| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
1,527 |
1,548 |
1,499 |
1,548 |
+1.24% |
68,000 |
| 2026/9/11 |
1,510 |
1,550 |
1,505 |
1,529 |
-0.13% |
111,300 |
| 2026/9/10 |
1,531 |
1,553 |
1,527 |
1,531 |
-0.46% |
95,000 |
| 2026/9/9 |
1,532 |
1,555 |
1,520 |
1,538 |
+0.20% |
83,400 |
| 2026/9/8 |
1,551 |
1,565 |
1,535 |
1,535 |
-1.79% |
89,600 |
| 2026/9/7 |
1,541 |
1,577 |
1,540 |
1,563 |
+0.71% |
140,700 |
| 2026/9/4 |
1,520 |
1,559 |
1,520 |
1,552 |
+2.99% |
148,400 |
| 2026/9/3 |
1,477 |
1,507 |
1,470 |
1,507 |
+3.01% |
107,000 |
| 2026/9/2 |
1,505 |
1,510 |
1,463 |
1,463 |
-4.19% |
159,400 |
| 2026/9/1 |
1,565 |
1,565 |
1,521 |
1,527 |
-3.11% |
126,800 |
| 2026/8/31 |
1,560 |
1,585 |
1,544 |
1,576 |
+0.64% |
117,400 |
| 2026/8/28 |
1,545 |
1,582 |
1,542 |
1,566 |
+2.02% |
84,300 |
| 2026/8/27 |
1,520 |
1,537 |
1,505 |
1,535 |
+0.72% |
95,500 |
| 2026/8/26 |
1,541 |
1,554 |
1,519 |
1,524 |
-1.10% |
109,400 |
| 2026/8/25 |
1,574 |
1,574 |
1,530 |
1,541 |
-2.10% |
101,800 |
| 2026/8/24 |
1,567 |
1,597 |
1,555 |
1,574 |
-0.19% |
112,000 |
| 2026/8/21 |
1,590 |
1,599 |
1,567 |
1,577 |
-2.23% |
100,600 |
| 2026/8/20 |
1,551 |
1,613 |
1,550 |
1,613 |
+3.66% |
89,600 |
| 2026/8/19 |
1,575 |
1,595 |
1,545 |
1,556 |
-1.21% |
98,100 |
| 2026/8/18 |
1,573 |
1,602 |
1,559 |
1,575 |
+0.19% |
97,500 |
| 2026/8/17 |
1,578 |
1,589 |
1,556 |
1,572 |
-1.38% |
102,000 |
| 2026/8/14 |
1,525 |
1,603 |
1,518 |
1,594 |
+4.87% |
191,300 |
| 2026/8/13 |
1,521 |
1,526 |
1,492 |
1,520 |
-0.85% |
111,300 |
| 2026/8/12 |
1,488 |
1,533 |
1,451 |
1,533 |
+4.43% |
226,700 |
| 2026/8/10 |
1,520 |
1,528 |
1,461 |
1,468 |
-3.93% |
337,000 |
| 2026/8/7 |
1,531 |
1,618 |
1,526 |
1,528 |
-16.78% |
606,300 |
| 2026/8/6 |
1,852 |
1,880 |
1,833 |
1,836 |
-0.33% |
103,700 |
| 2026/8/5 |
1,811 |
1,854 |
1,809 |
1,842 |
+1.82% |
64,800 |
| 2026/8/4 |
1,806 |
1,830 |
1,799 |
1,809 |
+0.78% |
63,300 |
| 2026/8/3 |
1,806 |
1,808 |
1,762 |
1,795 |
-1.16% |
62,300 |
| 2026/7/31 |
1,774 |
1,831 |
1,770 |
1,816 |
+0.83% |
66,100 |
| 2026/7/30 |
1,802 |
1,809 |
1,776 |
1,801 |
+0.33% |
41,400 |
| 2026/7/29 |
1,809 |
1,810 |
1,759 |
1,795 |
+0.22% |
49,500 |
| 2026/7/28 |
1,807 |
1,814 |
1,779 |
1,791 |
-0.78% |
70,600 |
| 2026/7/27 |
1,727 |
1,805 |
1,727 |
1,805 |
+5.43% |
