日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/8 |
665 |
680 |
659 |
660 |
+0.76% |
149,800 |
2025/9/5 |
656 |
659 |
648 |
655 |
+0.46% |
64,400 |
2025/9/4 |
642 |
663 |
642 |
652 |
+1.56% |
137,500 |
2025/9/3 |
655 |
657 |
641 |
642 |
-2.43% |
192,200 |
2025/9/2 |
663 |
668 |
658 |
658 |
-1.05% |
99,600 |
2025/9/1 |
673 |
679 |
660 |
665 |
-1.48% |
114,300 |
2025/8/29 |
680 |
690 |
675 |
675 |
-0.30% |
158,800 |
2025/8/28 |
675 |
680 |
665 |
677 |
+0.74% |
67,800 |
2025/8/27 |
682 |
682 |
664 |
672 |
-1.18% |
99,500 |
2025/8/26 |
664 |
680 |
658 |
680 |
+1.80% |
127,700 |
2025/8/25 |
684 |
684 |
664 |
668 |
-1.62% |
133,000 |
2025/8/22 |
668 |
679 |
663 |
679 |
+1.34% |
193,700 |
2025/8/21 |
653 |
670 |
648 |
670 |
+3.08% |
164,200 |
2025/8/20 |
653 |
674 |
650 |
650 |
-0.76% |
403,000 |
2025/8/19 |
657 |
662 |
647 |
655 |
-1.06% |
200,700 |
2025/8/18 |
653 |
666 |
633 |
662 |
+1.38% |
529,400 |
2025/8/15 |
641 |
666 |
626 |
653 |
+5.15% |
1,268,100 |
2025/8/14 |
621 |
621 |
610 |
621 |
+19.19% |
1,055,600 |
2025/8/13 |
518 |
522 |
516 |
521 |
+0.97% |
66,200 |
2025/8/12 |
517 |
519 |
515 |
516 |
-0.19% |
61,600 |
2025/8/8 |
516 |
520 |
515 |
517 |
-0.19% |
39,100 |
2025/8/7 |
518 |
518 |
514 |
518 |
+0.00% |
33,900 |
2025/8/6 |
513 |
518 |
513 |
518 |
+0.78% |
30,500 |
2025/8/5 |
512 |
517 |
512 |
514 |
+0.78% |
36,800 |
2025/8/4 |
509 |
517 |
508 |
510 |
+0.00% |
57,000 |
2025/8/1 |
503 |
514 |
503 |
510 |
+1.59% |
93,000 |
2025/7/31 |
499 |
502 |
498 |
502 |
+0.80% |
41,600 |
2025/7/30 |
497 |
500 |
496 |
498 |
+0.00% |
38,700 |
2025/7/29 |
499 |
500 |
497 |
498 |
+0.00% |
28,700 |
2025/7/28 |
498 |
502 |
497 |
498 |
+0.40% |
39,500 |
2025/7/25 |
499 |
499 |
494 |
496 |
-0.20% |
74,100 |
2025/7/24 |
504 |
504 |
497 |
497 |
-0.60% |
53,600 |
2025/7/23 |
503 |
503 |
496 |
500 |
+0.20% |
67,600 |
2025/7/22 |
501 |
504 |
499 |
499 |
+0.20% |
39,500 |
2025/7/18 |
501 |
504 |
498 |
498 |
-0.60% |
47,100 |
2025/7/17 |
500 |
507 |
499 |
501 |
+0.20% |
42,200 |
2025/7/16 |
506 |
508 |
500 |
500 |
-0.40% |
37,700 |
2025/7/15 |
508 |
510 |
501 |
502 |
-0.79% |
59,600 |
2025/7/14 |
511 |
520 |
506 |
506 |
-0.59% |
48,300 |
2025/7/11 |
512 |
515 |
509 |
509 |
-0.59% |
49,100 |
2025/7/10 |
510 |
