日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
375 |
377 |
367 |
369 |
-0.81% |
216,300 |
2025/9/17 |
369 |
375 |
365 |
372 |
+0.81% |
158,500 |
2025/9/16 |
373 |
375 |
362 |
369 |
-1.34% |
247,200 |
2025/9/12 |
381 |
381 |
367 |
374 |
-0.53% |
469,200 |
2025/9/11 |
360 |
378 |
360 |
376 |
+3.58% |
630,900 |
2025/9/10 |
340 |
363 |
336 |
363 |
+7.72% |
512,200 |
2025/9/9 |
320 |
344 |
317 |
337 |
+5.31% |
366,800 |
2025/9/8 |
317 |
323 |
314 |
320 |
+0.63% |
88,400 |
2025/9/5 |
313 |
318 |
309 |
318 |
+2.91% |
93,700 |
2025/9/4 |
320 |
320 |
306 |
309 |
-3.44% |
211,100 |
2025/9/3 |
330 |
331 |
320 |
320 |
-3.90% |
115,900 |
2025/9/2 |
336 |
338 |
331 |
333 |
-0.60% |
43,900 |
2025/9/1 |
337 |
341 |
325 |
335 |
-1.76% |
103,700 |
2025/8/29 |
347 |
353 |
341 |
341 |
-1.45% |
136,100 |
2025/8/28 |
347 |
355 |
342 |
346 |
+0.00% |
113,700 |
2025/8/27 |
343 |
348 |
340 |
346 |
+0.87% |
86,000 |
2025/8/26 |
351 |
351 |
337 |
343 |
-1.72% |
192,600 |
2025/8/25 |
355 |
357 |
344 |
349 |
+0.00% |
146,000 |
2025/8/22 |
340 |
356 |
335 |
349 |
+1.45% |
290,700 |
2025/8/21 |
339 |
345 |
337 |
344 |
+2.38% |
164,800 |
2025/8/20 |
332 |
343 |
332 |
336 |
+1.82% |
223,300 |
2025/8/19 |
326 |
330 |
324 |
330 |
+1.54% |
167,000 |
2025/8/18 |
322 |
330 |
320 |
325 |
+0.62% |
266,700 |
2025/8/15 |
324 |
325 |
319 |
323 |
+0.00% |
95,800 |
2025/8/14 |
320 |
326 |
318 |
323 |
+0.00% |
251,900 |
2025/8/13 |
325 |
328 |
315 |
323 |
+0.94% |
687,100 |
2025/8/12 |
327 |
328 |
318 |
320 |
-0.62% |
237,900 |
2025/8/8 |
321 |
327 |
318 |
322 |
+0.62% |
168,300 |
2025/8/7 |
321 |
321 |
316 |
320 |
+1.27% |
50,800 |
2025/8/6 |
319 |
320 |
315 |
316 |
+0.00% |
57,300 |
2025/8/5 |
322 |
330 |
312 |
316 |
-1.56% |
192,300 |
2025/8/4 |
320 |
322 |
314 |
321 |
-0.93% |
81,400 |
2025/8/1 |
314 |
325 |
313 |
324 |
+3.85% |
126,400 |
2025/7/31 |
318 |
318 |
310 |
312 |
-1.89% |
94,600 |
2025/7/30 |
319 |
319 |
313 |
318 |
+0.95% |
63,800 |
2025/7/29 |
320 |
326 |
315 |
315 |
-1.56% |
81,500 |
2025/7/28 |
325 |
325 |
318 |
320 |
+0.00% |
77,000 |
2025/7/25 |
314 |
322 |
312 |
320 |
+1.91% |
103,200 |
2025/7/24 |
314 |
317 |
311 |
314 |
+1.29% |
66,500 |
2025/7/23 |
315 |
317 |
308 |
310 |
-1.27% |
170,800 |
2025/7/22 |
314 |
321 |
312 |
314 |
+0.32% |
81,800 |
2025/7/18 |
320 |
320 |
312 |
313 |
-2.19% |
158,200 |
2025/7/17 |
315 |
325 |
315 |
