日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
1,980 |
1,987 |
1,922 |
1,922 |
-3.42% |
39,300 |
2025/9/19 |
1,894 |
1,993 |
1,893 |
1,990 |
+5.12% |
110,500 |
2025/9/18 |
1,874 |
1,893 |
1,870 |
1,893 |
+1.01% |
20,100 |
2025/9/17 |
1,876 |
1,886 |
1,842 |
1,874 |
-0.11% |
27,100 |
2025/9/16 |
1,871 |
1,879 |
1,855 |
1,876 |
+0.64% |
17,600 |
2025/9/12 |
1,846 |
1,867 |
1,832 |
1,864 |
+0.49% |
36,300 |
2025/9/11 |
1,880 |
1,880 |
1,849 |
1,855 |
-0.91% |
12,100 |
2025/9/10 |
1,868 |
1,873 |
1,858 |
1,872 |
+0.21% |
12,200 |
2025/9/9 |
1,868 |
1,884 |
1,857 |
1,868 |
+0.00% |
19,500 |
2025/9/8 |
1,846 |
1,869 |
1,846 |
1,868 |
+1.19% |
25,500 |
2025/9/5 |
1,844 |
1,846 |
1,819 |
1,846 |
+0.16% |
28,000 |
2025/9/4 |
1,834 |
1,849 |
1,833 |
1,843 |
+0.27% |
12,000 |
2025/9/3 |
1,840 |
1,856 |
1,830 |
1,838 |
+0.66% |
24,000 |
2025/9/2 |
1,841 |
1,846 |
1,826 |
1,826 |
-0.05% |
23,200 |
2025/9/1 |
1,845 |
1,854 |
1,824 |
1,827 |
-0.81% |
32,600 |
2025/8/29 |
1,830 |
1,846 |
1,830 |
1,842 |
+0.16% |
19,600 |
2025/8/28 |
1,827 |
1,855 |
1,820 |
1,839 |
+0.27% |
37,700 |
2025/8/27 |
1,839 |
1,845 |
1,826 |
1,834 |
-0.97% |
20,800 |
2025/8/26 |
1,894 |
1,894 |
1,850 |
1,852 |
-2.01% |
28,900 |
2025/8/25 |
1,865 |
1,898 |
1,850 |
1,890 |
+1.89% |
28,700 |
2025/8/22 |
1,838 |
1,865 |
1,831 |
1,855 |
+0.32% |
16,000 |
2025/8/21 |
1,870 |
1,870 |
1,840 |
1,849 |
-1.18% |
18,300 |
2025/8/20 |
1,889 |
1,889 |
1,871 |
1,871 |
-0.95% |
15,100 |
2025/8/19 |
1,885 |
1,900 |
1,878 |
1,889 |
+0.21% |
19,100 |
2025/8/18 |
1,854 |
1,888 |
1,844 |
1,885 |
+1.67% |
20,600 |
2025/8/15 |
1,861 |
1,869 |
1,834 |
1,854 |
-0.80% |
27,600 |
2025/8/14 |
1,865 |
1,890 |
1,862 |
1,869 |
-0.43% |
20,900 |
2025/8/13 |
1,888 |
1,894 |
1,867 |
1,877 |
-0.58% |
17,900 |
2025/8/12 |
1,894 |
1,894 |
1,860 |
1,888 |
-0.79% |
25,000 |
2025/8/8 |
1,876 |
1,907 |
1,866 |
1,903 |
+1.44% |
18,800 |
2025/8/7 |
1,875 |
1,893 |
1,864 |
1,876 |
+0.05% |
15,700 |
2025/8/6 |
1,860 |
1,877 |
1,847 |
1,875 |
+0.81% |
15,500 |
2025/8/5 |
1,875 |
1,876 |
1,860 |
1,860 |
+0.11% |
9,300 |
2025/8/4 |
1,840 |
1,881 |
1,840 |
1,858 |
+0.05% |
25,100 |
2025/8/1 |
1,826 |
1,860 |
1,807 |
1,857 |
-1.28% |
59,800 |
2025/7/31 |
1,837 |
1,882 |
1,837 |
1,881 |
+1.84% |
27,600 |
2025/7/30 |
1,841 |
1,863 |
1,839 |
1,847 |
+0.33% |
35,500 |
2025/7/29 |
1,847 |
1,850 |
1,830 |
1,841 |
-0.91% |
15,100 |
2025/7/28 |
1,859 |
1,874 |
1,856 |
1,858 |
+0.43% |
19,500 |
2025/7/25 |
1,852 |
1,866 |
1,840 |
1,850 |
+0.00% |
27,000 |
2025/7/24 |
1,832 |
1,855 |
1,830 |
