日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
1,251 |
1,265 |
1,242 |
1,247 |
+0.16% |
10,500 |
2025/9/19 |
1,237 |
1,245 |
1,208 |
1,245 |
+3.15% |
6,000 |
2025/9/18 |
1,206 |
1,218 |
1,188 |
1,207 |
-0.90% |
13,900 |
2025/9/17 |
1,222 |
1,260 |
1,218 |
1,218 |
-1.06% |
11,600 |
2025/9/16 |
1,253 |
1,274 |
1,230 |
1,231 |
-1.68% |
15,000 |
2025/9/12 |
1,308 |
1,308 |
1,252 |
1,252 |
-2.72% |
7,500 |
2025/9/11 |
1,288 |
1,310 |
1,287 |
1,287 |
-0.08% |
5,900 |
2025/9/10 |
1,312 |
1,312 |
1,288 |
1,288 |
-0.31% |
4,300 |
2025/9/9 |
1,322 |
1,322 |
1,284 |
1,292 |
-1.67% |
12,800 |
2025/9/8 |
1,317 |
1,360 |
1,312 |
1,314 |
+1.94% |
9,100 |
2025/9/5 |
1,292 |
1,320 |
1,288 |
1,289 |
+0.08% |
10,600 |
2025/9/4 |
1,307 |
1,330 |
1,286 |
1,288 |
+0.23% |
11,200 |
2025/9/3 |
1,337 |
1,337 |
1,258 |
1,285 |
-3.17% |
18,700 |
2025/9/2 |
1,334 |
1,390 |
1,323 |
1,327 |
-0.52% |
17,400 |
2025/9/1 |
1,286 |
1,459 |
1,286 |
1,334 |
+3.73% |
33,100 |
2025/8/29 |
1,327 |
1,327 |
1,282 |
1,286 |
-3.09% |
10,600 |
2025/8/28 |
1,235 |
1,327 |
1,234 |
1,327 |
+8.06% |
21,600 |
2025/8/27 |
1,258 |
1,258 |
1,212 |
1,228 |
-1.92% |
15,200 |
2025/8/26 |
1,318 |
1,318 |
1,240 |
1,252 |
-3.77% |
14,200 |
2025/8/25 |
1,290 |
1,320 |
1,275 |
1,301 |
+3.25% |
13,400 |
2025/8/22 |
1,255 |
1,296 |
1,240 |
1,260 |
+1.69% |
19,200 |
2025/8/21 |
1,241 |
1,250 |
1,224 |
1,239 |
+1.06% |
9,500 |
2025/8/20 |
1,251 |
1,251 |
1,211 |
1,226 |
-0.73% |
6,800 |
2025/8/19 |
1,259 |
1,259 |
1,227 |
1,235 |
-1.36% |
10,000 |
2025/8/18 |
1,216 |
1,260 |
1,216 |
1,252 |
+3.47% |
27,600 |
2025/8/15 |
1,217 |
1,217 |
1,180 |
1,210 |
+2.54% |
17,300 |
2025/8/14 |
1,171 |
1,236 |
1,161 |
1,180 |
+0.77% |
32,400 |
2025/8/13 |
1,186 |
1,186 |
1,158 |
1,171 |
+1.30% |
6,100 |
2025/8/12 |
1,160 |
1,170 |
1,151 |
1,156 |
-0.34% |
12,700 |
2025/8/8 |
1,172 |
1,182 |
1,150 |
1,160 |
-0.94% |
8,700 |
2025/8/7 |
1,165 |
1,195 |
1,155 |
1,171 |
+1.65% |
16,100 |
2025/8/6 |
1,156 |
1,172 |
1,152 |
1,152 |
-0.86% |
8,000 |
2025/8/5 |
1,184 |
1,189 |
1,161 |
1,162 |
+0.35% |
13,800 |
2025/8/4 |
1,155 |
1,173 |
1,148 |
1,158 |
+0.00% |
18,400 |
2025/8/1 |
1,185 |
1,185 |
1,157 |
1,158 |
+0.09% |
13,800 |
2025/7/31 |
1,146 |
1,178 |
1,124 |
1,157 |
+3.67% |
17,500 |
2025/7/30 |
1,163 |
1,163 |
1,116 |
