895 |
+7.57% |
1,081,500 |
2025/5/14 |
828 |
833 |
819 |
832 |
+0.48% |
226,100 |
2025/5/13 |
826 |
834 |
822 |
828 |
+0.24% |
172,900 |
2025/5/12 |
829 |
830 |
817 |
826 |
-0.36% |
173,800 |
2025/5/9 |
822 |
829 |
820 |
829 |
+1.10% |
122,400 |
2025/5/8 |
820 |
825 |
812 |
820 |
-0.85% |
167,400 |
2025/5/7 |
827 |
828 |
815 |
827 |
+1.85% |
220,700 |
2025/5/2 |
815 |
817 |
804 |
812 |
-0.37% |
150,900 |
2025/5/1 |
833 |
833 |
811 |
815 |
-2.04% |
165,000 |
2025/4/30 |
819 |
839 |
818 |
832 |
+2.09% |
218,900 |
2025/4/28 |
817 |
822 |
812 |
815 |
-0.24% |
139,400 |
2025/4/25 |
825 |
825 |
811 |
817 |
-0.85% |
195,000 |
2025/4/24 |
835 |
835 |
818 |
824 |
-1.44% |
116,100 |
2025/4/23 |
835 |
838 |
830 |
836 |
+0.24% |
135,500 |
2025/4/22 |
834 |
838 |
827 |
834 |
+0.00% |
116,200 |
2025/4/21 |
835 |
839 |
829 |
834 |
-0.12% |
122,000 |
2025/4/18 |
822 |
835 |
818 |
835 |
+1.95% |
117,800 |
2025/4/17 |
817 |
824 |
815 |
819 |
-0.36% |
82,000 |
2025/4/16 |
816 |
824 |
811 |
822 |
+0.98% |
124,100 |
2025/4/15 |
819 |
825 |
814 |
814 |
+0.00% |
128,100 |
2025/4/14 |
817 |
827 |
813 |
814 |
+0.62% |
179,600 |
2025/4/11 |
779 |
809 |
777 |
809 |
+0.00% |
245,800 |
2025/4/10 |
818 |
818 |
798 |
809 |
+4.66% |
277,500 |
2025/4/9 |
780 |
787 |
769 |
773 |
-0.90% |
282,200 |
2025/4/8 |
768 |
790 |
768 |
780 |
+3.59% |
273,300 |
2025/4/7 |
742 |
769 |
733 |
753 |
-2.46% |
570,800 |
2025/4/4 |
771 |
780 |
763 |
772 |
-0.90% |
484,400 |
2025/4/3 |
770 |
785 |
767 |
779 |
-2.62% |
260,100 |
2025/4/2 |
815 |
815 |
791 |
800 |
-1.36% |
221,100 |
2025/4/1 |
822 |
829 |
806 |
811 |
+0.50% |
298,600 |
2025/3/31 |
808 |
814 |
803 |
807 |
-0.62% |
312,200 |
2025/3/28 |
816 |
823 |
805 |
812 |
-0.37% |
215,200 |
2025/3/27 |
796 |
817 |
794 |
815 |
+2.39% |
344,700 |
2025/3/26 |
802 |
808 |
789 |
796 |
-0.25% |
392,600 |
2025/3/25 |
798 |
801 |
788 |
798 |
+1.27% |
157,400 |
2025/3/24 |
785 |
800 |
783 |
788 |
+0.90% |
159,700 |
2025/3/21 |
784 |
788 |
776 |
781 |
-1.26% |
212,700 |
|