1,850 |
+1.09% |
25,500 |
2025/7/23 |
1,843 |
1,843 |
1,815 |
1,830 |
+0.11% |
32,700 |
2025/7/22 |
1,818 |
1,837 |
1,818 |
1,828 |
+0.05% |
9,600 |
2025/7/18 |
1,844 |
1,844 |
1,818 |
1,827 |
-0.33% |
14,900 |
2025/7/17 |
1,805 |
1,835 |
1,805 |
1,833 |
+1.55% |
14,600 |
2025/7/16 |
1,822 |
1,822 |
1,802 |
1,805 |
-0.61% |
12,900 |
2025/7/15 |
1,812 |
1,830 |
1,804 |
1,816 |
+0.00% |
22,900 |
2025/7/14 |
1,834 |
1,842 |
1,815 |
1,816 |
-1.20% |
26,800 |
2025/7/11 |
1,822 |
1,866 |
1,821 |
1,838 |
+2.11% |
49,600 |
2025/7/10 |
1,800 |
1,814 |
1,792 |
1,800 |
+0.61% |
44,600 |
2025/7/9 |
1,772 |
1,796 |
1,771 |
1,789 |
+1.30% |
36,900 |
2025/7/8 |
1,758 |
1,770 |
1,754 |
1,766 |
+0.40% |
29,200 |
2025/7/7 |
1,780 |
1,780 |
1,747 |
1,759 |
+0.11% |
40,700 |
2025/7/4 |
1,771 |
1,771 |
1,751 |
1,757 |
+0.23% |
18,800 |
2025/7/3 |
1,774 |
1,778 |
1,753 |
1,753 |
-1.18% |
14,600 |
2025/7/2 |
1,775 |
1,799 |
1,774 |
1,774 |
+0.11% |
50,200 |
2025/7/1 |
1,794 |
1,794 |
1,771 |
1,772 |
-1.23% |
18,100 |
2025/6/30 |
1,826 |
1,826 |
1,794 |
1,794 |
-0.66% |
23,300 |
2025/6/27 |
1,784 |
1,816 |
1,781 |
1,806 |
+1.23% |
42,100 |
2025/6/26 |
1,780 |
1,786 |
1,762 |
1,784 |
+0.51% |
39,300 |
2025/6/25 |
1,781 |
1,781 |
1,762 |
1,775 |
-0.67% |
17,700 |
2025/6/24 |
1,792 |
1,795 |
1,773 |
1,787 |
+0.68% |
47,100 |
2025/6/23 |
1,787 |
1,794 |
1,759 |
1,775 |
-0.67% |
36,900 |
2025/6/20 |
1,806 |
1,810 |
1,782 |
1,787 |
-1.05% |
89,400 |
2025/6/19 |
1,815 |
1,816 |
1,793 |
1,806 |
-0.50% |
21,600 |
2025/6/18 |
1,783 |
1,815 |
1,783 |
1,815 |
+2.25% |
33,900 |
2025/6/17 |
1,770 |
1,786 |
1,769 |
1,775 |
+0.28% |
30,500 |
2025/6/16 |
1,759 |
1,770 |
1,751 |
1,770 |
+0.63% |
29,100 |
2025/6/13 |
1,767 |
1,767 |
1,723 |
1,759 |
-0.90% |
105,000 |
2025/6/12 |
1,792 |
1,810 |
1,771 |
1,775 |
-1.55% |
38,400 |
2025/6/11 |
1,805 |
1,812 |
1,784 |
1,803 |
+0.78% |
45,500 |
2025/6/10 |
1,791 |
1,807 |
1,789 |
1,789 |
-0.06% |
16,900 |
2025/6/9 |
1,788 |
1,801 |
1,766 |
1,790 |
+0.11% |
41,700 |
2025/6/6 |
1,797 |
1,801 |
1,777 |
1,788 |
-0.56% |
34,000 |
2025/6/5 |
1,792 |
1,812 |
1,783 |
1,798 |
-0.39% |
31,700 |
2025/6/4 |
1,780 |
1,827 |
1,778 |
1,805 |
+0.28% |
31,700 |
2025/6/3 |
1,774 |
1,823 |
1,768 |
1,800 |
+0.61% |
51,500 |
2025/6/2 |
1,765 |
1,802 |
1,765 |
1,789 |
+0.79% |
26,700 |
2025/5/30 |
1,756 |
1,782 |
1,756 |
1,775 |
+0.06% |
38,400 |
2025/5/29 |
1,790 |
1,790 |
1,759 |
1,774 |
-0.62% |
37,100 |
2025/5/28 |
1,817 |
1,828 |
1,785 |
1,785 |
-1.76% |
49,600 |
2025/5/27 |
1,786 |
1,822 |
1,785 |
1,817 |
+1.34% |
