日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
283 |
288 |
281 |
288 |
+1.77% |
34,400 |
2025/9/11 |
277 |
285 |
277 |
283 |
+2.17% |
35,300 |
2025/9/10 |
275 |
278 |
275 |
277 |
+0.36% |
10,100 |
2025/9/9 |
279 |
280 |
276 |
276 |
-0.36% |
10,600 |
2025/9/8 |
279 |
280 |
277 |
277 |
-0.36% |
9,800 |
2025/9/5 |
287 |
287 |
275 |
278 |
-2.46% |
22,500 |
2025/9/4 |
283 |
288 |
283 |
285 |
+0.71% |
13,400 |
2025/9/3 |
285 |
289 |
283 |
283 |
+1.43% |
34,000 |
2025/9/2 |
287 |
287 |
279 |
279 |
-1.76% |
33,800 |
2025/9/1 |
279 |
287 |
276 |
284 |
+2.90% |
37,900 |
2025/8/29 |
280 |
282 |
275 |
276 |
-1.43% |
21,100 |
2025/8/28 |
279 |
288 |
279 |
280 |
+1.82% |
47,600 |
2025/8/27 |
288 |
289 |
275 |
275 |
-3.85% |
84,500 |
2025/8/26 |
288 |
288 |
281 |
286 |
-0.69% |
46,400 |
2025/8/25 |
278 |
288 |
269 |
288 |
+3.60% |
116,300 |
2025/8/22 |
269 |
280 |
269 |
278 |
+3.73% |
61,200 |
2025/8/21 |
270 |
272 |
268 |
268 |
-1.11% |
35,600 |
2025/8/20 |
272 |
275 |
268 |
271 |
-1.09% |
30,300 |
2025/8/19 |
270 |
274 |
265 |
274 |
+1.11% |
59,600 |
2025/8/18 |
272 |
277 |
264 |
271 |
+0.74% |
56,200 |
2025/8/15 |
269 |
270 |
264 |
269 |
-0.37% |
22,500 |
2025/8/14 |
270 |
270 |
263 |
270 |
+0.00% |
28,900 |
2025/8/13 |
261 |
270 |
261 |
270 |
+3.45% |
41,700 |
2025/8/12 |
255 |
264 |
255 |
261 |
+3.57% |
45,800 |
2025/8/8 |
252 |
259 |
252 |
252 |
-2.70% |
27,500 |
2025/8/7 |
255 |
264 |
254 |
259 |
+3.60% |
70,500 |
2025/8/6 |
253 |
254 |
250 |
250 |
-1.19% |
19,200 |
2025/8/5 |
249 |
253 |
248 |
253 |
+0.40% |
14,800 |
2025/8/4 |
255 |
255 |
249 |
252 |
+0.00% |
13,900 |
2025/8/1 |
250 |
252 |
249 |
252 |
+0.40% |
10,300 |
2025/7/31 |
255 |
256 |
251 |
251 |
-1.18% |
17,400 |
2025/7/30 |
252 |
256 |
251 |
254 |
+0.40% |
16,500 |
2025/7/29 |
262 |
262 |
251 |
253 |
-3.07% |
36,000 |
2025/7/28 |
259 |
261 |
259 |
261 |
+1.16% |
6,000 |
2025/7/25 |
258 |
260 |
258 |
258 |
-0.39% |
7,200 |
2025/7/24 |
258 |
262 |
258 |
259 |
+0.78% |
7,300 |
2025/7/23 |
261 |
262 |
257 |
257 |
-1.15% |
33,400 |
2025/7/22 |
257 |
263 |
257 |
260 |
+0.78% |
26,500 |
2025/7/18 |
261 |
265 |
258 |
258 |
-1.15% |
24,100 |
2025/7/17 |
265 |
265 |
259 |
261 |
-1.51% |
23,500 |
2025/7/16 |
256 |
265 |
253 |
265 |
