日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/19 |
2,071 |
2,152 |
2,071 |
2,140 |
+1.18% |
2,147,700 |
2025/9/18 |
2,151 |
2,190 |
2,099 |
2,115 |
-3.86% |
1,551,400 |
2025/9/17 |
2,279 |
2,303 |
2,200 |
2,200 |
-4.14% |
2,081,900 |
2025/9/16 |
2,033 |
2,306 |
2,032 |
2,295 |
+11.79% |
3,725,000 |
2025/9/12 |
1,964 |
2,059 |
1,959 |
2,053 |
+15.08% |
7,868,800 |
2025/9/11 |
1,784 |
1,784 |
1,784 |
1,784 |
+20.22% |
109,600 |
2025/9/10 |
1,500 |
1,500 |
1,482 |
1,484 |
-1.26% |
164,300 |
2025/9/9 |
1,495 |
1,512 |
1,492 |
1,503 |
+1.08% |
150,300 |
2025/9/8 |
1,486 |
1,496 |
1,482 |
1,487 |
+1.16% |
107,000 |
2025/9/5 |
1,480 |
1,480 |
1,469 |
1,470 |
-0.27% |
99,600 |
2025/9/4 |
1,451 |
1,478 |
1,449 |
1,474 |
+1.31% |
105,900 |
2025/9/3 |
1,449 |
1,458 |
1,446 |
1,455 |
+1.46% |
154,600 |
2025/9/2 |
1,445 |
1,449 |
1,434 |
1,434 |
+0.00% |
91,900 |
2025/9/1 |
1,422 |
1,436 |
1,421 |
1,434 |
+0.99% |
94,000 |
2025/8/29 |
1,429 |
1,431 |
1,414 |
1,420 |
-0.56% |
112,300 |
2025/8/28 |
1,417 |
1,433 |
1,415 |
1,428 |
+0.71% |
103,300 |
2025/8/27 |
1,425 |
1,428 |
1,415 |
1,418 |
+0.00% |
110,100 |
2025/8/26 |
1,440 |
1,440 |
1,413 |
1,418 |
-1.05% |
112,100 |
2025/8/25 |
1,454 |
1,455 |
1,433 |
1,433 |
-1.24% |
116,100 |
2025/8/22 |
1,445 |
1,453 |
1,432 |
1,451 |
+0.55% |
149,800 |
2025/8/21 |
1,445 |
1,452 |
1,438 |
1,443 |
+0.28% |
120,800 |
2025/8/20 |
1,416 |
1,446 |
1,415 |
1,439 |
+1.12% |
269,500 |
2025/8/19 |
1,410 |
1,425 |
1,410 |
1,423 |
+0.92% |
104,100 |
2025/8/18 |
1,402 |
1,416 |
1,401 |
1,410 |
+0.50% |
122,000 |
2025/8/15 |
1,404 |
1,404 |
1,395 |
1,403 |
+0.14% |
151,900 |
2025/8/14 |
1,413 |
1,416 |
1,397 |
1,401 |
-0.78% |
176,000 |
2025/8/13 |
1,398 |
1,413 |
1,393 |
1,412 |
+0.86% |
216,200 |
2025/8/12 |
1,420 |
1,422 |
1,396 |
1,400 |
-0.78% |
310,000 |
2025/8/8 |
1,406 |
1,423 |
1,395 |
1,411 |
+0.57% |
372,400 |
2025/8/7 |
1,484 |
1,490 |
1,394 |
1,403 |
-5.27% |
712,100 |
2025/8/6 |
1,472 |
1,482 |
1,464 |
1,481 |
+0.75% |
212,400 |
2025/8/5 |
1,470 |
1,475 |
1,461 |
1,470 |
+0.14% |
118,700 |
2025/8/4 |
1,458 |
1,471 |
1,458 |
1,468 |
+0.34% |
156,100 |
2025/8/1 |
1,444 |
1,466 |
1,441 |
1,463 |
+1.46% |
202,700 |
2025/7/31 |
1,440 |
1,448 |
1,436 |
1,442 |
+0.21% |
112,600 |
2025/7/30 |
1,445 |
1,451 |
1,429 |
1,439 |
+0.07% |
103,300 |
2025/7/29 |
1,411 |
1,441 |
1,407 |
1,438 |
+0.70% |
142,500 |
2025/7/28 |
1,436 |
1,444 |
1,423 |
1,428 |
+0.14% |
74,700 |
2025/7/25 |
1,427 |
1,437 |
1,416 |
1,426 |
-0.28% |
80,300 |
2025/7/24 |
1,415 |
1,432 |
1,411 |
1,430 |
+0.78% |
103,500 |
2025/7/23 |
1,424 |
