| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
1,570 |
1,588 |
1,570 |
1,584 |
+1.21% |
10,500 |
| 2026/9/11 |
1,577 |
1,582 |
1,564 |
1,565 |
-1.32% |
8,500 |
| 2026/9/10 |
1,582 |
1,592 |
1,577 |
1,586 |
+0.19% |
4,900 |
| 2026/9/9 |
1,584 |
1,594 |
1,581 |
1,583 |
-0.81% |
7,700 |
| 2026/9/8 |
1,596 |
1,618 |
1,590 |
1,596 |
-0.13% |
10,300 |
| 2026/9/7 |
1,595 |
1,600 |
1,592 |
1,598 |
+0.19% |
4,900 |
| 2026/9/4 |
1,576 |
1,600 |
1,576 |
1,595 |
+1.21% |
6,200 |
| 2026/9/3 |
1,562 |
1,589 |
1,561 |
1,576 |
-0.25% |
16,300 |
| 2026/9/2 |
1,597 |
1,600 |
1,580 |
1,580 |
-1.37% |
12,700 |
| 2026/9/1 |
1,621 |
1,629 |
1,598 |
1,602 |
-1.11% |
12,800 |
| 2026/8/31 |
1,622 |
1,629 |
1,618 |
1,620 |
-0.06% |
8,000 |
| 2026/8/28 |
1,640 |
1,650 |
1,621 |
1,621 |
-0.49% |
20,200 |
| 2026/8/27 |
1,611 |
1,640 |
1,610 |
1,629 |
+0.80% |
12,200 |
| 2026/8/26 |
1,605 |
1,624 |
1,600 |
1,616 |
+0.94% |
9,400 |
| 2026/8/25 |
1,628 |
1,630 |
1,596 |
1,601 |
-1.78% |
21,600 |
| 2026/8/24 |
1,624 |
1,641 |
1,624 |
1,630 |
+0.12% |
6,200 |
| 2026/8/21 |
1,633 |
1,643 |
1,615 |
1,628 |
-0.31% |
12,500 |
| 2026/8/20 |
1,610 |
1,634 |
1,610 |
1,633 |
+1.87% |
4,700 |
| 2026/8/19 |
1,637 |
1,650 |
1,597 |
1,603 |
-2.85% |
12,400 |
| 2026/8/18 |
1,653 |
1,669 |
1,645 |
1,650 |
-0.18% |
9,500 |
| 2026/8/17 |
1,651 |
1,664 |
1,641 |
1,653 |
+0.12% |
13,700 |
| 2026/8/14 |
1,642 |
1,669 |
1,641 |
1,651 |
+0.61% |
10,200 |
| 2026/8/13 |
1,626 |
1,642 |
1,621 |
1,641 |
+0.92% |
9,500 |
| 2026/8/12 |
1,621 |
1,640 |
1,614 |
1,626 |
+0.93% |
15,700 |
| 2026/8/10 |
1,616 |
1,620 |
1,600 |
1,611 |
+0.69% |
11,000 |
| 2026/8/7 |
1,599 |
1,600 |
1,569 |
1,600 |
+0.06% |
22,800 |
| 2026/8/6 |
1,620 |
1,628 |
1,591 |
1,599 |
-1.30% |
11,000 |
| 2026/8/5 |
1,588 |
1,624 |
1,588 |
1,620 |
+2.34% |
10,400 |
| 2026/8/4 |
1,571 |
1,594 |
1,571 |
1,583 |
+0.76% |
7,000 |
| 2026/8/3 |
1,563 |
1,580 |
1,533 |
1,571 |
+0.06% |
8,000 |
| 2026/7/31 |
1,569 |
1,586 |
1,526 |
1,570 |
+0.77% |
22,900 |
| 2026/7/30 |
1,544 |
1,566 |
1,529 |
1,558 |
+0.91% |
15,500 |
| 2026/7/29 |
1,566 |
1,575 |
1,532 |
1,544 |
-1.03% |
29,800 |
| 2026/7/28 |
1,586 |
1,586 |
1,549 |
1,560 |
-1.70% |
28,200 |
| 2026/7/27 |
1,617 |
1,619 |
1,561 |
1,587 |
-0.44% |
20,900 |
| 2026/7/24 |
1,625 |
1,625 |
1,588 |
1,594 |
-1.91% |
8,600 |
| 2026/7/23 |
1,594 |
1,627 |
1,585 |
1,625 |
+1.88% |
11,100 |
| 2026/7/22 |
1,664 |
1,664 |
1,579 |
1,595 |
-2.57% |
27,000 |
| 2026/7/21 |
1,599 |
1,647 |
1,594 |
1,637 |
+2.96% |
18,000 |
| 2026/7/17 |
1,641 |
1,651 |
1,580 |
1,590 |
-3.11% |
69,300 |
| 2026/7/16 |
1,713 |
1,733 |
1,615 |
1,641 |