73,300 |
| 2026/7/24 |
1,710 |
1,718 |
1,692 |
1,712 |
-0.52% |
65,600 |
| 2026/7/23 |
1,775 |
1,776 |
1,712 |
1,721 |
-2.99% |
87,700 |
| 2026/7/22 |
1,810 |
1,811 |
1,774 |
1,774 |
-0.39% |
58,300 |
| 2026/7/21 |
1,797 |
1,812 |
1,781 |
1,781 |
-0.89% |
46,400 |
| 2026/7/17 |
1,804 |
1,822 |
1,761 |
1,797 |
-1.75% |
58,600 |
| 2026/7/16 |
1,818 |
1,866 |
1,814 |
1,829 |
-0.33% |
65,900 |
| 2026/7/15 |
1,790 |
1,835 |
1,772 |
1,835 |
+1.66% |
58,400 |
| 2026/7/14 |
1,794 |
1,830 |
1,793 |
1,805 |
+0.61% |
64,000 |
| 2026/7/13 |
1,790 |
1,822 |
1,776 |
1,794 |
+0.56% |
82,800 |
| 2026/7/10 |
1,768 |
1,803 |
1,760 |
1,784 |
+0.90% |
73,400 |
| 2026/7/9 |
1,740 |
1,788 |
1,732 |
1,768 |
-0.17% |
67,200 |
| 2026/7/8 |
1,775 |
1,784 |
1,759 |
1,771 |
-0.39% |
70,400 |
| 2026/7/7 |
1,783 |
1,812 |
1,762 |
1,778 |
-0.11% |
100,200 |
| 2026/7/6 |
1,785 |
1,815 |
1,770 |
1,780 |
-0.73% |
89,000 |
| 2026/7/3 |
1,744 |
1,793 |
1,727 |
1,793 |
+3.94% |
170,500 |
| 2026/7/2 |
1,707 |
1,750 |
1,707 |
1,725 |
+1.05% |
96,800 |
| 2026/7/1 |
1,625 |
1,717 |
1,620 |
1,707 |
+3.83% |
137,600 |
| 2026/6/30 |
1,609 |
1,662 |
1,605 |
1,644 |
+2.49% |
92,900 |
| 2026/6/29 |
1,608 |
1,645 |
1,578 |
1,604 |
+1.01% |
280,400 |
| 2026/6/26 |
1,638 |
1,645 |
1,587 |
1,588 |
-4.05% |
235,000 |
| 2026/6/25 |
1,700 |
1,700 |
1,646 |
1,655 |
-1.49% |
134,900 |
| 2026/6/24 |
1,703 |
1,715 |
1,680 |
1,680 |
-0.30% |
60,600 |
| 2026/6/23 |
1,750 |
1,750 |
1,685 |
1,685 |
-3.71% |
123,400 |
| 2026/6/22 |
1,736 |
1,753 |
1,726 |
1,750 |
+0.86% |
95,400 |
| 2026/6/19 |
1,810 |
1,810 |
1,725 |
1,735 |
-4.30% |
120,600 |
| 2026/6/18 |
1,815 |
1,828 |
1,782 |
1,813 |
+0.17% |
61,400 |
| 2026/6/17 |
1,775 |
1,828 |
1,763 |
1,810 |
+2.09% |
73,600 |
| 2026/6/16 |
1,785 |
1,785 |
1,755 |
1,773 |
-0.11% |
51,300 |
| 2026/6/15 |
1,793 |
1,794 |
1,760 |
1,775 |
+1.25% |
68,400 |
| 2026/6/12 |
1,840 |
1,844 |
1,746 |
1,753 |
-2.61% |
117,400 |
| 2026/6/11 |
1,781 |
1,800 |
1,728 |
1,800 |
+0.50% |
137,900 |
| 2026/6/10 |
1,815 |
1,836 |
1,777 |
1,791 |
-1.10% |
135,900 |
| 2026/6/9 |
1,845 |
1,845 |
1,789 |
1,811 |
-0.77% |
131,800 |
| 2026/6/8 |
1,850 |
1,890 |
1,811 |
1,825 |
-4.45% |
282,000 |
| 2026/6/5 |
1,836 |
1,915 |
1,836 |
1,910 |
+5.70% |
208,700 |
| 2026/6/4 |
1,808 |