+0.38% |
52,500 |
2025/7/15 |
269 |
275 |
264 |
264 |
-1.12% |
57,100 |
2025/7/14 |
269 |
271 |
262 |
267 |
-0.74% |
37,700 |
2025/7/11 |
265 |
269 |
263 |
269 |
+1.89% |
26,100 |
2025/7/10 |
254 |
266 |
254 |
264 |
+1.15% |
89,500 |
2025/7/9 |
257 |
266 |
256 |
261 |
-1.14% |
53,100 |
2025/7/8 |
258 |
264 |
258 |
264 |
+0.76% |
7,700 |
2025/7/7 |
266 |
266 |
259 |
262 |
+0.77% |
11,700 |
2025/7/4 |
258 |
262 |
255 |
260 |
+0.00% |
37,200 |
2025/7/3 |
261 |
264 |
254 |
260 |
-1.14% |
18,100 |
2025/7/2 |
266 |
271 |
258 |
263 |
-1.50% |
37,100 |
2025/7/1 |
269 |
270 |
264 |
267 |
+0.75% |
25,000 |
2025/6/30 |
265 |
271 |
264 |
265 |
-0.38% |
36,600 |
2025/6/27 |
266 |
269 |
262 |
266 |
+1.53% |
34,400 |
2025/6/26 |
268 |
268 |
258 |
262 |
+0.38% |
74,400 |
2025/6/25 |
279 |
279 |
256 |
261 |
-6.79% |
231,000 |
2025/6/24 |
284 |
284 |
276 |
280 |
+0.00% |
49,100 |
2025/6/23 |
295 |
305 |
279 |
280 |
-6.67% |
261,200 |
2025/6/20 |
300 |
315 |
293 |
300 |
+2.04% |
152,800 |
2025/6/19 |
293 |
317 |
289 |
294 |
+2.08% |
283,300 |
2025/6/18 |
291 |
294 |
287 |
288 |
-1.03% |
19,000 |
2025/6/17 |
286 |
295 |
282 |
291 |
+1.39% |
50,500 |
2025/6/16 |
283 |
288 |
283 |
287 |
+1.77% |
24,400 |
2025/6/13 |
288 |
288 |
281 |
282 |
-1.40% |
17,000 |
2025/6/12 |
282 |
288 |
282 |
286 |
+1.78% |
22,800 |
2025/6/11 |
280 |
284 |
279 |
281 |
+0.36% |
13,800 |
2025/6/10 |
280 |
282 |
278 |
280 |
+1.82% |
35,900 |
2025/6/9 |
287 |
287 |
273 |
275 |
-2.83% |
65,000 |
2025/6/6 |
296 |
296 |
283 |
283 |
-4.39% |
57,200 |
2025/6/5 |
292 |
299 |
288 |
296 |
+1.37% |
41,000 |
2025/6/4 |
296 |
296 |
288 |
292 |
+0.34% |
50,600 |
2025/6/3 |
300 |
302 |
290 |
291 |
-2.35% |
62,900 |
2025/6/2 |
292 |
306 |
283 |
298 |
+2.05% |
277,100 |
2025/5/30 |
292 |
302 |
290 |
292 |
-0.68% |
75,300 |
2025/5/29 |
292 |
296 |
291 |
294 |
+1.03% |
23,100 |
2025/5/28 |
295 |
299 |
290 |
291 |
+0.00% |
63,600 |
2025/5/27 |
291 |
299 |
288 |
291 |
-0.34% |
111,500 |
2025/5/26 |
294 |
306 |
291 |
292 |
-3.31% |
156,300 |
2025/5/23 |
289 |
350 |
287 |
302 |
+7.47% |
2,412,200 |
2025/5/22 |
277 |
285 |
275 |
281 |
+1.08% |
71,600 |
2025/5/21 |
287 |
295 |
277 |
278 |
-1.07% |
130,400 |
2025/5/20 |
271 |
309 |
271 |
281 |
+2.55% |
