日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
541 |
545 |
520 |
526 |
-2.95% |
118,600 |
2025/9/17 |
549 |
553 |
537 |
542 |
-2.69% |
70,700 |
2025/9/16 |
535 |
566 |
528 |
557 |
+5.29% |
163,200 |
2025/9/12 |
540 |
541 |
520 |
529 |
-2.94% |
128,300 |
2025/9/11 |
561 |
565 |
543 |
545 |
-3.37% |
107,200 |
2025/9/10 |
555 |
567 |
548 |
564 |
+2.92% |
132,900 |
2025/9/9 |
541 |
570 |
539 |
548 |
+1.29% |
310,900 |
2025/9/8 |
526 |
545 |
521 |
541 |
+2.85% |
128,700 |
2025/9/5 |
505 |
531 |
504 |
526 |
+4.16% |
120,700 |
2025/9/4 |
523 |
523 |
505 |
505 |
-4.36% |
186,500 |
2025/9/3 |
548 |
548 |
519 |
528 |
-3.65% |
147,300 |
2025/9/2 |
568 |
570 |
546 |
548 |
-3.69% |
79,500 |
2025/9/1 |
564 |
569 |
540 |
569 |
-0.18% |
124,100 |
2025/8/29 |
575 |
588 |
564 |
570 |
-1.21% |
120,500 |
2025/8/28 |
571 |
584 |
567 |
577 |
+1.41% |
64,300 |
2025/8/27 |
574.3 |
574.3 |
564.3 |
569 |
+0.25% |
18,000 |
2025/8/26 |
575.3 |
576.9 |
565.9 |
567.6 |
-1.90% |
50,300 |
2025/8/25 |
571.9 |
584.9 |
571.9 |
578.6 |
+1.33% |
39,700 |
2025/8/22 |
574.3 |
578.3 |
571 |
571 |
-0.57% |
29,300 |
2025/8/21 |
583.6 |
588 |
573.3 |
574.3 |
-1.59% |
39,600 |
2025/8/20 |
598.3 |
598.3 |
581.6 |
583.6 |
-2.51% |
55,900 |
2025/8/19 |
603.3 |
608.3 |
596.6 |
598.6 |
-0.56% |
75,300 |
2025/8/18 |
623.3 |
633.3 |
592 |
602 |
+3.21% |
225,900 |
2025/8/15 |
596.6 |
598 |
583.3 |
583.3 |
-2.23% |
47,400 |
2025/8/14 |
599.3 |
608.6 |
594.9 |
596.6 |
-0.95% |
30,900 |
2025/8/13 |
605.3 |
607 |
597.3 |
602.3 |
-0.50% |
30,900 |
2025/8/12 |
585 |
606.6 |
583.3 |
605.3 |
+4.31% |
83,500 |
2025/8/8 |
577.6 |
590 |
568.3 |
580.3 |
-1.31% |
66,000 |
2025/8/7 |
603.3 |
615.3 |
576.3 |
588 |
-2.54% |
113,000 |
2025/8/6 |
611.6 |
613.6 |
600.6 |
603.3 |
-0.98% |
53,300 |
2025/8/5 |
607.3 |
611.6 |
597 |
609.3 |
+1.50% |
74,200 |
2025/8/4 |
600 |
621.3 |
590.6 |
600.3 |
-5.51% |
128,600 |
2025/8/1 |
603.3 |
645.3 |
600.6 |
635.3 |
+5.60% |
148,200 |
2025/7/31 |
609.3 |
616.6 |
595.9 |
601.6 |
-0.66% |
65,000 |
2025/7/30 |
600.6 |
619.3 |
585.6 |
605.6 |
+3.95% |
145,600 |
2025/7/29 |
573.9 |
582.9 |
562.6 |
582.6 |
+2.93% |
113,000 |
2025/7/28 |
561 |
573 |
550.7 |
566 |
+3.99% |
137,300 |
2025/7/25 |
553.3 |
570 |
543.3 |
544.3 |
-0.68% |
97,800 |
2025/7/24 |
540 |
554.7 |
539.3 |
548 |
+1.80% |
94,000 |
2025/7/23 |
557 |
561.6 |
534.6 |
538.3 |
-3.01% |