1,433 |
1,415 |
1,419 |
-0.14% |
110,800 |
2025/7/22 |
1,432 |
1,436 |
1,413 |
1,421 |
-0.42% |
99,600 |
2025/7/18 |
1,420 |
1,434 |
1,406 |
1,427 |
+0.56% |
150,600 |
2025/7/17 |
1,442 |
1,448 |
1,414 |
1,419 |
-1.60% |
137,100 |
2025/7/16 |
1,464 |
1,470 |
1,439 |
1,442 |
-1.17% |
115,600 |
2025/7/15 |
1,461 |
1,463 |
1,444 |
1,459 |
+0.00% |
196,200 |
2025/7/14 |
1,451 |
1,462 |
1,443 |
1,459 |
+0.69% |
154,900 |
2025/7/11 |
1,450 |
1,462 |
1,440 |
1,449 |
+0.07% |
102,600 |
2025/7/10 |
1,451 |
1,451 |
1,436 |
1,448 |
-0.21% |
134,500 |
2025/7/9 |
1,442 |
1,464 |
1,440 |
1,451 |
+0.83% |
164,300 |
2025/7/8 |
1,424 |
1,440 |
1,413 |
1,439 |
+1.05% |
179,100 |
2025/7/7 |
1,418 |
1,431 |
1,418 |
1,424 |
+0.21% |
123,400 |
2025/7/4 |
1,422 |
1,440 |
1,414 |
1,421 |
+0.78% |
198,400 |
2025/7/3 |
1,417 |
1,428 |
1,404 |
1,410 |
-0.98% |
132,500 |
2025/7/2 |
1,427 |
1,428 |
1,411 |
1,424 |
+0.14% |
139,200 |
2025/7/1 |
1,411 |
1,426 |
1,408 |
1,422 |
+1.07% |
128,800 |
2025/6/30 |
1,394 |
1,414 |
1,388 |
1,407 |
+0.86% |
162,400 |
2025/6/27 |
1,387 |
1,401 |
1,386 |
1,395 |
+0.14% |
181,900 |
2025/6/26 |
1,386 |
1,396 |
1,378 |
1,393 |
+0.65% |
181,800 |
2025/6/25 |
1,385 |
1,390 |
1,374 |
1,384 |
-0.14% |
122,800 |
2025/6/24 |
1,384 |
1,388 |
1,366 |
1,386 |
+0.95% |
140,700 |
2025/6/23 |
1,368 |
1,382 |
1,363 |
1,373 |
+0.37% |
87,700 |
2025/6/20 |
1,362 |
1,378 |
1,358 |
1,368 |
+0.51% |
226,700 |
2025/6/19 |
1,352 |
1,365 |
1,351 |
1,361 |
+0.67% |
98,300 |
2025/6/18 |
1,349 |
1,358 |
1,348 |
1,352 |
-0.07% |
82,100 |
2025/6/17 |
1,350 |
1,354 |
1,341 |
1,353 |
+0.30% |
99,700 |
2025/6/16 |
1,360 |
1,363 |
1,345 |
1,349 |
-0.74% |
74,400 |
2025/6/13 |
1,371 |
1,373 |
1,356 |
1,359 |
-1.31% |
110,500 |
2025/6/12 |
1,378 |
1,389 |
1,376 |
1,377 |
-0.29% |
81,900 |
2025/6/11 |
1,391 |
1,395 |
1,376 |
1,381 |
-0.36% |
118,900 |
2025/6/10 |
1,387 |
1,399 |
1,378 |
1,386 |
+0.14% |
138,200 |
2025/6/9 |
1,368 |
1,388 |
1,360 |
1,384 |
+1.39% |
178,400 |
2025/6/6 |
1,381 |
1,393 |
1,357 |
1,365 |
+2.40% |
278,600 |
2025/6/5 |
1,331 |
1,357 |
1,331 |
1,333 |
+0.60% |
210,200 |
2025/6/4 |
1,327 |
1,335 |
1,323 |
1,325 |
+0.08% |
106,400 |
2025/6/3 |
1,340 |
1,340 |
1,320 |
1,324 |
-1.12% |
100,800 |
2025/6/2 |
1,340 |
1,341 |
1,330 |
1,339 |
+0.00% |
120,300 |
2025/5/30 |
1,340 |
1,350 |
1,330 |
1,339 |
-0.45% |
169,300 |
2025/5/29 |
1,343 |
1,363 |
1,341 |
1,345 |
+0.15% |
156,700 |
2025/5/28 |
1,345 |
1,352 |
1,338 |
1,343 |
-0.15% |
163,400 |
2025/5/27 |
1,349 |
1,360 |
1,344 |
1,345 |
+0.00% |
112,000 |
2025/5/26 |
1,336 |
1,356 |
1,336 |
1,345 |