-11.54% |
134,800 |
| 2026/7/15 |
1,782 |
1,864 |
1,778 |
1,855 |
+3.06% |
94,700 |
| 2026/7/14 |
1,780 |
1,803 |
1,757 |
1,800 |
+0.95% |
12,400 |
| 2026/7/13 |
1,758 |
1,810 |
1,755 |
1,783 |
+1.42% |
19,200 |
| 2026/7/10 |
1,758 |
1,785 |
1,758 |
1,758 |
+0.34% |
11,000 |
| 2026/7/9 |
1,791 |
1,794 |
1,748 |
1,752 |
-2.23% |
18,700 |
| 2026/7/8 |
1,790 |
1,835 |
1,786 |
1,792 |
-0.78% |
17,900 |
| 2026/7/7 |
1,840 |
1,840 |
1,787 |
1,806 |
-0.71% |
18,200 |
| 2026/7/6 |
1,777 |
1,900 |
1,777 |
1,819 |
+3.29% |
33,400 |
| 2026/7/3 |
1,746 |
1,772 |
1,733 |
1,761 |
+0.92% |
16,900 |
| 2026/7/2 |
1,751 |
1,775 |
1,737 |
1,745 |
+0.98% |
8,800 |
| 2026/7/1 |
1,742 |
1,752 |
1,720 |
1,728 |
-0.75% |
9,800 |
| 2026/6/30 |
1,786 |
1,786 |
1,706 |
1,741 |
-2.19% |
14,800 |
| 2026/6/29 |
1,650 |
1,799 |
1,650 |
1,780 |
+10.49% |
45,400 |
| 2026/6/26 |
1,615 |
1,640 |
1,611 |
1,611 |
+0.44% |
19,500 |
| 2026/6/25 |
1,614 |
1,618 |
1,601 |
1,604 |
+0.44% |
3,800 |
| 2026/6/24 |
1,600 |
1,619 |
1,595 |
1,597 |
+0.00% |
5,500 |
| 2026/6/23 |
1,639 |
1,639 |
1,596 |
1,597 |
-1.05% |
6,300 |
| 2026/6/22 |
1,624 |
1,643 |
1,613 |
1,614 |
-0.25% |
7,200 |
| 2026/6/19 |
1,610 |
1,618 |
1,591 |
1,618 |
+0.06% |
7,200 |
| 2026/6/18 |
1,643 |
1,643 |
1,599 |
1,617 |
+0.75% |
4,800 |
| 2026/6/17 |
1,599 |
1,660 |
1,599 |
1,605 |
-0.19% |
10,500 |
| 2026/6/16 |
1,607 |
1,618 |
1,570 |
1,608 |
-0.31% |
17,800 |
| 2026/6/15 |
1,627 |
1,627 |
1,578 |
1,613 |
-0.31% |
29,800 |
| 2026/6/12 |
1,640 |
1,640 |
1,585 |
1,618 |
+0.19% |
18,500 |
| 2026/6/11 |
1,640 |
1,640 |
1,609 |
1,615 |
-2.71% |
11,700 |
| 2026/6/10 |
1,620 |
1,660 |
1,620 |
1,660 |
+2.53% |
12,700 |
| 2026/6/9 |
1,621 |
1,640 |
1,607 |
1,619 |
+1.06% |
14,700 |
| 2026/6/8 |
1,608 |
1,619 |
1,590 |
1,602 |
-2.44% |
20,900 |
| 2026/6/5 |
1,647 |
1,660 |
1,630 |
1,642 |
-0.30% |
17,400 |
| 2026/6/4 |
1,607 |
1,689 |
1,588 |
1,647 |
+2.04% |
30,500 |
| 2026/6/3 |
1,651 |
1,659 |
1,612 |
1,614 |
-2.24% |
28,800 |
| 2026/6/2 |
1,651 |
1,655 |
1,614 |
1,651 |
-0.42% |
23,600 |
| 2026/6/1 |
1,726 |
1,726 |
1,652 |
1,658 |
-3.94% |
34,400 |
| 2026/5/29 |
1,742 |
1,746 |
1,701 |
1,726 |
-0.06% |
25,600 |
| 2026/5/28 |
1,760 |
1,760 |
1,697 |
1,727 |
-3.52% |
49,000 |
| 2026/5/27 |
1,830 |
1,839 |
1,790 |
1,790 |
-2.29% |
39,600 |
| 2026/5/26 |
1,902 |
1,902 |
1,830 |
1,832 |
-3.68% |
39,700 |
| 2026/5/25 |
1,990 |
2,000 |
1,880 |
1,902 |
-3.99% |
55,900 |
| 2026/5/22 |
1,943 |
1,981 |
1,934 |
1,981 |
+2.01% |
26,100 |
| 2026/5/21 |
1,937 |
1,968 |
1,920 |
1,942 |
+1.73% |
14,400 |
| 2026/5/20 |
1,968 |
1,995 |
1,900 |
1,909 |
-2.10% |
15,800 |
