日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
1,565 |
1,567 |
1,515 |
1,567 |
+0.13% |
16,000 |
2025/9/11 |
1,572 |
1,572 |
1,552 |
1,565 |
+0.90% |
7,100 |
2025/9/10 |
1,538 |
1,551 |
1,530 |
1,551 |
+0.85% |
1,800 |
2025/9/9 |
1,540 |
1,547 |
1,525 |
1,538 |
-0.39% |
4,500 |
2025/9/8 |
1,486 |
1,544 |
1,486 |
1,544 |
+3.90% |
6,400 |
2025/9/5 |
1,485 |
1,487 |
1,470 |
1,486 |
+0.95% |
1,000 |
2025/9/4 |
1,458 |
1,474 |
1,456 |
1,472 |
+1.03% |
1,200 |
2025/9/3 |
1,456 |
1,458 |
1,456 |
1,457 |
+0.07% |
500 |
2025/9/2 |
1,470 |
1,482 |
1,452 |
1,456 |
-0.68% |
1,900 |
2025/9/1 |
1,465 |
1,494 |
1,459 |
1,466 |
-0.81% |
1,700 |
2025/8/29 |
1,445 |
1,478 |
1,445 |
1,478 |
+2.78% |
2,400 |
2025/8/28 |
1,416 |
1,497 |
1,412 |
1,438 |
+1.27% |
8,700 |
2025/8/27 |
1,440 |
1,441 |
1,416 |
1,420 |
-3.07% |
5,400 |
2025/8/26 |
1,508 |
1,517 |
1,465 |
1,465 |
-3.04% |
5,700 |
2025/8/25 |
1,532 |
1,532 |
1,500 |
1,511 |
+0.73% |
5,500 |
2025/8/22 |
1,455 |
1,500 |
1,455 |
1,500 |
+4.24% |
5,900 |
2025/8/21 |
1,450 |
1,484 |
1,439 |
1,439 |
+0.56% |
2,500 |
2025/8/20 |
1,410 |
1,431 |
1,409 |
1,431 |
+1.49% |
1,300 |
2025/8/19 |
1,411 |
1,411 |
1,405 |
1,410 |
-0.07% |
1,500 |
2025/8/18 |
1,400 |
1,411 |
1,397 |
1,411 |
+1.00% |
3,700 |
2025/8/15 |
1,391 |
1,405 |
1,389 |
1,397 |
+0.43% |
900 |
2025/8/14 |
1,387 |
1,405 |
1,387 |
1,391 |
+0.07% |
2,000 |
2025/8/13 |
1,396 |
1,418 |
1,390 |
1,390 |
+0.80% |
1,700 |
2025/8/12 |
1,370 |
1,392 |
1,370 |
1,379 |
+0.29% |
900 |
2025/8/8 |
1,365 |
1,394 |
1,365 |
1,375 |
+0.81% |
1,300 |
2025/8/7 |
1,354 |
1,364 |
1,343 |
1,364 |
+0.52% |
1,900 |
2025/8/6 |
1,342 |
1,357 |
1,342 |
1,357 |
-0.15% |
300 |
2025/8/5 |
1,359 |
1,360 |
1,346 |
1,359 |
+0.15% |
1,300 |
2025/8/4 |
1,321 |
1,358 |
1,321 |
1,357 |
+1.57% |
1,900 |
2025/8/1 |
1,334 |
1,343 |
1,334 |
1,336 |
+0.15% |
700 |
2025/7/31 |
1,327 |
1,334 |
1,326 |
1,334 |
+0.83% |
1,300 |
2025/7/30 |
1,327 |
1,334 |
1,315 |
1,323 |
-2.43% |
3,200 |
2025/7/29 |
1,335 |
1,373 |
1,333 |
1,356 |
+0.67% |
4,000 |
2025/7/28 |
1,355 |
1,355 |
1,336 |
1,347 |
+1.05% |
2,500 |
2025/7/25 |
1,336 |
1,336 |
1,324 |
1,333 |
+0.00% |
700 |
2025/7/24 |
1,326 |
1,345 |
1,325 |
1,333 |
+0.53% |
2,100 |
2025/7/23 |
1,323 |
1,326 |
1,311 |
1,326 |
+1.14% |
1,100 |
2025/7/22 |
1,306 |
1,312 |
1,306 |
1,311 |
-0.15% |
900 |
2025/7/18 |
1,321 |
1,324 |
1,311 |
1,313 |
-1.35% |
1,800 |
2025/7/17 |
1,327 |
1,331 |
1,317 |
1,331 |
+0.30% |
2,300 |
2025/7/16 |
1,335 |
1,335 |
1,324 |
1,327 |
