日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
265 |
284 |
262 |
276 |
+4.15% |
86,300 |
2025/9/19 |
265 |
268 |
264 |
265 |
-0.38% |
27,500 |
2025/9/18 |
271 |
281 |
264 |
266 |
-3.97% |
74,300 |
2025/9/17 |
258 |
292 |
256 |
277 |
+7.78% |
983,600 |
2025/9/16 |
260 |
260 |
254 |
257 |
-1.15% |
119,400 |
2025/9/12 |
289 |
290 |
259 |
260 |
-7.47% |
329,300 |
2025/9/11 |
277 |
320 |
276 |
281 |
+4.07% |
1,457,400 |
2025/9/10 |
278 |
280 |
270 |
270 |
-2.53% |
108,100 |
2025/9/9 |
275 |
279 |
273 |
277 |
+0.73% |
19,200 |
2025/9/8 |
270 |
275 |
270 |
275 |
+2.23% |
33,700 |
2025/9/5 |
272 |
272 |
266 |
269 |
-0.37% |
25,900 |
2025/9/4 |
270 |
272 |
269 |
270 |
-0.37% |
14,800 |
2025/9/3 |
274 |
274 |
271 |
271 |
-2.17% |
15,700 |
2025/9/2 |
278 |
279 |
272 |
277 |
+1.09% |
22,700 |
2025/9/1 |
266 |
278 |
266 |
274 |
-1.08% |
40,500 |
2025/8/29 |
271 |
277 |
271 |
277 |
+2.59% |
25,200 |
2025/8/28 |
265 |
273 |
265 |
270 |
+1.89% |
30,800 |
2025/8/27 |
265 |
268 |
264 |
265 |
+0.00% |
12,100 |
2025/8/26 |
266 |
267 |
263 |
265 |
-0.75% |
15,400 |
2025/8/25 |
269 |
269 |
267 |
267 |
-1.11% |
15,400 |
2025/8/22 |
267 |
270 |
266 |
270 |
+1.12% |
10,900 |
2025/8/21 |
269 |
269 |
264 |
267 |
-1.48% |
7,000 |
2025/8/20 |
264 |
271 |
263 |
271 |
+2.65% |
26,900 |
2025/8/19 |
262 |
268 |
262 |
264 |
+0.00% |
15,000 |
2025/8/18 |
259 |
268 |
258 |
264 |
+1.93% |
49,600 |
2025/8/15 |
256 |
259 |
254 |
259 |
+2.78% |
11,700 |
2025/8/14 |
251 |
259 |
251 |
252 |
-0.40% |
21,700 |
2025/8/13 |
256 |
257 |
247 |
253 |
-1.17% |
70,400 |
2025/8/12 |
248 |
258 |
248 |
256 |
+2.81% |
26,300 |
2025/8/8 |
251 |
251 |
249 |
249 |
-0.80% |
6,200 |
2025/8/7 |
250 |
251 |
250 |
251 |
+0.40% |
2,200 |
2025/8/6 |
250 |
251 |
249 |
250 |
-0.79% |
2,800 |
2025/8/5 |
250 |
253 |
249 |
252 |
+1.20% |
5,500 |
2025/8/4 |
256 |
256 |
245 |
249 |
-2.73% |
15,300 |
2025/8/1 |
249 |
257 |
249 |
256 |
+2.81% |
16,700 |
2025/7/31 |
254 |
254 |
248 |
249 |
-0.40% |
5,200 |
2025/7/30 |
248 |
253 |
248 |
250 |
-0.40% |
7,300 |
2025/7/29 |
249 |
254 |
241 |
251 |
-0.40% |
22,000 |
2025/7/28 |
253 |
253 |
244 |
252 |
+0.40% |
15,400 |
2025/7/25 |
251 |
252 |
249 |
251 |
+0.00% |
30,200 |
2025/7/24 |
250 |