+0.75% |
168,100 |
2025/5/23 |
1,330 |
1,344 |
1,314 |
1,335 |
+1.68% |
169,800 |
2025/5/22 |
1,307 |
1,321 |
1,306 |
1,313 |
-0.23% |
88,600 |
2025/5/21 |
1,314 |
1,326 |
1,307 |
1,316 |
+0.61% |
111,100 |
2025/5/20 |
1,321 |
1,324 |
1,302 |
1,308 |
-0.38% |
155,100 |
2025/5/19 |
1,322 |
1,324 |
1,308 |
1,313 |
-0.83% |
109,000 |
2025/5/16 |
1,324 |
1,335 |
1,314 |
1,324 |
+0.68% |
152,200 |
2025/5/15 |
1,290 |
1,319 |
1,278 |
1,315 |
+1.54% |
266,100 |
2025/5/14 |
1,315 |
1,324 |
1,271 |
1,295 |
-3.72% |
560,800 |
2025/5/13 |
1,404 |
1,408 |
1,345 |
1,345 |
-3.58% |
281,800 |
2025/5/12 |
1,400 |
1,401 |
1,371 |
1,395 |
-0.21% |
154,800 |
2025/5/9 |
1,400 |
1,410 |
1,396 |
1,398 |
+0.72% |
142,800 |
2025/5/8 |
1,392 |
1,392 |
1,373 |
1,388 |
-0.29% |
194,200 |
2025/5/7 |
1,400 |
1,405 |
1,387 |
1,392 |
-0.71% |
193,800 |
2025/5/2 |
1,366 |
1,411 |
1,363 |
1,402 |
+2.94% |
372,700 |
2025/5/1 |
1,355 |
1,364 |
1,345 |
1,362 |
+0.07% |
166,900 |
2025/4/30 |
1,344 |
1,364 |
1,334 |
1,361 |
+1.49% |
169,700 |
2025/4/28 |
1,340 |
1,353 |
1,335 |
1,341 |
-1.40% |
125,600 |
2025/4/25 |
1,357 |
1,376 |
1,354 |
1,360 |
+0.07% |
122,700 |
2025/4/24 |
1,378 |
1,383 |
1,352 |
1,359 |
-1.24% |
89,700 |
2025/4/23 |
1,363 |
1,389 |
1,363 |
1,376 |
+1.18% |
173,900 |
2025/4/22 |
1,370 |
1,380 |
1,356 |
1,360 |
-0.66% |
107,100 |
2025/4/21 |
1,362 |
1,379 |
1,359 |
1,369 |
+0.81% |
226,500 |
2025/4/18 |
1,323 |
1,358 |
1,321 |
1,358 |
+3.43% |
165,300 |
2025/4/17 |
1,323 |
1,334 |
1,311 |
1,313 |
-0.91% |
80,300 |
2025/4/16 |
1,328 |
1,332 |
1,316 |
1,325 |
+0.45% |
74,900 |
2025/4/15 |
1,323 |
1,334 |
1,315 |
1,319 |
-0.23% |
112,300 |
2025/4/14 |
1,298 |
1,341 |
1,290 |
1,322 |
+2.80% |
166,600 |
2025/4/11 |
1,268 |
1,291 |
1,241 |
1,286 |
-0.23% |
180,400 |
2025/4/10 |
1,275 |
1,295 |
1,263 |
1,289 |
+3.53% |
177,700 |
2025/4/9 |
1,260 |
1,278 |
1,234 |
1,245 |
-2.35% |
204,900 |
2025/4/8 |
1,255 |
1,278 |
1,232 |
1,275 |
+4.00% |
202,700 |
2025/4/7 |
1,228 |
1,255 |
1,214 |
1,226 |
-4.37% |
295,100 |
2025/4/4 |
1,285 |
1,304 |
1,266 |
1,282 |
-1.84% |
270,400 |
2025/4/3 |
1,300 |
1,310 |
1,285 |
1,306 |
-1.21% |
309,700 |
2025/4/2 |
1,327 |
1,327 |
1,305 |
1,322 |
-0.38% |
193,400 |
2025/4/1 |
1,337 |
1,341 |
1,322 |
1,327 |
+0.53% |
155,300 |
2025/3/31 |
1,320 |
1,328 |
1,305 |
1,320 |
-0.60% |
199,600 |
2025/3/28 |
1,330 |
1,337 |
1,319 |
1,328 |
-1.63% |
158,700 |
2025/3/27 |
1,351 |
1,358 |
1,340 |
1,350 |
-0.30% |
226,700 |
2025/3/26 |
1,350 |
1,366 |
1,348 |
1,354 |
+0.89% |
310,600 |
2025/3/25 |
1,345 |
1,365 |
1,340 |
1,342 |
+0.22% |
156,400 |
|