1,116 |
-2.79% |
17,900 |
2025/7/29 |
1,207 |
1,207 |
1,148 |
1,148 |
-4.97% |
26,900 |
2025/7/28 |
1,125 |
1,220 |
1,115 |
1,208 |
+8.34% |
84,900 |
2025/7/25 |
1,077 |
1,174 |
1,050 |
1,115 |
+3.15% |
141,800 |
2025/7/24 |
1,090 |
1,300 |
1,081 |
1,081 |
+7.14% |
845,600 |
2025/7/23 |
866 |
1,009 |
825 |
1,009 |
+17.46% |
30,800 |
2025/7/22 |
873 |
874 |
841 |
859 |
-1.15% |
16,200 |
2025/7/18 |
868 |
876 |
830 |
869 |
-0.11% |
45,700 |
2025/7/17 |
833 |
873 |
830 |
870 |
+3.94% |
36,900 |
2025/7/16 |
816 |
840 |
804 |
837 |
+2.07% |
30,200 |
2025/7/15 |
795 |
880 |
775 |
820 |
+4.33% |
94,600 |
2025/7/14 |
794 |
799 |
783 |
786 |
+0.90% |
2,500 |
2025/7/11 |
781 |
783 |
777 |
779 |
+0.52% |
2,200 |
2025/7/10 |
777 |
784 |
771 |
775 |
+1.04% |
6,100 |
2025/7/9 |
786 |
819 |
762 |
767 |
-2.42% |
32,800 |
2025/7/8 |
755 |
795 |
755 |
786 |
+4.52% |
9,700 |
2025/7/7 |
761 |
763 |
752 |
752 |
-2.08% |
7,100 |
2025/7/4 |
774 |
784 |
755 |
768 |
-1.03% |
15,900 |
2025/7/3 |
781 |
781 |
775 |
776 |
-0.64% |
3,000 |
2025/7/2 |
800 |
800 |
780 |
781 |
-1.64% |
8,600 |
2025/7/1 |
785 |
807 |
784 |
794 |
+0.13% |
9,800 |
2025/6/30 |
777 |
820 |
777 |
793 |
+1.80% |
32,400 |
2025/6/27 |
800 |
800 |
776 |
779 |
-1.39% |
17,200 |
2025/6/26 |
826 |
845 |
789 |
790 |
-3.89% |
25,700 |
2025/6/25 |
829 |
853 |
811 |
822 |
-0.84% |
93,600 |
2025/6/24 |
872 |
900 |
823 |
829 |
-12.46% |
297,900 |
2025/6/23 |
800 |
947 |
800 |
947 |
+18.82% |
1,151,300 |
2025/6/20 |
871 |
885 |
797 |
797 |
-12.99% |
231,100 |
2025/6/19 |
871 |
916 |
802 |
916 |
+19.58% |
650,600 |
2025/6/18 |
753 |
766 |
753 |
766 |
+2.00% |
1,000 |
2025/6/17 |
750 |
762 |
745 |
751 |
+0.13% |
1,700 |
2025/6/16 |
766 |
766 |
744 |
750 |
-2.09% |
3,400 |
2025/6/13 |
767 |
784 |
762 |
766 |
-0.13% |
2,200 |
2025/6/12 |
767 |
767 |
767 |
767 |
+0.13% |
400 |
2025/6/11 |
751 |
766 |
751 |
766 |
+2.00% |
2,600 |
2025/6/10 |
736 |
762 |
736 |
751 |
+1.35% |
2,000 |
2025/6/9 |
734 |
741 |
734 |
741 |
+0.82% |
800 |
2025/6/6 |
740 |
740 |
735 |
735 |
+1.24% |
600 |
2025/6/5 |
725 |
734 |
725 |
726 |
+0.14% |
5,300 |
2025/6/4 |
730 |
738 |
725 |
725 |
+0.00% |
5,700 |
2025/6/3 |
726 |
739 |
725 |
725 |
-0.14% |
1,600 |
2025/6/2 |
717 |
731 |
717 |
726 |
+1.26% |
600 |
2025/5/30 |
723 |
729 |
716 |
717 |