513 |
509 |
512 |
+0.59% |
27,000 |
2025/7/9 |
507 |
513 |
507 |
509 |
+0.39% |
38,700 |
2025/7/8 |
508 |
513 |
507 |
507 |
-0.59% |
40,200 |
2025/7/7 |
506 |
513 |
506 |
510 |
+1.19% |
41,200 |
2025/7/4 |
504 |
507 |
500 |
504 |
+0.80% |
44,800 |
2025/7/3 |
501 |
505 |
499 |
500 |
-0.20% |
71,700 |
2025/7/2 |
507 |
512 |
501 |
501 |
-1.18% |
55,600 |
2025/7/1 |
507 |
517 |
507 |
507 |
+0.20% |
52,400 |
2025/6/30 |
511 |
520 |
506 |
506 |
-0.98% |
79,200 |
2025/6/27 |
513 |
518 |
507 |
511 |
-0.97% |
96,500 |
2025/6/26 |
512 |
519 |
511 |
516 |
+0.98% |
218,200 |
2025/6/25 |
519 |
520 |
506 |
511 |
-0.78% |
146,900 |
2025/6/24 |
510 |
515 |
510 |
515 |
+1.18% |
65,300 |
2025/6/23 |
510 |
512 |
509 |
509 |
+0.00% |
42,100 |
2025/6/20 |
514 |
517 |
509 |
509 |
-0.97% |
60,100 |
2025/6/19 |
520 |
523 |
514 |
514 |
-1.15% |
56,500 |
2025/6/18 |
518 |
524 |
516 |
520 |
+0.39% |
51,300 |
2025/6/17 |
508 |
519 |
508 |
518 |
+1.97% |
46,800 |
2025/6/16 |
510 |
512 |
507 |
508 |
-0.39% |
47,500 |
2025/6/13 |
512 |
514 |
507 |
510 |
-0.39% |
48,900 |
2025/6/12 |
513 |
515 |
510 |
512 |
-0.19% |
51,600 |
2025/6/11 |
512 |
517 |
512 |
513 |
+0.00% |
28,800 |
2025/6/10 |
514 |
518 |
513 |
513 |
-0.19% |
37,800 |
2025/6/9 |
517 |
519 |
513 |
514 |
-0.58% |
31,800 |
2025/6/6 |
515 |
518 |
514 |
517 |
+0.39% |
31,500 |
2025/6/5 |
516 |
519 |
515 |
515 |
-0.19% |
24,700 |
2025/6/4 |
516 |
519 |
516 |
516 |
+0.00% |
21,900 |
2025/6/3 |
518 |
522 |
515 |
516 |
-0.39% |
33,200 |
2025/6/2 |
516 |
521 |
516 |
518 |
+0.19% |
33,700 |
2025/5/30 |
509 |
520 |
509 |
517 |
+1.57% |
41,400 |
2025/5/29 |
506 |
514 |
506 |
509 |
+0.59% |
33,100 |
2025/5/28 |
509 |
512 |
506 |
506 |
-0.20% |
28,600 |
2025/5/27 |
505 |
510 |
500 |
507 |
+0.40% |
42,200 |
2025/5/26 |
505 |
506 |
502 |
505 |
+0.60% |
25,300 |
2025/5/23 |
503 |
507 |
502 |
502 |
-0.59% |
26,700 |
2025/5/22 |
503 |
509 |
503 |
505 |
-0.20% |
22,200 |
2025/5/21 |
505 |
509 |
505 |
506 |
+0.00% |
26,500 |
2025/5/20 |
506 |
508 |
503 |
506 |
+0.00% |
35,900 |
2025/5/19 |
506 |
506 |
501 |
506 |
+0.40% |
47,400 |
2025/5/16 |
504 |
508 |
502 |
504 |
+0.80% |
60,000 |
2025/5/15 |
501 |
504 |
498 |
500 |
-0.20% |
66,700 |
2025/5/14 |
500 |
506 |
496 |
501 |
-5.11% |
207,800 |
