日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/19 |
1,558 |
1,558 |
1,525 |
1,530 |
-0.07% |
4,200 |
2025/9/18 |
1,555 |
1,555 |
1,531 |
1,531 |
+0.07% |
1,200 |
2025/9/17 |
1,558 |
1,558 |
1,530 |
1,530 |
-0.26% |
500 |
2025/9/16 |
1,536 |
1,536 |
1,534 |
1,534 |
-1.48% |
700 |
2025/9/12 |
1,521 |
1,557 |
1,521 |
1,557 |
+0.06% |
400 |
2025/9/11 |
1,525 |
1,556 |
1,525 |
1,556 |
+0.19% |
500 |
2025/9/10 |
1,552 |
1,553 |
1,551 |
1,553 |
+2.31% |
600 |
2025/9/9 |
1,553 |
1,559 |
1,518 |
1,518 |
-1.43% |
500 |
2025/9/8 |
1,526 |
1,545 |
1,526 |
1,540 |
+0.98% |
800 |
2025/9/5 |
1,512 |
1,525 |
1,512 |
1,525 |
+0.86% |
2,000 |
2025/9/4 |
1,525 |
1,525 |
1,512 |
1,512 |
-0.72% |
500 |
2025/9/3 |
1,525 |
1,528 |
1,523 |
1,523 |
+0.13% |
1,300 |
2025/9/2 |
1,509 |
1,521 |
1,509 |
1,521 |
+1.40% |
900 |
2025/9/1 |
1,500 |
1,500 |
1,500 |
1,500 |
-1.77% |
1,000 |
2025/8/29 |
1,519 |
1,527 |
1,502 |
1,527 |
+0.86% |
2,000 |
2025/8/28 |
1,507 |
1,514 |
1,501 |
1,514 |
+0.60% |
1,900 |
2025/8/27 |
1,493 |
1,507 |
1,493 |
1,505 |
+0.33% |
1,700 |
2025/8/26 |
1,498 |
1,500 |
1,498 |
1,500 |
-0.66% |
400 |
2025/8/25 |
1,512 |
1,512 |
1,497 |
1,510 |
+0.00% |
1,100 |
2025/8/22 |
1,510 |
1,510 |
1,500 |
1,510 |
+0.00% |
700 |
2025/8/21 |
1,510 |
1,510 |
1,510 |
1,510 |
+0.00% |
300 |
2025/8/20 |
1,510 |
1,510 |
1,510 |
1,510 |
+0.94% |
200 |
2025/8/19 |
1,500 |
1,500 |
1,496 |
1,496 |
-0.99% |
700 |
2025/8/18 |
1,510 |
1,511 |
1,500 |
1,511 |
+0.20% |
1,600 |
2025/8/15 |
1,509 |
1,509 |
1,495 |
1,508 |
-0.07% |
500 |
2025/8/14 |
1,510 |
1,510 |
1,498 |
1,509 |
+0.87% |
1,400 |
2025/8/13 |
1,493 |
1,505 |
1,493 |
1,496 |
+0.20% |
1,900 |
2025/8/12 |
1,508 |
1,510 |
1,485 |
1,493 |
-5.80% |
18,300 |
2025/8/8 |
1,573 |
1,599 |
1,573 |
1,585 |
-0.06% |
1,900 |
2025/8/7 |
1,565 |
1,586 |
1,565 |
1,586 |
+1.28% |
500 |
2025/8/6 |
1,568 |
1,584 |
1,566 |
1,566 |
-0.13% |
1,300 |
2025/8/5 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.00% |
300 |
2025/8/4 |
1,560 |
1,568 |
1,531 |
1,568 |
+2.95% |
800 |
2025/8/1 |
1,569 |
1,569 |
1,523 |
1,523 |
-2.93% |
2,900 |
2025/7/31 |
1,569 |
1,569 |
1,569 |
1,569 |
-0.38% |
100 |
2025/7/30 |
1,581 |
1,583 |
1,575 |
1,575 |
+0.00% |
900 |
2025/7/29 |
1,572 |
1,575 |
1,572 |
1,575 |
+0.19% |
500 |
2025/7/28 |
1,550 |
1,575 |
1,550 |
1,572 |
+1.35% |
1,100 |
2025/7/25 |
1,537 |
1,555 |
1,537 |
1,551 |
-0.58% |
1,700 |
2025/7/24 |
1,558 |
1,560 |
1,551 |
1,560 |
+0.71% |
1,400 |
2025/7/23 |
1,560 |
1,560 |