258 |
246 |
251 |
+2.03% |
31,700 |
2025/7/23 |
254 |
257 |
245 |
246 |
-3.15% |
46,400 |
2025/7/22 |
237 |
270 |
235 |
254 |
+8.09% |
371,700 |
2025/7/18 |
230 |
235 |
230 |
235 |
+2.62% |
11,800 |
2025/7/17 |
228 |
232 |
225 |
229 |
+0.00% |
14,600 |
2025/7/16 |
228 |
231 |
227 |
229 |
+0.00% |
10,800 |
2025/7/15 |
230 |
230 |
227 |
229 |
+0.00% |
10,600 |
2025/7/14 |
229 |
231 |
225 |
229 |
+0.00% |
11,900 |
2025/7/11 |
230 |
231 |
228 |
229 |
-0.43% |
6,000 |
2025/7/10 |
231 |
232 |
229 |
230 |
+0.00% |
4,800 |
2025/7/9 |
228 |
230 |
228 |
230 |
+1.77% |
5,400 |
2025/7/8 |
227 |
229 |
226 |
226 |
-0.44% |
3,000 |
2025/7/7 |
223 |
227 |
221 |
227 |
+1.34% |
10,700 |
2025/7/4 |
225 |
226 |
222 |
224 |
+0.00% |
11,600 |
2025/7/3 |
226 |
226 |
222 |
224 |
-0.88% |
17,400 |
2025/7/2 |
226 |
227 |
226 |
226 |
+0.00% |
7,300 |
2025/7/1 |
227 |
228 |
225 |
226 |
-0.44% |
11,100 |
2025/6/30 |
227 |
228 |
226 |
227 |
+0.00% |
8,500 |
2025/6/27 |
227 |
227 |
226 |
227 |
+0.00% |
5,700 |
2025/6/26 |
228 |
229 |
227 |
227 |
-0.44% |
8,200 |
2025/6/25 |
231 |
231 |
228 |
228 |
-1.30% |
22,200 |
2025/6/24 |
232 |
234 |
230 |
231 |
+0.00% |
17,400 |
2025/6/23 |
234 |
234 |
231 |
231 |
-1.28% |
10,000 |
2025/6/20 |
235 |
235 |
233 |
234 |
-0.43% |
2,800 |
2025/6/19 |
234 |
236 |
231 |
235 |
+1.29% |
20,900 |
2025/6/18 |
231 |
233 |
231 |
232 |
+0.00% |
11,600 |
2025/6/17 |
238 |
243 |
231 |
232 |
-2.11% |
24,800 |
2025/6/16 |
232 |
237 |
230 |
237 |
+0.85% |
22,900 |
2025/6/13 |
243 |
244 |
235 |
235 |
-3.69% |
51,600 |
2025/6/12 |
251 |
278 |
243 |
244 |
-2.01% |
438,900 |
2025/6/11 |
244 |
249 |
243 |
249 |
+2.47% |
72,500 |
2025/6/10 |
241 |
244 |
240 |
243 |
+1.25% |
17,900 |
2025/6/9 |
235 |
240 |
235 |
240 |
+2.13% |
9,200 |
2025/6/6 |
244 |
253 |
232 |
235 |
-3.69% |
162,800 |
2025/6/5 |
246 |
246 |
242 |
244 |
-0.81% |
5,100 |
2025/6/4 |
246 |
247 |
243 |
246 |
-0.40% |
21,800 |
2025/6/3 |
246 |
247 |
242 |
247 |
+0.82% |
33,800 |
2025/6/2 |
242 |
245 |
239 |
245 |
+1.24% |
21,500 |
2025/5/30 |
241 |
244 |
239 |
242 |
+0.00% |
18,700 |
2025/5/29 |
240 |
242 |
236 |
242 |
+0.41% |
12,900 |
2025/5/28 |
238 |
241 |
237 |
241 |
+0.42% |
7,000 |
2025/5/27 |
237 |
241 |
235 |
240 |
