日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
228 |
230 |
217 |
221 |
-0.45% |
852,800 |
2025/9/17 |
226 |
231 |
222 |
222 |
-1.77% |
1,184,100 |
2025/9/16 |
224 |
229 |
221 |
226 |
+3.67% |
733,700 |
2025/9/12 |
227 |
227 |
217 |
218 |
-2.68% |
918,700 |
2025/9/11 |
228 |
230 |
221 |
224 |
+1.82% |
839,300 |
2025/9/10 |
224 |
230 |
218 |
220 |
-2.65% |
1,695,100 |
2025/9/9 |
261 |
264 |
226 |
226 |
-13.74% |
6,143,600 |
2025/9/8 |
265 |
267 |
261 |
262 |
-1.50% |
824,900 |
2025/9/5 |
269 |
273 |
265 |
266 |
-1.12% |
918,100 |
2025/9/4 |
264 |
270 |
257 |
269 |
+1.89% |
2,284,800 |
2025/9/3 |
276 |
278 |
264 |
264 |
-4.35% |
1,938,700 |
2025/9/2 |
290 |
297 |
273 |
276 |
-4.17% |
3,271,400 |
2025/9/1 |
281 |
290 |
279 |
288 |
+1.41% |
1,236,800 |
2025/8/29 |
290 |
292 |
284 |
284 |
-1.73% |
1,010,100 |
2025/8/28 |
278 |
290 |
278 |
289 |
+3.96% |
2,825,600 |
2025/8/27 |
275 |
281 |
271 |
278 |
+2.58% |
1,612,700 |
2025/8/26 |
272 |
287 |
265 |
271 |
-0.73% |
3,373,900 |
2025/8/25 |
279 |
282 |
268 |
273 |
-4.55% |
3,000,500 |
2025/8/22 |
295 |
299 |
278 |
286 |
-1.38% |
5,444,400 |
2025/8/21 |
278 |
293 |
274 |
290 |
+4.32% |
3,505,600 |
2025/8/20 |
272 |
283 |
266 |
278 |
+0.36% |
3,611,900 |
2025/8/19 |
282 |
292 |
271 |
277 |
-2.81% |
5,658,900 |
2025/8/18 |
297 |
315 |
285 |
285 |
-2.40% |
9,737,700 |
2025/8/15 |
294 |
310 |
280 |
292 |
+2.82% |
12,928,900 |
2025/8/14 |
300 |
312 |
279 |
284 |
+22.41% |
22,854,600 |
2025/8/13 |
247 |
263 |
229 |
232 |
-6.83% |
7,001,700 |
2025/8/12 |
242 |
249 |
238 |
249 |
+3.32% |
6,187,300 |
2025/8/8 |
223 |
255 |
215 |
241 |
+11.06% |
16,004,500 |
2025/8/7 |
194 |
229 |
194 |
217 |
+11.28% |
14,270,500 |
2025/8/6 |
203 |
204 |
192 |
195 |
-1.52% |
2,914,000 |
2025/8/5 |
197 |
205 |
191 |
198 |
+0.51% |
4,819,700 |
2025/8/4 |
204 |
210 |
196 |
197 |
-7.08% |
8,211,400 |
2025/8/1 |
180 |
221 |
179 |
212 |
+23.98% |
33,719,400 |
2025/7/31 |
167 |
171 |
167 |
171 |
+2.40% |
195,000 |
2025/7/30 |
168 |
171 |
167 |
167 |
-1.18% |
267,200 |
2025/7/29 |
174 |
174 |
168 |
169 |
-2.87% |
361,300 |
2025/7/28 |
174 |
175 |
171 |
174 |
+0.00% |
217,400 |
2025/7/25 |
174 |
176 |
172 |
174 |
+0.58% |
184,500 |
2025/7/24 |
175 |
177 |
173 |
173 |
-1.70% |
308,200 |
2025/7/23 |
170 |
179 |
169 |
176 |
+4.14% |