320 |
+1.59% |
89,500 |
2025/7/16 |
320 |
324 |
314 |
315 |
-1.87% |
183,700 |
2025/7/15 |
326 |
355 |
321 |
321 |
-2.13% |
675,600 |
2025/7/14 |
325 |
340 |
317 |
328 |
+0.92% |
353,500 |
2025/7/11 |
326 |
335 |
321 |
325 |
-0.91% |
185,300 |
2025/7/10 |
329 |
330 |
320 |
328 |
-1.20% |
160,000 |
2025/7/9 |
330 |
333 |
320 |
332 |
+1.53% |
300,700 |
2025/7/8 |
310 |
333 |
304 |
327 |
+4.14% |
456,200 |
2025/7/7 |
344 |
370 |
307 |
314 |
-4.27% |
1,620,400 |
2025/7/4 |
340 |
344 |
328 |
328 |
-8.89% |
1,248,100 |
2025/7/3 |
422 |
442 |
341 |
360 |
-10.00% |
8,260,800 |
2025/7/2 |
360 |
400 |
359 |
400 |
+25.00% |
4,236,500 |
2025/7/1 |
320 |
320 |
320 |
320 |
+33.33% |
55,000 |
2025/6/30 |
258 |
258 |
240 |
240 |
-1.23% |
41,100 |
2025/6/27 |
247 |
249 |
226 |
243 |
-1.62% |
27,700 |
2025/6/26 |
249.8 |
249.8 |
246.3 |
247 |
-1.08% |
7,100 |
2025/6/25 |
246.7 |
249.7 |
245.5 |
249.7 |
+1.92% |
6,500 |
2025/6/24 |
250 |
250.3 |
245 |
245 |
-2.00% |
9,800 |
2025/6/23 |
249.3 |
250 |
249.3 |
250 |
+0.32% |
4,600 |
2025/6/20 |
249.9 |
251.7 |
249 |
249.2 |
+0.08% |
4,400 |
2025/6/19 |
249.3 |
250 |
247.8 |
249 |
+1.34% |
5,500 |
2025/6/18 |
250.4 |
252.4 |
245 |
245.7 |
-1.92% |
15,800 |
2025/6/17 |
247.3 |
250.5 |
247.3 |
250.5 |
+1.62% |
15,100 |
2025/6/16 |
244.8 |
247.3 |
244.5 |
246.5 |
+0.82% |
4,600 |
2025/6/13 |
246.5 |
246.8 |
242.8 |
244.5 |
-0.29% |
4,200 |
2025/6/12 |
245.2 |
247.4 |
243 |
245.2 |
+0.08% |
8,000 |
2025/6/11 |
247.8 |
248.8 |
244.8 |
245 |
-1.01% |
4,100 |
2025/6/10 |
245 |
249 |
244 |
247.5 |
+1.43% |
6,400 |
2025/6/9 |
247.8 |
249 |
244 |
244 |
-0.89% |
6,200 |
2025/6/6 |
249.4 |
249.4 |
246.2 |
246.2 |
-0.81% |
8,900 |
2025/6/5 |
249.4 |
250.2 |
247.5 |
248.2 |
-0.20% |
17,800 |
2025/6/4 |
252.2 |
257.4 |
248.5 |
248.7 |
-1.00% |
22,500 |
2025/6/3 |
250 |
251.9 |
249.2 |
251.2 |
+0.48% |
21,600 |
2025/6/2 |
250 |
250 |
249.3 |
250 |
+0.00% |
21,300 |
2025/5/30 |
247.3 |
250 |
245.3 |
250 |
+1.34% |
25,200 |
2025/5/29 |
245.2 |
247.4 |
244.7 |
246.7 |
+0.69% |
26,000 |
2025/5/28 |
250 |
252.3 |
242.3 |
245 |
+7.93% |
142,800 |
2025/5/27 |
223.8 |
227 |
223.8 |
227 |
+1.48% |
6,200 |
2025/5/26 |
222 |
223.7 |
221.5 |
223.7 |
+0.31% |
4,100 |
2025/5/23 |
224 |
224 |
223 |
223 |
-0.54% |
200 |
2025/5/22 |
221.5 |
224.2 |
221.5 |
224.2 |
+0.90% |
500 |
2025/5/21 |
224.9 |
225.2 |
222 |
