日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
594 |
608 |
588 |
602 |
+1.86% |
196,800 |
2025/9/17 |
593 |
600 |
585 |
591 |
-1.17% |
136,800 |
2025/9/16 |
583 |
598 |
580 |
598 |
+2.57% |
168,400 |
2025/9/12 |
569 |
588 |
563 |
583 |
+2.82% |
194,000 |
2025/9/11 |
576 |
578 |
560 |
567 |
-1.56% |
260,500 |
2025/9/10 |
584 |
587 |
575 |
576 |
-1.71% |
138,000 |
2025/9/9 |
596 |
596 |
583 |
586 |
-1.84% |
147,300 |
2025/9/8 |
597 |
601 |
588 |
597 |
+0.00% |
248,000 |
2025/9/5 |
574 |
610 |
571 |
597 |
+4.01% |
686,000 |
2025/9/4 |
548 |
575 |
548 |
574 |
+4.94% |
187,500 |
2025/9/3 |
557 |
563 |
546 |
547 |
-1.80% |
140,300 |
2025/9/2 |
564 |
569 |
548 |
557 |
-1.24% |
264,900 |
2025/9/1 |
543 |
567 |
542 |
564 |
+2.73% |
175,800 |
2025/8/29 |
590 |
590 |
549 |
549 |
-6.47% |
336,600 |
2025/8/28 |
579 |
593 |
577 |
587 |
+1.38% |
138,200 |
2025/8/27 |
580 |
600 |
574 |
579 |
+0.52% |
195,300 |
2025/8/26 |
577 |
594 |
572 |
576 |
-0.69% |
235,500 |
2025/8/25 |
580 |
585 |
562 |
580 |
+0.87% |
197,200 |
2025/8/22 |
590 |
592 |
566 |
575 |
-2.21% |
312,100 |
2025/8/21 |
568 |
593 |
560 |
588 |
+3.52% |
422,300 |
2025/8/20 |
548 |
571 |
545 |
568 |
+3.65% |
305,600 |
2025/8/19 |
560 |
560 |
545 |
548 |
-2.32% |
303,800 |
2025/8/18 |
555 |
563 |
551 |
561 |
+2.37% |
332,700 |
2025/8/15 |
529 |
553 |
518 |
548 |
+3.59% |
487,400 |
2025/8/14 |
494 |
533 |
480 |
529 |
+7.52% |
652,200 |
2025/8/13 |
476 |
493 |
445 |
492 |
-6.82% |
1,046,200 |
2025/8/12 |
530 |
534 |
521 |
528 |
-0.56% |
318,400 |
2025/8/8 |
530 |
535 |
525 |
531 |
+0.19% |
168,900 |
2025/8/7 |
524 |
547 |
520 |
530 |
+3.11% |
456,500 |
2025/8/6 |
516 |
524 |
512 |
514 |
+0.00% |
149,900 |
2025/8/5 |
509 |
516 |
505 |
514 |
+2.19% |
146,400 |
2025/8/4 |
494 |
506 |
486 |
503 |
-0.20% |
134,400 |
2025/8/1 |
498 |
509 |
492 |
504 |
+1.41% |
166,300 |
2025/7/31 |
514 |
516 |
497 |
497 |
-3.68% |
223,200 |
2025/7/30 |
510 |
518 |
498 |
516 |
+0.58% |
401,700 |
2025/7/29 |
515 |
521 |
504 |
513 |
-0.19% |
235,000 |
2025/7/28 |
515 |
531 |
504 |
514 |
+0.00% |
351,100 |
2025/7/25 |
514 |
519 |
503 |
514 |
-0.58% |
304,900 |
2025/7/24 |
486 |
521 |
483 |
517 |
+6.16% |
707,500 |
2025/7/23 |
460 |
489 |
455 |
487 |
+6.10% |
449,300 |
2025/7/22 |
440 |