+0.23% |
3,400 |
2025/7/15 |
1,323 |
1,325 |
1,315 |
1,324 |
+1.46% |
5,800 |
2025/7/14 |
1,344 |
1,456 |
1,305 |
1,305 |
-2.10% |
40,100 |
2025/7/11 |
1,317 |
1,333 |
1,317 |
1,333 |
+0.45% |
800 |
2025/7/10 |
1,318 |
1,327 |
1,314 |
1,327 |
+0.68% |
1,800 |
2025/7/9 |
1,340 |
1,340 |
1,283 |
1,318 |
-1.64% |
4,400 |
2025/7/8 |
1,325 |
1,344 |
1,325 |
1,340 |
+0.98% |
2,400 |
2025/7/7 |
1,302 |
1,327 |
1,302 |
1,327 |
+2.00% |
1,000 |
2025/7/4 |
1,300 |
1,301 |
1,300 |
1,301 |
+0.46% |
700 |
2025/7/3 |
1,302 |
1,302 |
1,295 |
1,295 |
-0.77% |
800 |
2025/7/2 |
1,305 |
1,317 |
1,303 |
1,305 |
+0.31% |
3,000 |
2025/7/1 |
1,289 |
1,319 |
1,289 |
1,301 |
-1.36% |
2,600 |
2025/6/30 |
1,347 |
1,347 |
1,319 |
1,319 |
-2.08% |
4,000 |
2025/6/27 |
1,352 |
1,357 |
1,346 |
1,347 |
-0.30% |
1,400 |
2025/6/26 |
1,361 |
1,364 |
1,351 |
1,351 |
+0.45% |
1,700 |
2025/6/25 |
1,353 |
1,364 |
1,343 |
1,345 |
-0.88% |
4,500 |
2025/6/24 |
1,364 |
1,364 |
1,351 |
1,357 |
+0.59% |
2,100 |
2025/6/23 |
1,361 |
1,361 |
1,340 |
1,349 |
-0.52% |
1,700 |
2025/6/20 |
1,354 |
1,364 |
1,354 |
1,356 |
+0.30% |
1,000 |
2025/6/19 |
1,357 |
1,364 |
1,352 |
1,352 |
-0.29% |
3,800 |
2025/6/18 |
1,340 |
1,356 |
1,331 |
1,356 |
+1.35% |
3,500 |
2025/6/17 |
1,348 |
1,349 |
1,335 |
1,338 |
-0.52% |
6,800 |
2025/6/16 |
1,366 |
1,366 |
1,340 |
1,345 |
-1.47% |
6,500 |
2025/6/13 |
1,365 |
1,384 |
1,365 |
1,365 |
-0.58% |
3,400 |
2025/6/12 |
1,390 |
1,460 |
1,365 |
1,373 |
-1.15% |
34,600 |
2025/6/11 |
1,397 |
1,397 |
1,350 |
1,389 |
+0.00% |
10,500 |
2025/6/10 |
1,393 |
1,393 |
1,371 |
1,389 |
-0.29% |
8,400 |
2025/6/9 |
1,449 |
1,449 |
1,388 |
1,393 |
-1.21% |
38,600 |
2025/6/6 |
1,595 |
1,770 |
1,377 |
1,410 |
-11.38% |
138,400 |
2025/6/5 |
1,702 |
1,702 |
1,591 |
1,591 |
-6.85% |
15,800 |
2025/6/4 |
1,689 |
1,719 |
1,658 |
1,708 |
+2.52% |
10,500 |
2025/6/3 |
1,677 |
1,684 |
1,635 |
1,666 |
-0.66% |
5,900 |
2025/6/2 |
1,622 |
1,678 |
1,598 |
1,677 |
+3.39% |
6,500 |
2025/5/30 |
1,599 |
1,628 |
1,599 |
1,622 |
-0.37% |
1,500 |
2025/5/29 |
1,600 |
1,634 |
1,600 |
1,628 |
+2.65% |
5,400 |
2025/5/28 |
1,538 |
1,640 |
1,505 |
1,586 |
+2.72% |
12,700 |
2025/5/27 |
1,544 |
1,544 |
1,490 |
1,544 |
+0.00% |
5,600 |
2025/5/26 |
1,526 |
1,548 |
1,512 |
1,544 |
+1.18% |
1,600 |
2025/5/23 |
1,542 |
1,547 |
1,526 |
1,526 |
-1.55% |
3,700 |
2025/5/22 |
1,488 |
1,550 |
1,479 |
1,550 |
+5.44% |
6,700 |
2025/5/21 |
1,475 |
1,535 |
1,458 |
1,470 |
+1.66% |
11,800 |
2025/5/20 |
1,455 |
1,455 |
1,425 |
1,446 |