946,900 |
2025/5/19 |
278 |
279 |
271 |
274 |
-0.36% |
77,700 |
2025/5/16 |
279 |
312 |
272 |
275 |
-4.18% |
2,349,600 |
2025/5/15 |
284 |
287 |
273 |
287 |
-1.71% |
163,700 |
2025/5/14 |
328 |
358 |
281 |
292 |
-2.99% |
1,502,200 |
2025/5/13 |
262 |
339 |
262 |
301 |
+16.22% |
2,193,600 |
2025/5/12 |
253 |
260 |
251 |
259 |
+0.39% |
13,200 |
2025/5/9 |
256 |
260 |
256 |
258 |
+1.18% |
4,500 |
2025/5/8 |
258 |
260 |
254 |
255 |
-0.78% |
10,800 |
2025/5/7 |
255 |
259 |
251 |
257 |
+0.78% |
19,300 |
2025/5/2 |
262 |
262 |
254 |
255 |
-2.67% |
16,500 |
2025/5/1 |
266 |
267 |
261 |
262 |
-1.50% |
10,400 |
2025/4/30 |
278 |
278 |
265 |
266 |
-3.27% |
24,500 |
2025/4/28 |
267 |
284 |
266 |
275 |
+3.38% |
41,400 |
2025/4/25 |
274 |
274 |
266 |
266 |
-0.75% |
21,300 |
2025/4/24 |
273 |
273 |
266 |
268 |
-0.37% |
19,100 |
2025/4/23 |
275 |
276 |
269 |
269 |
-2.18% |
27,100 |
2025/4/22 |
268 |
275 |
265 |
275 |
+3.00% |
15,000 |
2025/4/21 |
266 |
268 |
262 |
267 |
+1.91% |
22,300 |
2025/4/18 |
259 |
267 |
251 |
262 |
+2.34% |
73,000 |
2025/4/17 |
268 |
290 |
253 |
256 |
-4.12% |
351,900 |
2025/4/16 |
269 |
285 |
262 |
267 |
+0.38% |
57,700 |
2025/4/15 |
253 |
274 |
253 |
266 |
+1.92% |
41,000 |
2025/4/14 |
271 |
271 |
249 |
261 |
-1.14% |
83,100 |
2025/4/11 |
255 |
268 |
229 |
264 |
+3.53% |
255,700 |
2025/4/10 |
260 |
267 |
248 |
255 |
+7.14% |
66,200 |
2025/4/9 |
246 |
248 |
229 |
238 |
-6.30% |
49,800 |
2025/4/8 |
241 |
259 |
238 |
254 |
+17.05% |
74,000 |
2025/4/7 |
207 |
251 |
207 |
217 |
-14.90% |
215,400 |
2025/4/4 |
274 |
290 |
230 |
255 |
-9.57% |
103,000 |
2025/4/3 |
283 |
294 |
280 |
282 |
-3.09% |
27,400 |
2025/4/2 |
300 |
300 |
291 |
291 |
+0.34% |
13,500 |
2025/4/1 |
307 |
322 |
286 |
290 |
-3.65% |
58,200 |
2025/3/31 |
307 |
310 |
299 |
301 |
-3.53% |
27,400 |
2025/3/28 |
321 |
326 |
306 |
312 |
-1.58% |
32,200 |
2025/3/27 |
329 |
331 |
315 |
317 |
-2.46% |
63,800 |
2025/3/26 |
332 |
333 |
321 |
325 |
-1.81% |
53,600 |
2025/3/25 |
335 |
339 |
331 |
331 |
+0.30% |
13,500 |
2025/3/24 |
338 |
340 |
330 |
330 |
-2.08% |
24,500 |
2025/3/21 |
338 |
346 |
337 |
337 |
-0.88% |
41,800 |
2025/3/19 |
341 |
356 |
336 |
340 |
+0.89% |
99,800 |
2025/3/18 |
341 |
361 |
336 |
337 |
+0.00% |
73,900 |
|