626,400 |
2025/7/22 |
175 |
178 |
168 |
169 |
-2.31% |
594,400 |
2025/7/18 |
170 |
173 |
167 |
173 |
+2.37% |
395,400 |
2025/7/17 |
172 |
175 |
167 |
169 |
+0.60% |
394,600 |
2025/7/16 |
166 |
175 |
164 |
168 |
+2.44% |
620,400 |
2025/7/15 |
173 |
174 |
163 |
164 |
-5.20% |
686,000 |
2025/7/14 |
179 |
181 |
173 |
173 |
-1.70% |
863,100 |
2025/7/11 |
167 |
184 |
165 |
176 |
+6.02% |
2,217,100 |
2025/7/10 |
161 |
166 |
161 |
166 |
+4.40% |
872,100 |
2025/7/9 |
155 |
159 |
154 |
159 |
+2.58% |
245,800 |
2025/7/8 |
154 |
156 |
153 |
155 |
+0.00% |
117,100 |
2025/7/7 |
153 |
155 |
153 |
155 |
+1.31% |
121,500 |
2025/7/4 |
153 |
154 |
151 |
153 |
+1.32% |
108,100 |
2025/7/3 |
152 |
153 |
150 |
151 |
+0.00% |
172,800 |
2025/7/2 |
155 |
155 |
151 |
151 |
-2.58% |
354,000 |
2025/7/1 |
159 |
159 |
155 |
155 |
-1.90% |
187,900 |
2025/6/30 |
155 |
160 |
154 |
158 |
+3.27% |
389,700 |
2025/6/27 |
154 |
157 |
152 |
153 |
-1.92% |
628,800 |
2025/6/26 |
159 |
161 |
156 |
156 |
-1.89% |
320,900 |
2025/6/25 |
160 |
160 |
156 |
159 |
+0.00% |
451,500 |
2025/6/24 |
158 |
160 |
157 |
159 |
+0.00% |
238,000 |
2025/6/23 |
159 |
159 |
155 |
159 |
+0.00% |
301,900 |
2025/6/20 |
161 |
163 |
159 |
159 |
-1.85% |
300,800 |
2025/6/19 |
166 |
166 |
161 |
162 |
-1.82% |
465,000 |
2025/6/18 |
164 |
172 |
162 |
165 |
+0.61% |
1,367,100 |
2025/6/17 |
164 |
169 |
161 |
164 |
+1.23% |
1,046,100 |
2025/6/16 |
158 |
163 |
157 |
162 |
+4.52% |
491,200 |
2025/6/13 |
159 |
159 |
155 |
155 |
-1.90% |
264,300 |
2025/6/12 |
159 |
160 |
157 |
158 |
-0.63% |
213,400 |
2025/6/11 |
157 |
162 |
157 |
159 |
+1.92% |
375,300 |
2025/6/10 |
154 |
158 |
152 |
156 |
+1.30% |
269,400 |
2025/6/9 |
153 |
154 |
151 |
154 |
+1.32% |
277,100 |
2025/6/6 |
157 |
158 |
152 |
152 |
-3.80% |
302,200 |
2025/6/5 |
158 |
159 |
156 |
158 |
+0.00% |
102,900 |
2025/6/4 |
157 |
159 |
156 |
158 |
+0.64% |
217,700 |
2025/6/3 |
155 |
158 |
154 |
157 |
+1.29% |
206,900 |
2025/6/2 |
157 |
158 |
154 |
155 |
-2.52% |
228,500 |
2025/5/30 |
158 |
161 |
157 |
159 |
+0.63% |
344,800 |
2025/5/29 |
160 |
162 |
158 |
158 |
-1.25% |
311,600 |
2025/5/28 |
162 |
165 |
160 |
160 |
-1.23% |
382,200 |
2025/5/27 |
163 |
165 |
161 |
162 |
+0.00% |
388,200 |
2025/5/26 |
158 |
163 |
156 |
162 |
+3.18% |
326,600 |
2025/5/23 |
165 |
165 |