460 |
438 |
459 |
+4.32% |
411,900 |
2025/7/18 |
437 |
441 |
428 |
440 |
+0.92% |
117,600 |
2025/7/17 |
425 |
443 |
424 |
436 |
+3.07% |
250,700 |
2025/7/16 |
420 |
430 |
418 |
423 |
+0.71% |
116,300 |
2025/7/15 |
415 |
422 |
412 |
420 |
+1.69% |
94,400 |
2025/7/14 |
420 |
423 |
412 |
413 |
-1.67% |
76,600 |
2025/7/11 |
415 |
426 |
413 |
420 |
+2.19% |
139,200 |
2025/7/10 |
421 |
421 |
409 |
411 |
-2.38% |
137,000 |
2025/7/9 |
418 |
426 |
418 |
421 |
+1.45% |
96,700 |
2025/7/8 |
412 |
417 |
412 |
415 |
+0.97% |
68,800 |
2025/7/7 |
420 |
421 |
411 |
411 |
-1.67% |
80,400 |
2025/7/4 |
429 |
432 |
410 |
418 |
-2.79% |
184,800 |
2025/7/3 |
439 |
443 |
425 |
430 |
-2.27% |
188,000 |
2025/7/2 |
419 |
445 |
418 |
440 |
+1.62% |
327,200 |
2025/7/1 |
405 |
436 |
394 |
433 |
+6.91% |
339,100 |
2025/6/30 |
399 |
410 |
399 |
405 |
+2.27% |
117,900 |
2025/6/27 |
395 |
400 |
393 |
396 |
+0.51% |
85,000 |
2025/6/26 |
395 |
395 |
389 |
394 |
-0.25% |
129,200 |
2025/6/25 |
401 |
401 |
387 |
395 |
-0.50% |
131,300 |
2025/6/24 |
400 |
402 |
396 |
397 |
+0.76% |
84,700 |
2025/6/23 |
398 |
398 |
386 |
394 |
-1.99% |
155,100 |
2025/6/20 |
404 |
406 |
400 |
402 |
-0.50% |
82,200 |
2025/6/19 |
408 |
408 |
401 |
404 |
-0.98% |
47,200 |
2025/6/18 |
401 |
410 |
401 |
408 |
+1.49% |
90,200 |
2025/6/17 |
401 |
407 |
398 |
402 |
+0.75% |
65,600 |
2025/6/16 |
397 |
401 |
392 |
399 |
+1.27% |
77,100 |
2025/6/13 |
405 |
409 |
388 |
394 |
-2.72% |
180,400 |
2025/6/12 |
401 |
414 |
401 |
405 |
+0.25% |
138,500 |
2025/6/11 |
401 |
407 |
400 |
404 |
+1.25% |
109,100 |
2025/6/10 |
398 |
403 |
396 |
399 |
-0.25% |
74,900 |
2025/6/9 |
402 |
405 |
392 |
400 |
-0.25% |
118,800 |
2025/6/6 |
416 |
420 |
400 |
401 |
-3.14% |
119,300 |
2025/6/5 |
400 |
414 |
399 |
414 |
+3.50% |
115,000 |
2025/6/4 |
395 |
401 |
395 |
400 |
+1.27% |
60,400 |
2025/6/3 |
400 |
409 |
394 |
395 |
-0.50% |
108,200 |
2025/6/2 |
409 |
411 |
395 |
397 |
-4.11% |
122,800 |
2025/5/30 |
405 |
415 |
403 |
414 |
+1.47% |
124,700 |
2025/5/29 |
394 |
409 |
394 |
408 |
+4.08% |
176,300 |
2025/5/28 |
393 |
394 |
390 |
392 |
+0.00% |
60,000 |
2025/5/27 |
388 |
393 |
388 |
392 |
+0.51% |
79,800 |
2025/5/26 |
387 |
392 |
387 |
390 |
+1.56% |
73,600 |
2025/5/23 |
385 |
389 |
381 |
384 |