280,500 |
2025/7/22 |
566.7 |
581.3 |
554.3 |
555 |
-1.87% |
233,100 |
2025/7/18 |
581.6 |
583.3 |
550.6 |
565.6 |
-1.05% |
245,600 |
2025/7/17 |
583.6 |
595.3 |
571.6 |
571.6 |
-1.45% |
250,700 |
2025/7/16 |
603.7 |
619 |
564.7 |
580 |
-10.36% |
714,300 |
2025/7/15 |
647 |
647 |
647 |
647 |
-20.48% |
14,700 |
2025/7/14 |
850.6 |
866.6 |
812.6 |
813.6 |
-3.14% |
174,800 |
2025/7/11 |
858.7 |
864.3 |
833.7 |
840 |
-2.17% |
64,600 |
2025/7/10 |
851.6 |
871.6 |
838.6 |
858.6 |
+2.67% |
57,400 |
2025/7/9 |
855.3 |
855.3 |
818.3 |
836.3 |
-0.27% |
64,700 |
2025/7/8 |
809.6 |
849.9 |
809.6 |
838.6 |
+3.33% |
50,900 |
2025/7/7 |
837.6 |
842.9 |
806.6 |
811.6 |
-1.78% |
81,000 |
2025/7/4 |
788.3 |
840 |
788.3 |
826.3 |
+4.16% |
50,200 |
2025/7/3 |
796.6 |
817.3 |
776.6 |
793.3 |
-2.46% |
120,000 |
2025/7/2 |
839.3 |
931 |
761 |
813.3 |
-2.83% |
416,700 |
2025/7/1 |
819.3 |
856.3 |
807.3 |
837 |
+4.23% |
111,900 |
2025/6/30 |
749.7 |
806.7 |
749.3 |
803 |
+7.50% |
74,600 |
2025/6/27 |
743.3 |
753.3 |
737.7 |
747 |
+1.04% |
50,300 |
2025/6/26 |
738.3 |
754.6 |
738.3 |
739.3 |
-0.63% |
27,700 |
2025/6/25 |
758.7 |
758.7 |
721.7 |
744 |
+0.09% |
32,400 |
2025/6/24 |
742.6 |
762.6 |
742.6 |
743.3 |
+0.00% |
25,400 |
2025/6/23 |
719.6 |
743.3 |
704 |
743.3 |
+0.95% |
45,900 |
2025/6/20 |
760.6 |
779.6 |
736.3 |
736.3 |
-3.37% |
51,000 |
2025/6/19 |
780 |
799.7 |
762 |
762 |
-1.46% |
55,300 |
2025/6/18 |
783.3 |
784.3 |
753 |
773.3 |
-1.62% |
50,400 |
2025/6/17 |
754 |
799.7 |
740 |
786 |
+5.79% |
100,900 |
2025/6/16 |
742 |
763.3 |
733.3 |
743 |
+1.09% |
48,700 |
2025/6/13 |
779.3 |
783 |
697.3 |
735 |
-5.20% |
164,500 |
2025/6/12 |
783.6 |
794.3 |
766.6 |
775.3 |
-1.06% |
41,300 |
2025/6/11 |
773.9 |
786.3 |
728.3 |
783.6 |
+1.73% |
69,200 |
2025/6/10 |
756.6 |
783 |
756.6 |
770.3 |
+1.95% |
50,600 |
2025/6/9 |
773.3 |
783.3 |
739.9 |
755.6 |
-1.31% |
46,700 |
2025/6/6 |
759.3 |
779.3 |
734.3 |
765.6 |
+1.19% |
55,400 |
2025/6/5 |
742.3 |
779.9 |
719.3 |
756.6 |
+4.27% |
67,200 |
2025/6/4 |
732.6 |
756.6 |
706.3 |
725.6 |
-0.14% |
57,200 |
2025/6/3 |
766.6 |
779.9 |
722.3 |
726.6 |
-3.45% |
48,600 |
2025/6/2 |
699.9 |
759.6 |
683.9 |
752.6 |
+8.44% |
67,900 |
2025/5/30 |
715 |
715 |
692 |
694 |
-3.15% |
20,300 |
2025/5/29 |
698.9 |
717.3 |
688.3 |
716.6 |
+1.21% |
34,000 |
2025/5/28 |
686.7 |
713.3 |
673.3 |
708 |
+4.64% |
38,500 |