1,549 |
1,549 |
-0.71% |
800 |
2025/7/22 |
1,570 |
1,570 |
1,560 |
1,560 |
+0.13% |
1,200 |
2025/7/18 |
1,561 |
1,561 |
1,558 |
1,558 |
+0.58% |
400 |
2025/7/17 |
1,549 |
1,549 |
1,549 |
1,549 |
-0.06% |
500 |
2025/7/16 |
1,546 |
1,550 |
1,542 |
1,550 |
+0.00% |
2,400 |
2025/7/15 |
1,546 |
1,551 |
1,546 |
1,550 |
+0.26% |
600 |
2025/7/14 |
1,570 |
1,570 |
1,546 |
1,546 |
-1.02% |
2,600 |
2025/7/10 |
1,565 |
1,565 |
1,560 |
1,562 |
-0.19% |
1,100 |
2025/7/9 |
1,569 |
1,569 |
1,565 |
1,565 |
+0.32% |
200 |
2025/7/8 |
1,566 |
1,567 |
1,530 |
1,560 |
-1.02% |
1,300 |
2025/7/7 |
1,561 |
1,580 |
1,560 |
1,576 |
+0.96% |
1,100 |
2025/7/4 |
1,554 |
1,561 |
1,554 |
1,561 |
+0.45% |
3,500 |
2025/7/3 |
1,552 |
1,560 |
1,537 |
1,554 |
-0.64% |
1,800 |
2025/7/2 |
1,539 |
1,573 |
1,533 |
1,564 |
+1.89% |
400 |
2025/7/1 |
1,526 |
1,542 |
1,526 |
1,535 |
+0.59% |
400 |
2025/6/30 |
1,534 |
1,550 |
1,526 |
1,526 |
-0.91% |
700 |
2025/6/27 |
1,540 |
1,580 |
1,540 |
1,540 |
+0.00% |
1,300 |
2025/6/26 |
1,540 |
1,540 |
1,540 |
1,540 |
-0.06% |
200 |
2025/6/25 |
1,571 |
1,571 |
1,541 |
1,541 |
-1.22% |
1,400 |
2025/6/24 |
1,571 |
1,582 |
1,547 |
1,560 |
+0.00% |
1,500 |
2025/6/23 |
1,560 |
1,560 |
1,553 |
1,560 |
+0.00% |
1,200 |
2025/6/20 |
1,524 |
1,595 |
1,524 |
1,560 |
+1.96% |
1,500 |
2025/6/19 |
1,537 |
1,540 |
1,530 |
1,530 |
-1.23% |
700 |
2025/6/18 |
1,551 |
1,566 |
1,519 |
1,549 |
-0.13% |
1,700 |
2025/6/17 |
1,550 |
1,559 |
1,550 |
1,551 |
-0.51% |
1,100 |
2025/6/16 |
1,560 |
1,560 |
1,559 |
1,559 |
-0.06% |
200 |
2025/6/13 |
1,567 |
1,570 |
1,560 |
1,560 |
-0.45% |
300 |
2025/6/12 |
1,567 |
1,567 |
1,567 |
1,567 |
+0.00% |
100 |
2025/6/11 |
1,580 |
1,580 |
1,567 |
1,567 |
-0.82% |
400 |
2025/6/10 |
1,597 |
1,597 |
1,580 |
1,580 |
-1.06% |
1,000 |
2025/6/9 |
1,599 |
1,599 |
1,597 |
1,597 |
-0.06% |
500 |
2025/6/6 |
1,588 |
1,599 |
1,580 |
1,598 |
+0.69% |
1,500 |
2025/6/5 |
1,580 |
1,587 |
1,580 |
1,587 |
+0.95% |
2,800 |
2025/6/4 |
1,555 |
1,572 |
1,554 |
1,572 |
+1.09% |
1,200 |
2025/6/3 |
1,566 |
1,578 |
1,505 |
1,555 |
-0.32% |
2,400 |
2025/6/2 |
1,557 |
1,562 |
1,555 |
1,560 |
+0.32% |
800 |
2025/5/30 |
1,559 |
1,560 |
1,555 |
1,555 |
-0.26% |
700 |
2025/5/29 |
1,552 |
1,559 |
1,550 |
1,559 |
+0.65% |
2,200 |
2025/5/28 |
1,540 |
1,549 |
1,495 |
1,549 |
+0.58% |
2,900 |
2025/5/27 |
1,500 |
1,540 |
1,495 |
1,540 |
+0.00% |
1,400 |
2025/5/26 |
1,547 |
1,547 |
1,535 |
1,540 |
-0.45% |
2,600 |
2025/5/23 |
1,531 |
1,547 |
1,521 |
1,547 |
+1.05% |
