日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
1,658 |
1,730 |
1,649 |
1,727 |
+4.16% |
22,900 |
2025/9/17 |
1,650 |
1,660 |
1,627 |
1,658 |
+1.22% |
11,400 |
2025/9/16 |
1,633 |
1,654 |
1,627 |
1,638 |
-0.12% |
8,000 |
2025/9/12 |
1,667 |
1,667 |
1,628 |
1,640 |
-0.06% |
17,200 |
2025/9/11 |
1,678 |
1,678 |
1,634 |
1,641 |
-2.21% |
21,400 |
2025/9/10 |
1,708 |
1,709 |
1,671 |
1,678 |
-1.81% |
21,800 |
2025/9/9 |
1,761 |
1,773 |
1,698 |
1,709 |
-3.01% |
25,200 |
2025/9/8 |
1,788 |
1,811 |
1,756 |
1,762 |
+1.85% |
48,600 |
2025/9/5 |
1,692 |
1,763 |
1,673 |
1,730 |
+3.72% |
57,500 |
2025/9/4 |
1,695 |
1,701 |
1,632 |
1,668 |
-0.89% |
18,100 |
2025/9/3 |
1,650 |
1,705 |
1,650 |
1,683 |
+2.00% |
35,700 |
2025/9/2 |
1,680 |
1,680 |
1,650 |
1,650 |
-1.02% |
15,900 |
2025/9/1 |
1,657 |
1,680 |
1,651 |
1,667 |
+1.77% |
21,900 |
2025/8/29 |
1,616 |
1,644 |
1,603 |
1,638 |
+1.11% |
32,100 |
2025/8/28 |
1,613 |
1,631 |
1,595 |
1,620 |
+0.12% |
32,700 |
2025/8/27 |
1,620 |
1,628 |
1,613 |
1,618 |
+0.19% |
5,700 |
2025/8/26 |
1,640 |
1,640 |
1,610 |
1,615 |
-0.80% |
7,300 |
2025/8/25 |
1,621 |
1,628 |
1,613 |
1,628 |
+1.62% |
17,800 |
2025/8/22 |
1,631 |
1,631 |
1,602 |
1,602 |
-1.11% |
9,600 |
2025/8/21 |
1,633 |
1,638 |
1,620 |
1,620 |
+0.19% |
21,100 |
2025/8/20 |
1,637 |
1,637 |
1,614 |
1,617 |
+0.37% |
11,500 |
2025/8/19 |
1,602 |
1,612 |
1,581 |
1,611 |
+0.06% |
12,300 |
2025/8/18 |
1,638 |
1,638 |
1,597 |
1,610 |
-2.54% |
19,100 |
2025/8/15 |
1,677 |
1,696 |
1,613 |
1,652 |
-2.71% |
34,200 |
2025/8/14 |
1,517 |
1,705 |
1,517 |
1,698 |
+0.65% |
64,300 |
2025/8/13 |
1,738 |
1,738 |
1,687 |
1,687 |
-2.93% |
59,600 |
2025/8/12 |
1,715 |
1,745 |
1,715 |
1,738 |
+1.34% |
20,900 |
2025/8/8 |
1,718 |
1,720 |
1,709 |
1,715 |
+0.41% |
7,900 |
2025/8/7 |
1,703 |
1,717 |
1,703 |
1,708 |
+0.29% |
7,100 |
2025/8/6 |
1,716 |
1,717 |
1,700 |
1,703 |
-0.41% |
3,900 |
2025/8/5 |
1,713 |
1,735 |
1,709 |
1,710 |
+0.29% |
10,100 |
2025/8/4 |
1,686 |
1,733 |
1,659 |
1,705 |
-0.12% |
12,200 |
2025/8/1 |
1,715 |
1,740 |
1,689 |
1,707 |
-0.18% |
15,400 |
2025/7/31 |
1,680 |
1,713 |
1,680 |
1,710 |
+1.54% |
17,700 |
2025/7/30 |
1,696 |
1,726 |
1,675 |
1,684 |
-0.71% |
25,700 |
2025/7/29 |
1,666 |
1,728 |
1,666 |
1,696 |
+1.80% |
38,600 |
2025/7/28 |
1,600 |
1,673 |
1,591 |
1,666 |
+4.71% |
49,700 |
2025/7/25 |
1,595 |
1,608 |
1,586 |
1,591 |
-0.25% |
9,300 |
2025/7/24 |
1,603 |
1,603 |
1,585 |
1,595 |
+0.76% |
4,400 |
2025/7/23 |
1,605 |
1,605 |
1,583 |
1,583 |
-0.19% |
7,800 |
2025/7/22 |
1,635 |
1,638 |
1,579 |