| 2026/5/19 |
1,922 |
2,009 |
1,922 |
1,950 |
+1.72% |
41,600 |
| 2026/5/18 |
1,905 |
1,928 |
1,896 |
1,917 |
+0.79% |
20,400 |
| 2026/5/15 |
1,896 |
1,945 |
1,896 |
1,902 |
-1.35% |
7,600 |
| 2026/5/14 |
1,951 |
1,963 |
1,900 |
1,928 |
-1.63% |
23,200 |
| 2026/5/13 |
1,954 |
1,986 |
1,954 |
1,960 |
+0.31% |
13,000 |
| 2026/5/12 |
1,981 |
1,985 |
1,947 |
1,954 |
-1.31% |
20,100 |
| 2026/5/11 |
1,950 |
2,000 |
1,950 |
1,980 |
+5.04% |
38,200 |
| 2026/5/8 |
1,902 |
1,907 |
1,858 |
1,885 |
-0.53% |
23,900 |
| 2026/5/7 |
1,900 |
1,914 |
1,867 |
1,895 |
+0.74% |
14,700 |
| 2026/5/1 |
1,886 |
1,899 |
1,855 |
1,881 |
-1.93% |
26,000 |
| 2026/4/28 |
1,918 |
1,933 |
1,908 |
1,918 |
+0.42% |
23,500 |
| 2026/4/27 |
1,916 |
1,945 |
1,886 |
1,910 |
+1.27% |
46,900 |
| 2026/4/24 |
1,972 |
1,972 |
1,886 |
1,886 |
-4.99% |
61,400 |
| 2026/4/23 |
1,995 |
1,995 |
1,958 |
1,985 |
-0.50% |
42,700 |
| 2026/4/22 |
2,002 |
2,035 |
1,995 |
1,995 |
-0.70% |
67,500 |
| 2026/4/21 |
2,020 |
2,043 |
2,007 |
2,009 |
-0.99% |
59,900 |
| 2026/4/20 |
2,024 |
2,039 |
2,010 |
2,029 |
-1.41% |
24,300 |
| 2026/4/17 |
2,011 |
2,067 |
1,978 |
2,058 |
+2.69% |
71,700 |
| 2026/4/16 |
2,007 |
2,027 |
1,953 |
2,004 |
-0.69% |
140,200 |
| 2026/4/15 |
2,202 |
2,206 |
2,017 |
2,018 |
-15.99% |
283,300 |
| 2026/4/14 |
2,428 |
2,428 |
2,360 |
2,402 |
+3.18% |
114,500 |
| 2026/4/13 |
2,339 |
2,369 |
2,276 |
2,328 |
-0.85% |
36,800 |
| 2026/4/10 |
2,341 |
2,378 |
2,306 |
2,348 |
+1.56% |
25,000 |
| 2026/4/9 |
2,365 |
2,398 |
2,301 |
2,312 |
-2.08% |
18,700 |
| 2026/4/8 |
2,339 |
2,386 |
2,302 |
2,361 |
+5.45% |
25,200 |
| 2026/4/7 |
2,227 |
2,271 |
2,176 |
2,239 |
-0.13% |
34,000 |
| 2026/4/6 |
2,114 |
2,253 |
2,085 |
2,242 |
+7.02% |
48,400 |
| 2026/4/3 |
2,121 |
2,135 |
2,084 |
2,095 |
-0.33% |
12,200 |
| 2026/4/2 |
2,126 |
2,171 |
2,074 |
2,102 |
-1.55% |
27,000 |
| 2026/4/1 |
2,114 |
2,170 |
2,086 |
2,135 |
+3.94% |
16,400 |
| 2026/3/30 |
2,081 |
2,084 |
2,034 |
2,054 |
-5.82% |
33,900 |
| 2026/3/27 |
2,135 |
2,200 |
2,135 |
2,181 |
+0.51% |
16,100 |
| 2026/3/26 |
2,242 |
2,243 |
2,145 |
2,170 |
-3.73% |
20,400 |
| 2026/3/25 |
2,226 |
2,267 |
2,206 |
2,254 |
+3.58% |
23,400 |
| 2026/3/24 |
2,194 |
2,201 |
2,131 |
2,176 |
+1.07% |
19,700 |
| 2026/3/23 |
2,129 |
2,160 |
2,091 |
2,153 |
-2.84% |
41,500 |
| 2026/3/19 |
2,339 |
2,339 |
2,199 |
2,216 |
-7.24% |
50,600 |
| 2026/3/18 |
2,323 |
2,399 |
2,323 |
2,389 |
+2.84% |
15,300 |
| 2026/3/17 |
2,370 |
2,405 |
2,313 |
2,323 |
-1.90% |
29,700 |
| 2026/3/16 |
2,326 |
2,380 |
2,314 |
2,368 |
+0.55% |
15,800 |
| 2026/3/13 |
2,359 |
2,372 |
2,318 |
2,355 |
-2.24% |
12,300 |
|