+1.27% |
10,600 |
2025/5/26 |
234 |
252 |
230 |
237 |
+0.42% |
59,900 |
2025/5/23 |
240 |
243 |
236 |
236 |
-1.26% |
34,600 |
2025/5/22 |
234 |
239 |
233 |
239 |
+0.84% |
21,400 |
2025/5/21 |
232 |
237 |
230 |
237 |
+2.16% |
20,800 |
2025/5/20 |
231 |
235 |
230 |
232 |
+0.87% |
16,000 |
2025/5/19 |
226 |
230 |
222 |
230 |
+2.22% |
19,700 |
2025/5/16 |
224 |
235 |
217 |
225 |
+0.45% |
103,300 |
2025/5/15 |
223 |
230 |
220 |
224 |
+0.45% |
45,500 |
2025/5/14 |
225 |
235 |
218 |
223 |
+0.00% |
101,900 |
2025/5/13 |
221 |
223 |
220 |
223 |
+0.90% |
19,200 |
2025/5/12 |
223 |
232 |
219 |
221 |
-0.90% |
61,700 |
2025/5/9 |
224 |
225 |
222 |
223 |
+0.90% |
6,100 |
2025/5/8 |
230 |
230 |
220 |
221 |
-4.33% |
51,400 |
2025/5/7 |
228 |
232 |
227 |
231 |
+1.32% |
6,800 |
2025/5/2 |
229 |
230 |
226 |
228 |
+0.00% |
3,500 |
2025/5/1 |
229 |
229 |
225 |
228 |
+0.00% |
5,500 |
2025/4/30 |
228 |
228 |
226 |
228 |
+0.44% |
3,700 |
2025/4/28 |
226 |
229 |
225 |
227 |
+0.44% |
9,700 |
2025/4/25 |
230 |
230 |
226 |
226 |
-1.31% |
5,400 |
2025/4/24 |
230 |
230 |
228 |
229 |
+0.88% |
7,700 |
2025/4/23 |
226 |
233 |
225 |
227 |
+0.89% |
27,300 |
2025/4/22 |
224 |
230 |
224 |
225 |
-0.44% |
18,600 |
2025/4/21 |
228 |
260 |
223 |
226 |
+0.44% |
513,000 |
2025/4/18 |
217 |
233 |
217 |
225 |
+3.69% |
121,400 |
2025/4/17 |
227 |
239 |
208 |
217 |
-4.82% |
140,000 |
2025/4/16 |
224 |
229 |
223 |
228 |
+0.88% |
6,900 |
2025/4/15 |
226 |
226 |
225 |
226 |
+0.00% |
6,300 |
2025/4/14 |
226 |
226 |
220 |
226 |
+0.00% |
4,800 |
2025/4/11 |
217 |
226 |
212 |
226 |
+4.15% |
9,900 |
2025/4/10 |
220 |
225 |
213 |
217 |
+7.43% |
27,000 |
2025/4/9 |
197 |
207 |
197 |
202 |
+2.54% |
31,600 |
2025/4/8 |
192 |
201 |
191 |
197 |
+9.44% |
68,300 |
2025/4/7 |
201 |
206 |
180 |
180 |
-15.89% |
51,600 |
2025/4/4 |
225 |
226 |
210 |
214 |
-6.55% |
53,700 |
2025/4/3 |
230 |
236 |
227 |
229 |
-2.97% |
38,300 |
2025/4/2 |
233 |
237 |
230 |
236 |
+1.29% |
33,000 |
2025/4/1 |
237 |
241 |
233 |
233 |
-1.69% |
21,700 |
2025/3/31 |
239 |
240 |
231 |
237 |
-1.25% |
53,900 |
2025/3/28 |
244 |
244 |
240 |
240 |
-0.41% |
15,800 |
2025/3/27 |
241 |
244 |
240 |
241 |
+0.00% |
20,800 |
2025/3/26 |
239 |
241 |
239 |
241 |
+0.84% |
9,800 |
|