157 |
157 |
-4.85% |
485,200 |
2025/5/22 |
157 |
166 |
156 |
165 |
+5.10% |
1,016,900 |
2025/5/21 |
156 |
159 |
155 |
157 |
+1.29% |
225,100 |
2025/5/20 |
155 |
158 |
154 |
155 |
+1.31% |
204,300 |
2025/5/19 |
157 |
157 |
152 |
153 |
-1.29% |
132,800 |
2025/5/16 |
153 |
158 |
153 |
155 |
+1.31% |
211,400 |
2025/5/15 |
153 |
156 |
152 |
153 |
-3.16% |
354,800 |
2025/5/14 |
162 |
165 |
154 |
158 |
-3.66% |
920,700 |
2025/5/13 |
159 |
164 |
156 |
164 |
+4.46% |
836,100 |
2025/5/12 |
155 |
157 |
154 |
157 |
+1.95% |
252,200 |
2025/5/9 |
150 |
154 |
150 |
154 |
+2.67% |
379,400 |
2025/5/8 |
150 |
151 |
148 |
150 |
+0.00% |
162,900 |
2025/5/7 |
148 |
152 |
148 |
150 |
+1.35% |
159,700 |
2025/5/2 |
148 |
149 |
146 |
148 |
+0.00% |
145,600 |
2025/5/1 |
152 |
152 |
148 |
148 |
-1.33% |
162,900 |
2025/4/30 |
151 |
152 |
148 |
150 |
-0.66% |
328,000 |
2025/4/28 |
148 |
152 |
148 |
151 |
+2.72% |
413,600 |
2025/4/25 |
141 |
148 |
141 |
147 |
+4.26% |
489,100 |
2025/4/24 |
141 |
142 |
140 |
141 |
+0.71% |
89,200 |
2025/4/23 |
144 |
144 |
139 |
140 |
-1.41% |
287,800 |
2025/4/22 |
144 |
144 |
141 |
142 |
-0.70% |
129,100 |
2025/4/21 |
143 |
146 |
142 |
143 |
+1.42% |
206,900 |
2025/4/18 |
139 |
143 |
139 |
141 |
+0.71% |
256,100 |
2025/4/17 |
136 |
140 |
135 |
140 |
+2.94% |
299,000 |
2025/4/16 |
141 |
142 |
136 |
136 |
-3.55% |
469,300 |
2025/4/15 |
139 |
145 |
136 |
141 |
+2.92% |
959,000 |
2025/4/14 |
137 |
141 |
136 |
137 |
+1.48% |
549,900 |
2025/4/11 |
126 |
139 |
126 |
135 |
+4.65% |
682,100 |
2025/4/10 |
131 |
132 |
128 |
129 |
+6.61% |
822,200 |
2025/4/9 |
125 |
127 |
115 |
121 |
-3.20% |
550,400 |
2025/4/8 |
118 |
129 |
118 |
125 |
+13.64% |
1,357,800 |
2025/4/7 |
110 |
139 |
107 |
110 |
-15.38% |
3,979,600 |
2025/4/4 |
140 |
141 |
126 |
130 |
-9.09% |
1,395,300 |
2025/4/3 |
141 |
145 |
140 |
143 |
-2.72% |
474,900 |
2025/4/2 |
145 |
149 |
144 |
147 |
+2.08% |
375,300 |
2025/4/1 |
148 |
151 |
144 |
144 |
-2.04% |
444,200 |
2025/3/31 |
150 |
172 |
145 |
147 |
-3.92% |
3,310,700 |
2025/3/28 |
152 |
156 |
151 |
153 |
+1.32% |
371,900 |
2025/3/27 |
154 |
156 |
151 |
151 |
-1.95% |
290,300 |
2025/3/26 |
153 |
156 |
152 |
154 |
+0.00% |
375,400 |
2025/3/25 |
151 |
155 |
151 |
154 |
+1.99% |
520,700 |
2025/3/24 |
157 |
157 |
151 |
151 |
-3.82% |
802,600 |
|