-1.51% |
2,500 |
2025/5/29 |
718 |
733 |
718 |
728 |
+0.55% |
700 |
2025/5/28 |
733 |
733 |
723 |
724 |
-1.76% |
800 |
2025/5/27 |
706 |
737 |
702 |
737 |
+0.96% |
8,100 |
2025/5/26 |
741 |
741 |
730 |
730 |
-1.48% |
700 |
2025/5/23 |
741 |
755 |
740 |
741 |
+0.00% |
900 |
2025/5/22 |
759 |
759 |
741 |
741 |
-2.37% |
1,700 |
2025/5/21 |
747 |
766 |
747 |
759 |
+3.69% |
5,400 |
2025/5/20 |
731 |
737 |
727 |
732 |
-0.54% |
2,100 |
2025/5/19 |
732 |
736 |
724 |
736 |
+0.82% |
3,800 |
2025/5/16 |
724 |
730 |
720 |
730 |
-0.14% |
700 |
2025/5/15 |
730 |
731 |
724 |
731 |
+0.00% |
400 |
2025/5/14 |
733 |
733 |
719 |
731 |
-0.81% |
2,500 |
2025/5/13 |
740 |
740 |
732 |
737 |
+1.10% |
1,000 |
2025/5/12 |
725 |
729 |
725 |
729 |
+0.28% |
800 |
2025/5/9 |
726 |
727 |
716 |
727 |
+0.14% |
600 |
2025/5/8 |
724 |
726 |
724 |
726 |
+0.28% |
500 |
2025/5/7 |
718 |
724 |
718 |
724 |
+0.98% |
500 |
2025/5/2 |
717 |
717 |
717 |
717 |
+0.00% |
300 |
2025/5/1 |
730 |
735 |
717 |
717 |
-1.65% |
3,900 |
2025/4/30 |
727 |
729 |
715 |
729 |
+2.39% |
2,500 |
2025/4/25 |
712 |
712 |
712 |
712 |
+0.00% |
200 |
2025/4/24 |
729 |
729 |
712 |
712 |
+0.28% |
500 |
2025/4/23 |
711 |
711 |
710 |
710 |
-0.98% |
700 |
2025/4/22 |
710 |
724 |
710 |
717 |
-0.83% |
300 |
2025/4/21 |
703 |
723 |
703 |
723 |
+2.70% |
1,500 |
2025/4/17 |
704 |
704 |
704 |
704 |
+0.00% |
100 |
2025/4/16 |
709 |
709 |
704 |
704 |
-0.71% |
400 |
2025/4/15 |
722 |
724 |
709 |
709 |
+0.28% |
400 |
2025/4/14 |
705 |
707 |
705 |
707 |
+1.00% |
200 |
2025/4/11 |
699 |
700 |
698 |
700 |
-0.57% |
500 |
2025/4/10 |
700 |
704 |
679 |
704 |
+4.45% |
2,300 |
2025/4/9 |
664 |
674 |
664 |
674 |
-2.60% |
1,300 |
2025/4/8 |
671 |
692 |
671 |
692 |
+7.96% |
700 |
2025/4/7 |
631 |
700 |
631 |
641 |
-8.43% |
8,400 |
2025/4/4 |
718 |
718 |
700 |
700 |
-6.42% |
2,300 |
2025/4/3 |
727 |
748 |
723 |
748 |
+2.47% |
1,000 |
2025/4/2 |
730 |
730 |
730 |
730 |
-1.48% |
700 |
2025/4/1 |
740 |
741 |
740 |
741 |
+0.82% |
200 |
2025/3/31 |
761 |
767 |
719 |
735 |
-7.08% |
7,000 |
2025/3/28 |
776 |
794 |
776 |
791 |
+2.46% |
1,300 |
2025/3/27 |
759 |
772 |
759 |
772 |
+1.71% |
800 |
2025/3/26 |
755 |
776 |
755 |
759 |
+0.53% |
2,800 |
2025/3/25 |
753 |
755 |
753 |
755 |
+0.27% |
500 |
2025/3/24 |
752 |
753 |
752 |
753 |
+0.13% |
700 |
|