222.2 |
-0.80% |
4,900 |
2025/5/20 |
225 |
225 |
223.8 |
224 |
+1.13% |
3,700 |
2025/5/19 |
221.8 |
222 |
220.5 |
221.5 |
+0.82% |
6,000 |
2025/5/16 |
222.7 |
224.4 |
218.7 |
219.7 |
-2.87% |
23,400 |
2025/5/15 |
230.7 |
230.9 |
225 |
226.2 |
-1.31% |
11,000 |
2025/5/14 |
235.7 |
235.9 |
225.5 |
229.2 |
-1.93% |
17,100 |
2025/5/13 |
244.9 |
244.9 |
231.7 |
233.7 |
-0.85% |
77,400 |
2025/5/12 |
224.7 |
236.4 |
222.7 |
235.7 |
+4.90% |
25,700 |
2025/5/9 |
221.7 |
224.7 |
221.2 |
224.7 |
+1.22% |
4,900 |
2025/5/8 |
218.8 |
222 |
218.8 |
222 |
+1.51% |
7,600 |
2025/5/7 |
214.7 |
218.7 |
214.7 |
218.7 |
+2.58% |
9,000 |
2025/5/2 |
214.2 |
214.9 |
212.7 |
213.2 |
-0.93% |
5,100 |
2025/5/1 |
214.5 |
215.7 |
214.5 |
215.2 |
-0.69% |
1,300 |
2025/4/30 |
217.9 |
218.7 |
215.7 |
216.7 |
-0.60% |
4,900 |
2025/4/28 |
219.8 |
220 |
218 |
218 |
-2.46% |
4,800 |
2025/4/25 |
222.5 |
227.5 |
222.5 |
223.5 |
-3.75% |
24,900 |
2025/4/24 |
208.5 |
232.2 |
208.5 |
232.2 |
+11.37% |
407,200 |
2025/4/23 |
209.3 |
210.8 |
208 |
208.5 |
-0.33% |
7,300 |
2025/4/22 |
212.2 |
212.2 |
209.2 |
209.2 |
-1.41% |
4,200 |
2025/4/21 |
212.4 |
216.2 |
210.7 |
212.2 |
+1.68% |
16,700 |
2025/4/18 |
206.2 |
209.4 |
206.2 |
208.7 |
+2.05% |
5,200 |
2025/4/17 |
205 |
206.8 |
204.5 |
204.5 |
+0.00% |
1,300 |
2025/4/16 |
207.5 |
207.5 |
204.3 |
204.5 |
-0.24% |
500 |
2025/4/15 |
206.8 |
207.5 |
201.3 |
205 |
+2.91% |
8,100 |
2025/4/14 |
196.7 |
199.9 |
196.7 |
199.2 |
+1.53% |
3,800 |
2025/4/11 |
187 |
199.4 |
187 |
196.2 |
-2.87% |
33,400 |
2025/4/10 |
200.3 |
204.8 |
198.3 |
202 |
+3.48% |
5,600 |
2025/4/9 |
196.9 |
200.9 |
193.2 |
195.2 |
-1.26% |
8,700 |
2025/4/8 |
197.5 |
200.7 |
197.5 |
197.7 |
+4.05% |
2,100 |
2025/4/7 |
187.5 |
198.5 |
182.5 |
190 |
-7.32% |
22,300 |
2025/4/4 |
207.5 |
207.5 |
195 |
205 |
-3.62% |
24,400 |
2025/4/3 |
207.2 |
213.4 |
207.2 |
212.7 |
+0.00% |
10,300 |
2025/4/2 |
213.7 |
213.7 |
212.7 |
212.7 |
+0.00% |
1,800 |
2025/4/1 |
213.9 |
213.9 |
211.7 |
212.7 |
+0.09% |
2,700 |
2025/3/31 |
211.5 |
213.5 |
210.8 |
212.5 |
-0.47% |
4,600 |
2025/3/28 |
213.8 |
214.8 |
213.3 |
213.5 |
-0.23% |
2,200 |
2025/3/27 |
213 |
214 |
212 |
214 |
+0.00% |
4,000 |
2025/3/26 |
215 |
215.8 |
213.5 |
214 |
+0.85% |
9,800 |
2025/3/25 |
212.4 |
212.4 |
211.2 |
212.2 |
+0.00% |
5,600 |
2025/3/24 |
212.7 |
213.4 |
212.2 |
212.2 |
-0.24% |
3,300 |
|