-0.62% |
1,200 |
2025/5/19 |
1,405 |
1,455 |
1,405 |
1,455 |
+4.00% |
2,100 |
2025/5/16 |
1,365 |
1,399 |
1,365 |
1,399 |
+0.29% |
1,600 |
2025/5/15 |
1,362 |
1,395 |
1,362 |
1,395 |
+2.12% |
600 |
2025/5/14 |
1,398 |
1,399 |
1,354 |
1,366 |
-2.29% |
1,400 |
2025/5/13 |
1,382 |
1,398 |
1,352 |
1,398 |
+3.17% |
4,400 |
2025/5/12 |
1,331 |
1,355 |
1,331 |
1,355 |
+1.88% |
1,500 |
2025/5/9 |
1,330 |
1,352 |
1,330 |
1,330 |
+0.53% |
3,000 |
2025/5/8 |
1,328 |
1,328 |
1,323 |
1,323 |
-0.30% |
600 |
2025/5/7 |
1,345 |
1,406 |
1,310 |
1,327 |
-0.15% |
14,200 |
2025/5/2 |
1,307 |
1,329 |
1,303 |
1,329 |
+1.45% |
2,700 |
2025/5/1 |
1,374 |
1,520 |
1,302 |
1,310 |
-5.89% |
48,500 |
2025/4/30 |
1,362 |
1,392 |
1,362 |
1,392 |
+2.20% |
1,100 |
2025/4/28 |
1,364 |
1,364 |
1,362 |
1,362 |
+2.10% |
800 |
2025/4/25 |
1,334 |
1,334 |
1,334 |
1,334 |
+0.15% |
100 |
2025/4/24 |
1,331 |
1,338 |
1,331 |
1,332 |
+0.15% |
1,600 |
2025/4/23 |
1,347 |
1,547 |
1,305 |
1,330 |
+0.68% |
88,000 |
2025/4/22 |
1,319 |
1,321 |
1,319 |
1,321 |
+0.00% |
400 |
2025/4/21 |
1,354 |
1,354 |
1,319 |
1,321 |
-1.27% |
3,900 |
2025/4/18 |
1,329 |
1,527 |
1,316 |
1,338 |
+0.68% |
33,000 |
2025/4/17 |
1,329 |
1,329 |
1,305 |
1,329 |
+0.00% |
1,300 |
2025/4/16 |
1,311 |
1,329 |
1,311 |
1,329 |
+1.37% |
5,400 |
2025/4/15 |
1,316 |
1,320 |
1,311 |
1,311 |
-0.30% |
3,100 |
2025/4/14 |
1,320 |
1,320 |
1,315 |
1,315 |
+0.31% |
2,300 |
2025/4/11 |
1,283 |
1,311 |
1,283 |
1,311 |
-0.15% |
200 |
2025/4/10 |
1,319 |
1,340 |
1,313 |
1,313 |
+2.42% |
1,600 |
2025/4/9 |
1,274 |
1,287 |
1,261 |
1,282 |
-1.69% |
1,600 |
2025/4/8 |
1,232 |
1,343 |
1,232 |
1,304 |
+8.49% |
2,600 |
2025/4/7 |
1,198 |
1,242 |
1,168 |
1,202 |
-2.67% |
4,400 |
2025/4/4 |
1,265 |
1,278 |
1,234 |
1,235 |
-3.59% |
1,200 |
2025/4/3 |
1,313 |
1,313 |
1,221 |
1,281 |
-4.62% |
7,100 |
2025/4/2 |
1,341 |
1,350 |
1,335 |
1,343 |
-1.10% |
2,000 |
2025/4/1 |
1,379 |
1,379 |
1,358 |
1,358 |
-1.52% |
800 |
2025/3/31 |
1,390 |
1,392 |
1,371 |
1,379 |
-1.57% |
2,900 |
2025/3/28 |
1,427 |
1,427 |
1,391 |
1,401 |
-2.16% |
1,200 |
2025/3/27 |
1,398 |
1,433 |
1,386 |
1,432 |
+2.07% |
2,000 |
2025/3/26 |
1,409 |
1,409 |
1,397 |
1,403 |
+0.86% |
2,000 |
2025/3/25 |
1,410 |
1,410 |
1,391 |
1,391 |
-1.35% |
1,300 |
2025/3/24 |
1,390 |
1,413 |
1,388 |
1,410 |
+1.81% |
3,900 |
2025/3/21 |
1,403 |
1,407 |
1,385 |
1,385 |
-1.07% |
1,800 |
2025/3/19 |
1,397 |
1,400 |
1,380 |
1,400 |
-1.89% |
6,300 |
2025/3/18 |
1,461 |
1,461 |
1,400 |
1,427 |
-0.28% |
11,400 |
|