20,200 |
2025/5/26 |
1,802 |
1,806 |
1,785 |
1,793 |
-0.50% |
23,100 |
2025/5/23 |
1,819 |
1,840 |
1,796 |
1,802 |
-0.88% |
22,000 |
2025/5/22 |
1,792 |
1,818 |
1,778 |
1,818 |
+1.62% |
26,600 |
2025/5/21 |
1,810 |
1,810 |
1,788 |
1,789 |
-1.16% |
19,900 |
2025/5/20 |
1,805 |
1,812 |
1,782 |
1,810 |
-0.28% |
20,400 |
2025/5/19 |
1,823 |
1,835 |
1,811 |
1,815 |
-0.44% |
26,200 |
2025/5/16 |
1,750 |
1,839 |
1,737 |
1,823 |
+3.93% |
59,200 |
2025/5/15 |
1,781 |
1,788 |
1,740 |
1,754 |
-2.45% |
38,900 |
2025/5/14 |
1,819 |
1,859 |
1,772 |
1,798 |
-7.27% |
96,600 |
2025/5/13 |
1,932 |
1,950 |
1,903 |
1,939 |
+1.78% |
39,900 |
2025/5/12 |
1,873 |
1,907 |
1,873 |
1,905 |
+1.71% |
15,800 |
2025/5/9 |
1,846 |
1,892 |
1,846 |
1,873 |
+1.74% |
30,400 |
2025/5/8 |
1,849 |
1,857 |
1,835 |
1,841 |
-1.23% |
13,600 |
2025/5/7 |
1,801 |
1,870 |
1,800 |
1,864 |
+3.10% |
43,700 |
2025/5/2 |
1,802 |
1,866 |
1,786 |
1,808 |
-0.50% |
46,800 |
2025/5/1 |
1,831 |
1,839 |
1,804 |
1,817 |
-1.73% |
23,100 |
2025/4/30 |
1,839 |
1,869 |
1,799 |
1,849 |
+0.98% |
43,900 |
2025/4/28 |
1,802 |
1,850 |
1,787 |
1,831 |
+2.35% |
148,800 |
2025/4/25 |
1,786 |
1,815 |
1,767 |
1,789 |
-0.28% |
30,900 |
2025/4/24 |
1,808 |
1,810 |
1,783 |
1,794 |
-1.43% |
14,600 |
2025/4/23 |
1,820 |
1,826 |
1,806 |
1,820 |
+0.83% |
21,100 |
2025/4/22 |
1,812 |
1,820 |
1,792 |
1,805 |
+0.50% |
16,400 |
2025/4/21 |
1,776 |
1,808 |
1,776 |
1,796 |
-0.22% |
16,000 |
2025/4/18 |
1,785 |
1,801 |
1,764 |
1,800 |
+1.69% |
15,700 |
2025/4/17 |
1,726 |
1,770 |
1,719 |
1,770 |
+1.26% |
19,600 |
2025/4/16 |
1,733 |
1,765 |
1,712 |
1,748 |
+0.87% |
23,300 |
2025/4/15 |
1,740 |
1,756 |
1,732 |
1,733 |
+0.23% |
25,000 |
2025/4/14 |
1,713 |
1,729 |
1,700 |
1,729 |
+1.23% |
29,500 |
2025/4/11 |
1,672 |
1,711 |
1,616 |
1,708 |
-2.12% |
36,600 |
2025/4/10 |
1,747 |
1,759 |
1,700 |
1,745 |
+7.25% |
32,500 |
2025/4/9 |
1,666 |
1,666 |
1,612 |
1,627 |
-4.63% |
47,400 |
2025/4/8 |
1,688 |
1,721 |
1,677 |
1,706 |
+3.52% |
42,700 |
2025/4/7 |
1,600 |
1,672 |
1,600 |
1,648 |
-6.47% |
54,100 |
2025/4/4 |
1,811 |
1,850 |
1,737 |
1,762 |
-4.40% |
48,600 |
2025/4/3 |
1,821 |
1,850 |
1,817 |
1,843 |
-2.33% |
24,300 |
2025/4/2 |
1,900 |
1,902 |
1,879 |
1,887 |
+0.69% |
26,300 |
2025/4/1 |
1,865 |
1,935 |
1,865 |
1,874 |
+1.30% |
36,100 |
2025/3/31 |
1,873 |
1,873 |
1,833 |
1,850 |
-2.48% |
33,700 |
2025/3/28 |
1,908 |
1,944 |
1,890 |
1,897 |
-3.36% |
28,300 |
2025/3/27 |
1,958 |
1,967 |
1,938 |
1,963 |
+0.20% |
35,000 |
2025/3/26 |
1,927 |
1,959 |
1,918 |
1,959 |
+2.46% |
44,900 |
|