2025/5/27 |
689.6 |
711.3 |
671.6 |
676.6 |
-0.54% |
26,600 |
2025/5/26 |
674.3 |
688.3 |
667.6 |
680.3 |
+0.93% |
33,000 |
2025/5/23 |
722 |
749 |
635 |
674 |
-6.17% |
117,800 |
2025/5/22 |
730 |
762.3 |
702.3 |
718.3 |
-1.14% |
129,300 |
2025/5/21 |
665.3 |
731.6 |
663.9 |
726.6 |
+9.59% |
86,800 |
2025/5/20 |
673.3 |
680.7 |
657.7 |
663 |
-1.34% |
49,400 |
2025/5/19 |
700.7 |
709.3 |
672 |
672 |
-2.13% |
48,600 |
2025/5/16 |
696.6 |
726.6 |
669.9 |
686.6 |
-1.25% |
106,800 |
2025/5/15 |
665.6 |
699.3 |
660 |
695.3 |
+4.31% |
66,500 |
2025/5/14 |
654.3 |
666.6 |
643.3 |
666.6 |
+1.15% |
26,700 |
2025/5/13 |
664.3 |
665.7 |
640 |
659 |
+0.37% |
27,300 |
2025/5/12 |
635.9 |
670.9 |
633.9 |
656.6 |
+3.68% |
54,700 |
2025/5/9 |
633 |
636.6 |
624.6 |
633.3 |
+0.11% |
15,900 |
2025/5/8 |
640.9 |
640.9 |
623.3 |
632.6 |
-1.31% |
26,000 |
2025/5/7 |
606.7 |
646.7 |
606.7 |
641 |
+6.83% |
61,500 |
2025/5/2 |
605 |
605 |
589.3 |
600 |
+0.45% |
29,000 |
2025/5/1 |
597.3 |
599.6 |
592.3 |
597.3 |
-0.99% |
18,900 |
2025/4/30 |
601.6 |
615.6 |
596.3 |
603.3 |
+0.33% |
21,300 |
2025/4/28 |
592.6 |
612 |
591.3 |
601.3 |
+1.69% |
33,500 |
2025/4/25 |
578.3 |
593.3 |
577 |
591.3 |
+1.03% |
19,300 |
2025/4/24 |
577 |
589.6 |
576.6 |
585.3 |
+0.64% |
18,100 |
2025/4/23 |
576.6 |
584.6 |
568.6 |
581.6 |
+1.39% |
32,800 |
2025/4/22 |
594.3 |
602.9 |
566.6 |
573.6 |
-5.60% |
67,700 |
2025/4/21 |
587.9 |
646.9 |
584.6 |
607.6 |
+2.53% |
131,300 |
2025/4/18 |
609.9 |
619.9 |
584.6 |
592.6 |
-2.85% |
65,200 |
2025/4/17 |
572 |
622.3 |
572 |
610 |
+6.77% |
104,700 |
2025/4/16 |
558.3 |
588.6 |
543.3 |
571.3 |
+1.60% |
59,800 |
2025/4/15 |
543.3 |
591.3 |
533.3 |
562.3 |
-4.90% |
145,300 |
2025/4/14 |
548.6 |
591.3 |
540 |
591.3 |
+10.05% |
78,000 |
2025/4/11 |
505.3 |
537.3 |
505 |
537.3 |
+1.00% |
25,400 |
2025/4/10 |
561.7 |
561.7 |
518.3 |
532 |
+4.19% |
42,300 |
2025/4/9 |
507.9 |
516.6 |
487.3 |
510.6 |
-4.85% |
42,900 |
2025/4/8 |
477.6 |
536.6 |
469.3 |
536.6 |
+22.62% |
90,600 |
2025/4/7 |
466.6 |
481.6 |
437.6 |
437.6 |
-17.43% |
141,700 |
2025/4/4 |
520 |
536 |
496 |
530 |
-0.62% |
155,300 |
2025/4/3 |
544 |
576 |
522.6 |
533.3 |
-10.61% |
214,800 |
2025/4/2 |
626.6 |
626.6 |
588.3 |
596.6 |
-6.78% |
324,200 |
2025/4/1 |
666.7 |
683.3 |
629.7 |
640 |
-7.69% |
714,500 |
2025/3/31 |
676.6 |
733 |
667.3 |
693.3 |
--- |
2,664,600 |
|