2025/5/13 |
537 |
537 |
527 |
528 |
-0.56% |
92,100 |
2025/5/12 |
532 |
533 |
524 |
531 |
-0.19% |
64,400 |
2025/5/9 |
528 |
533 |
527 |
532 |
+0.38% |
52,000 |
2025/5/8 |
529 |
530 |
525 |
530 |
+0.00% |
63,400 |
2025/5/7 |
530 |
532 |
527 |
530 |
+0.57% |
63,900 |
2025/5/2 |
531 |
533 |
524 |
527 |
-1.31% |
101,200 |
2025/5/1 |
540 |
543 |
531 |
534 |
-1.11% |
102,400 |
2025/4/30 |
529 |
540 |
529 |
540 |
+3.05% |
217,600 |
2025/4/28 |
511 |
525 |
511 |
524 |
+3.76% |
141,400 |
2025/4/25 |
509 |
510 |
503 |
505 |
-0.20% |
84,200 |
2025/4/24 |
501 |
514 |
498 |
506 |
+0.80% |
210,800 |
2025/4/23 |
502 |
503 |
495 |
502 |
+1.21% |
82,200 |
2025/4/22 |
495 |
500 |
495 |
496 |
-0.40% |
114,800 |
2025/4/21 |
483 |
498 |
483 |
498 |
+4.84% |
183,800 |
2025/4/18 |
468 |
478 |
466 |
475 |
+1.71% |
69,400 |
2025/4/17 |
457 |
467 |
457 |
467 |
+1.74% |
51,300 |
2025/4/16 |
463 |
464 |
454 |
459 |
+0.22% |
51,400 |
2025/4/15 |
460 |
463 |
457 |
458 |
+0.00% |
66,000 |
2025/4/14 |
461 |
466 |
457 |
458 |
-0.22% |
60,000 |
2025/4/11 |
449 |
460 |
445 |
459 |
-0.22% |
103,900 |
2025/4/10 |
461 |
465 |
454 |
460 |
+5.26% |
193,200 |
2025/4/9 |
441 |
443 |
427 |
437 |
-2.46% |
186,900 |
2025/4/8 |
430 |
458 |
430 |
448 |
+8.21% |
151,900 |
2025/4/7 |
419 |
428 |
402 |
414 |
-8.00% |
352,900 |
2025/4/4 |
466 |
471 |
445 |
450 |
-4.86% |
299,400 |
2025/4/3 |
470 |
476 |
463 |
473 |
-1.25% |
131,500 |
2025/4/2 |
484 |
487 |
478 |
479 |
-1.03% |
105,300 |
2025/4/1 |
500 |
502 |
484 |
484 |
-2.81% |
159,500 |
2025/3/31 |
498 |
498 |
490 |
498 |
-1.19% |
133,900 |
2025/3/28 |
500 |
506 |
500 |
504 |
+0.20% |
123,900 |
2025/3/27 |
500 |
504 |
496 |
503 |
+0.60% |
135,100 |
2025/3/26 |
499 |
504 |
499 |
500 |
+0.20% |
78,900 |
2025/3/25 |
508 |
508 |
498 |
499 |
-1.58% |
132,600 |
2025/3/24 |
492 |
510 |
492 |
507 |
+3.47% |
303,100 |
2025/3/21 |
495 |
496 |
490 |
490 |
-1.01% |
119,300 |
2025/3/19 |
487 |
495 |
487 |
495 |
+1.43% |
116,000 |
2025/3/18 |
490 |
491 |
485 |
488 |
-0.41% |
128,700 |
2025/3/17 |
486 |
492 |
483 |
490 |
+1.03% |
178,200 |
2025/3/14 |
478 |
486 |
476 |
485 |
+1.68% |
156,000 |
2025/3/13 |
479 |
483 |
475 |
477 |
-0.21% |
167,900 |
2025/3/12 |
475 |
479 |
473 |
478 |
+0.42% |
147,800 |
|