1,586 |
-1.37% |
13,800 |
2025/7/18 |
1,593 |
1,635 |
1,576 |
1,608 |
+1.07% |
25,800 |
2025/7/17 |
1,547 |
1,603 |
1,547 |
1,591 |
+1.99% |
9,400 |
2025/7/16 |
1,527 |
1,587 |
1,525 |
1,560 |
+2.16% |
8,200 |
2025/7/15 |
1,558 |
1,573 |
1,527 |
1,527 |
-1.99% |
9,900 |
2025/7/14 |
1,552 |
1,579 |
1,541 |
1,558 |
+0.19% |
5,000 |
2025/7/11 |
1,518 |
1,570 |
1,518 |
1,555 |
+2.64% |
8,500 |
2025/7/10 |
1,540 |
1,542 |
1,501 |
1,515 |
-1.56% |
8,600 |
2025/7/9 |
1,509 |
1,539 |
1,500 |
1,539 |
+2.60% |
7,700 |
2025/7/8 |
1,498 |
1,511 |
1,495 |
1,500 |
-0.27% |
4,300 |
2025/7/7 |
1,492 |
1,515 |
1,477 |
1,504 |
+0.67% |
10,100 |
2025/7/4 |
1,555 |
1,555 |
1,494 |
1,494 |
-1.78% |
12,100 |
2025/7/3 |
1,535 |
1,535 |
1,521 |
1,521 |
-0.65% |
8,200 |
2025/7/2 |
1,570 |
1,570 |
1,531 |
1,531 |
-2.79% |
18,400 |
2025/7/1 |
1,610 |
1,610 |
1,575 |
1,575 |
-2.90% |
9,100 |
2025/6/30 |
1,591 |
1,630 |
1,575 |
1,622 |
+3.31% |
24,700 |
2025/6/27 |
1,650 |
1,650 |
1,568 |
1,570 |
-2.67% |
28,400 |
2025/6/26 |
1,613 |
1,613 |
1,586 |
1,613 |
+1.38% |
11,600 |
2025/6/25 |
1,598 |
1,598 |
1,572 |
1,591 |
+0.00% |
10,000 |
2025/6/24 |
1,628 |
1,628 |
1,589 |
1,591 |
-0.25% |
7,900 |
2025/6/23 |
1,602 |
1,606 |
1,592 |
1,595 |
-1.91% |
16,400 |
2025/6/20 |
1,640 |
1,640 |
1,617 |
1,626 |
-0.79% |
20,300 |
2025/6/19 |
1,661 |
1,662 |
1,624 |
1,639 |
-1.32% |
23,400 |
2025/6/18 |
1,664 |
1,702 |
1,646 |
1,661 |
-0.78% |
21,800 |
2025/6/17 |
1,687 |
1,702 |
1,671 |
1,674 |
-0.77% |
10,800 |
2025/6/16 |
1,652 |
1,730 |
1,652 |
1,687 |
+2.12% |
34,100 |
2025/6/13 |
1,719 |
1,719 |
1,645 |
1,652 |
-3.05% |
24,100 |
2025/6/12 |
1,688 |
1,725 |
1,688 |
1,704 |
+0.53% |
14,000 |
2025/6/11 |
1,690 |
1,719 |
1,680 |
1,695 |
+0.12% |
16,200 |
2025/6/10 |
1,682 |
1,734 |
1,670 |
1,693 |
+2.61% |
45,400 |
2025/6/9 |
1,700 |
1,700 |
1,635 |
1,650 |
-1.96% |
28,800 |
2025/6/6 |
1,716 |
1,723 |
1,675 |
1,683 |
-1.06% |
18,700 |
2025/6/5 |
1,711 |
1,715 |
1,701 |
1,701 |
-0.23% |
9,100 |
2025/6/4 |
1,701 |
1,740 |
1,701 |
1,705 |
+0.29% |
16,200 |
2025/6/3 |
1,701 |
1,724 |
1,699 |
1,700 |
-0.06% |
8,700 |
2025/6/2 |
1,738 |
1,738 |
1,697 |
1,701 |
-1.28% |
9,100 |
2025/5/30 |
1,725 |
1,729 |
1,695 |
1,723 |
-0.63% |
24,500 |
2025/5/29 |
1,770 |
1,770 |
1,734 |
1,734 |
-0.91% |
17,000 |
2025/5/28 |
1,795 |
1,795 |
1,750 |
1,750 |
-1.19% |
13,600 |
2025/5/27 |
1,763 |
1,792 |
1,758 |
1,771 |
+0.51% |
21,200 |
2025/5/26 |
1,743 |
1,781 |
1,731 |
1,762 |
+3.34% |
32,100 |
2025/5/23 |
1,700 |
1,719 |
1,700 |
1,705 |
+1.43% |