1,100 |
2025/5/22 |
1,530 |
1,531 |
1,520 |
1,531 |
+0.07% |
2,200 |
2025/5/21 |
1,520 |
1,530 |
1,517 |
1,530 |
+1.19% |
1,600 |
2025/5/20 |
1,535 |
1,535 |
1,512 |
1,512 |
-1.56% |
800 |
2025/5/19 |
1,564 |
1,564 |
1,500 |
1,536 |
+0.66% |
2,400 |
2025/5/16 |
1,511 |
1,526 |
1,510 |
1,526 |
+1.26% |
1,700 |
2025/5/15 |
1,516 |
1,538 |
1,505 |
1,507 |
-0.53% |
2,200 |
2025/5/14 |
1,595 |
1,595 |
1,515 |
1,515 |
+0.00% |
13,200 |
2025/5/13 |
1,478 |
1,515 |
1,478 |
1,515 |
+2.50% |
4,500 |
2025/5/12 |
1,493 |
1,498 |
1,478 |
1,478 |
+0.00% |
3,200 |
2025/5/9 |
1,463 |
1,478 |
1,459 |
1,478 |
+0.00% |
6,600 |
2025/5/8 |
1,420 |
1,488 |
1,420 |
1,478 |
+6.33% |
13,200 |
2025/5/7 |
1,391 |
1,391 |
1,390 |
1,390 |
-0.57% |
400 |
2025/5/2 |
1,400 |
1,400 |
1,398 |
1,398 |
+0.00% |
300 |
2025/5/1 |
1,375 |
1,398 |
1,375 |
1,398 |
+1.53% |
200 |
2025/4/30 |
1,377 |
1,377 |
1,377 |
1,377 |
+0.00% |
200 |
2025/4/28 |
1,377 |
1,378 |
1,377 |
1,377 |
+0.15% |
700 |
2025/4/25 |
1,395 |
1,395 |
1,375 |
1,375 |
+3.00% |
1,200 |
2025/4/23 |
1,335 |
1,350 |
1,335 |
1,335 |
+0.53% |
2,400 |
2025/4/22 |
1,325 |
1,331 |
1,325 |
1,328 |
+0.23% |
900 |
2025/4/21 |
1,325 |
1,325 |
1,325 |
1,325 |
+0.15% |
300 |
2025/4/18 |
1,320 |
1,323 |
1,320 |
1,323 |
+0.92% |
500 |
2025/4/17 |
1,320 |
1,320 |
1,311 |
1,311 |
+0.23% |
1,900 |
2025/4/16 |
1,309 |
1,310 |
1,308 |
1,308 |
-0.23% |
900 |
2025/4/15 |
1,320 |
1,322 |
1,311 |
1,311 |
-0.68% |
1,400 |
2025/4/14 |
1,257 |
1,320 |
1,257 |
1,320 |
+5.43% |
500 |
2025/4/11 |
1,249 |
1,252 |
1,235 |
1,252 |
-1.18% |
1,300 |
2025/4/10 |
1,246 |
1,276 |
1,239 |
1,267 |
+6.65% |
1,500 |
2025/4/9 |
1,199 |
1,199 |
1,175 |
1,188 |
-1.00% |
1,900 |
2025/4/8 |
1,186 |
1,201 |
1,186 |
1,200 |
+4.53% |
5,500 |
2025/4/7 |
1,150 |
1,200 |
1,148 |
1,148 |
-11.62% |
7,900 |
2025/4/4 |
1,350 |
1,351 |
1,299 |
1,299 |
-4.13% |
3,400 |
2025/4/3 |
1,365 |
1,386 |
1,350 |
1,355 |
-2.87% |
1,700 |
2025/4/2 |
1,393 |
1,400 |
1,385 |
1,395 |
+1.68% |
500 |
2025/4/1 |
1,364 |
1,373 |
1,364 |
1,372 |
+0.15% |
1,600 |
2025/3/31 |
1,414 |
1,414 |
1,370 |
1,370 |
-4.79% |
2,800 |
2025/3/28 |
1,449 |
1,460 |
1,380 |
1,439 |
-1.77% |
1,900 |
2025/3/27 |
1,458 |
1,465 |
1,450 |
1,465 |
+0.48% |
600 |
2025/3/26 |
1,475 |
1,475 |
1,458 |
1,458 |
-1.15% |
1,900 |
2025/3/25 |
1,498 |
1,498 |
1,475 |
1,475 |
-1.47% |
900 |
2025/3/24 |
1,481 |
1,497 |
1,466 |
1,497 |
+0.81% |
2,600 |
2025/3/21 |
1,482 |
1,485 |
1,463 |
1,485 |
+0.20% |
1,700 |
|