+0.26% |
68,100 |
2025/5/22 |
382 |
388 |
377 |
383 |
-0.52% |
102,600 |
2025/5/21 |
387 |
393 |
385 |
385 |
-0.26% |
98,900 |
2025/5/20 |
395 |
395 |
386 |
386 |
-2.28% |
108,300 |
2025/5/19 |
394 |
396 |
386 |
395 |
-0.25% |
110,100 |
2025/5/16 |
390 |
398 |
385 |
396 |
+2.06% |
139,800 |
2025/5/15 |
386 |
394 |
386 |
388 |
-0.77% |
107,400 |
2025/5/14 |
401 |
401 |
386 |
391 |
-2.49% |
252,300 |
2025/5/13 |
400 |
409 |
395 |
401 |
-6.96% |
409,300 |
2025/5/12 |
432 |
437 |
422 |
431 |
+0.94% |
197,200 |
2025/5/9 |
422 |
428 |
422 |
427 |
+1.67% |
116,300 |
2025/5/8 |
420 |
423 |
417 |
420 |
-0.24% |
113,300 |
2025/5/7 |
430 |
430 |
416 |
421 |
-2.09% |
132,900 |
2025/5/2 |
435 |
439 |
429 |
430 |
-0.92% |
95,400 |
2025/5/1 |
431 |
434 |
428 |
434 |
-0.23% |
50,300 |
2025/4/30 |
430 |
435 |
426 |
435 |
+1.16% |
82,200 |
2025/4/28 |
423 |
434 |
423 |
430 |
+1.65% |
88,000 |
2025/4/25 |
424 |
428 |
423 |
423 |
+0.00% |
56,800 |
2025/4/24 |
428 |
429 |
421 |
423 |
-1.17% |
50,100 |
2025/4/23 |
429 |
431 |
425 |
428 |
+0.94% |
78,600 |
2025/4/22 |
428 |
432 |
420 |
424 |
+0.00% |
98,200 |
2025/4/21 |
423 |
429 |
422 |
424 |
-0.24% |
100,200 |
2025/4/18 |
408 |
425 |
405 |
425 |
+5.20% |
111,500 |
2025/4/17 |
402 |
408 |
402 |
404 |
+0.50% |
62,800 |
2025/4/16 |
410 |
415 |
402 |
402 |
-1.47% |
65,700 |
2025/4/15 |
410 |
414 |
408 |
408 |
-0.49% |
70,200 |
2025/4/14 |
404 |
417 |
404 |
410 |
+1.99% |
117,200 |
2025/4/11 |
380 |
405 |
371 |
402 |
+2.55% |
180,400 |
2025/4/10 |
383 |
393 |
375 |
392 |
+9.80% |
191,900 |
2025/4/9 |
360 |
364 |
350 |
357 |
-3.51% |
235,800 |
2025/4/8 |
351 |
370 |
351 |
370 |
+10.45% |
143,600 |
2025/4/7 |
342 |
359 |
332 |
335 |
-10.19% |
455,200 |
2025/4/4 |
383 |
384 |
366 |
373 |
-4.60% |
272,600 |
2025/4/3 |
385 |
393 |
382 |
391 |
-1.51% |
241,200 |
2025/4/2 |
407 |
407 |
396 |
397 |
-1.49% |
141,100 |
2025/4/1 |
406 |
413 |
403 |
403 |
+0.00% |
81,800 |
2025/3/31 |
418 |
418 |
403 |
403 |
-3.59% |
234,500 |
2025/3/28 |
425 |
427 |
418 |
418 |
-1.65% |
113,900 |
2025/3/27 |
431 |
431 |
421 |
425 |
-1.62% |
173,700 |
2025/3/26 |
422 |
433 |
422 |
432 |
+2.13% |
250,900 |
2025/3/25 |
419 |
429 |
419 |
423 |
+2.92% |
228,800 |
2025/3/24 |
430 |
440 |
408 |
411 |
-1.44% |
419,600 |
|