9,300 |
2025/5/22 |
1,691 |
1,718 |
1,668 |
1,681 |
-1.00% |
9,500 |
2025/5/21 |
1,714 |
1,740 |
1,691 |
1,698 |
-0.99% |
15,100 |
2025/5/20 |
1,719 |
1,755 |
1,710 |
1,715 |
-0.23% |
16,500 |
2025/5/19 |
1,780 |
1,780 |
1,716 |
1,719 |
-3.59% |
15,700 |
2025/5/16 |
1,840 |
1,840 |
1,716 |
1,783 |
-2.67% |
80,200 |
2025/5/15 |
1,805 |
1,847 |
1,772 |
1,832 |
+3.56% |
48,200 |
2025/5/14 |
1,706 |
1,830 |
1,706 |
1,769 |
+2.61% |
57,100 |
2025/5/13 |
1,727 |
1,739 |
1,715 |
1,724 |
+0.00% |
28,500 |
2025/5/12 |
1,722 |
1,745 |
1,720 |
1,724 |
+0.12% |
16,000 |
2025/5/9 |
1,720 |
1,734 |
1,710 |
1,722 |
+0.35% |
13,900 |
2025/5/8 |
1,716 |
1,726 |
1,716 |
1,716 |
+0.00% |
6,600 |
2025/5/7 |
1,714 |
1,735 |
1,714 |
1,716 |
+0.12% |
10,100 |
2025/5/2 |
1,730 |
1,734 |
1,701 |
1,714 |
+0.59% |
25,600 |
2025/5/1 |
1,684 |
1,707 |
1,641 |
1,704 |
+0.24% |
23,600 |
2025/4/30 |
1,657 |
1,710 |
1,599 |
1,700 |
+2.35% |
38,400 |
2025/4/28 |
1,704 |
1,740 |
1,660 |
1,661 |
-2.75% |
54,200 |
2025/4/25 |
1,657 |
1,716 |
1,646 |
1,708 |
+4.34% |
21,800 |
2025/4/24 |
1,623 |
1,649 |
1,611 |
1,637 |
+1.30% |
15,100 |
2025/4/23 |
1,620 |
1,641 |
1,605 |
1,616 |
+0.94% |
12,700 |
2025/4/22 |
1,610 |
1,620 |
1,583 |
1,601 |
-0.56% |
10,500 |
2025/4/21 |
1,608 |
1,640 |
1,605 |
1,610 |
-0.37% |
9,600 |
2025/4/18 |
1,611 |
1,656 |
1,611 |
1,616 |
+1.32% |
16,400 |
2025/4/17 |
1,620 |
1,650 |
1,590 |
1,595 |
-1.73% |
14,400 |
2025/4/16 |
1,680 |
1,680 |
1,590 |
1,623 |
-2.58% |
38,300 |
2025/4/15 |
1,644 |
1,682 |
1,623 |
1,666 |
+3.41% |
30,800 |
2025/4/14 |
1,558 |
1,624 |
1,526 |
1,611 |
+5.85% |
25,000 |
2025/4/11 |
1,468 |
1,537 |
1,421 |
1,522 |
+2.08% |
20,000 |
2025/4/10 |
1,455 |
1,549 |
1,455 |
1,491 |
+9.23% |
29,800 |
2025/4/9 |
1,336 |
1,398 |
1,321 |
1,365 |
-0.07% |
42,100 |
2025/4/8 |
1,330 |
1,411 |
1,326 |
1,366 |
+12.89% |
42,500 |
2025/4/7 |
1,177 |
1,267 |
1,173 |
1,210 |
-16.03% |
85,100 |
2025/4/4 |
1,545 |
1,555 |
1,335 |
1,441 |
-9.88% |
188,900 |
2025/4/3 |
1,540 |
1,631 |
1,531 |
1,599 |
-1.30% |
37,400 |
2025/4/2 |
1,621 |
1,637 |
1,592 |
1,620 |
-0.06% |
7,300 |
2025/4/1 |
1,651 |
1,657 |
1,612 |
1,621 |
-1.10% |
16,700 |
2025/3/31 |
1,703 |
1,703 |
1,636 |
1,639 |
-5.97% |
45,200 |
2025/3/28 |
1,728 |
1,760 |
1,716 |
1,743 |
+2.17% |
22,200 |
2025/3/27 |
1,736 |
1,750 |
1,704 |
1,706 |
-2.51% |
31,100 |
2025/3/26 |
1,784 |
1,784 |
1,750 |
1,750 |
-0.51% |
14,200 |
2025/3/25 |
1,779 |
1,790 |
1,759 |
1,759 |
-0.79% |
12,700 |
2025/3/24 |
1,791 |
1,811 |
1,772 |
1,773 |
-1.55% |
17,000 |
|