1,826 |
1,795 |
1,807 |
-0.44% |
135,000 |
| 2026/6/3 |
1,793 |
1,824 |
1,772 |
1,815 |
-0.27% |
175,500 |
| 2026/6/2 |
1,826 |
1,834 |
1,772 |
1,820 |
+0.44% |
145,100 |
| 2026/6/1 |
1,753 |
1,833 |
1,750 |
1,812 |
+5.35% |
194,000 |
| 2026/5/29 |
1,705 |
1,767 |
1,697 |
1,720 |
+2.99% |
109,200 |
| 2026/5/28 |
1,706 |
1,708 |
1,652 |
1,670 |
-2.11% |
104,300 |
| 2026/5/27 |
1,710 |
1,732 |
1,689 |
1,706 |
+0.53% |
156,300 |
| 2026/5/26 |
1,747 |
1,748 |
1,690 |
1,697 |
-2.53% |
80,900 |
| 2026/5/25 |
1,797 |
1,797 |
1,711 |
1,741 |
-2.79% |
128,400 |
| 2026/5/22 |
1,760 |
1,796 |
1,755 |
1,791 |
+1.88% |
70,800 |
| 2026/5/21 |
1,773 |
1,783 |
1,746 |
1,758 |
+1.27% |
96,400 |
| 2026/5/20 |
1,767 |
1,778 |
1,719 |
1,736 |
+0.40% |
156,200 |
| 2026/5/19 |
1,723 |
1,746 |
1,709 |
1,729 |
+1.35% |
70,200 |
| 2026/5/18 |
1,717 |
1,730 |
1,693 |
1,706 |
+0.24% |
96,000 |
| 2026/5/15 |
1,710 |
1,732 |
1,679 |
1,702 |
+0.12% |
96,400 |
| 2026/5/14 |
1,745 |
1,745 |
1,691 |
1,700 |
-2.58% |
162,900 |
| 2026/5/13 |
1,726 |
1,753 |
1,721 |
1,745 |
+1.22% |
193,200 |
| 2026/5/12 |
1,796 |
1,807 |
1,723 |
1,724 |
-4.86% |
227,500 |
| 2026/5/11 |
1,814 |
1,845 |
1,786 |
1,812 |
+1.06% |
228,700 |
| 2026/5/8 |
1,736 |
1,833 |
1,723 |
1,793 |
+12.06% |
659,700 |
| 2026/5/7 |
1,600 |
1,605 |
1,576 |
1,600 |
+3.90% |
141,500 |
| 2026/5/1 |
1,540 |
1,549 |
1,532 |
1,540 |
-1.22% |
48,700 |
| 2026/4/28 |
1,550 |
1,563 |
1,540 |
1,559 |
+0.32% |
63,600 |
| 2026/4/27 |
1,571 |
1,589 |
1,547 |
1,554 |
-0.83% |
59,600 |
| 2026/4/24 |
1,555 |
1,579 |
1,554 |
1,567 |
-0.63% |
80,800 |
| 2026/4/23 |
1,595 |
1,605 |
1,555 |
1,577 |
-1.93% |
96,700 |
| 2026/4/22 |
1,593 |
1,629 |
1,586 |
1,608 |
+1.77% |
74,900 |
| 2026/4/21 |
1,585 |
1,600 |
1,569 |
1,580 |
+0.96% |
53,500 |
| 2026/4/20 |
1,574 |
1,575 |
1,556 |
1,565 |
-0.63% |
81,400 |
| 2026/4/17 |
1,577 |
1,600 |
1,567 |
1,575 |
-0.06% |
73,600 |
| 2026/4/16 |
1,578 |
1,583 |
1,554 |
1,576 |
+4.51% |
143,100 |
| 2026/4/15 |
1,498 |
1,517 |
1,495 |
1,508 |
+2.72% |
80,400 |
| 2026/4/14 |
1,452 |
1,504 |
1,452 |
1,468 |
+1.38% |
76,500 |
| 2026/4/13 |
1,433 |
1,454 |
1,428 |
1,448 |
-0.69% |
84,400 |
| 2026/4/10 |
1,490 |
1,492 |
1,448 |
1,458 |
-2.47% |
93,000 |
| 2026/4/9 |
1,522 |
1,522 |
1,490 |
1,495 |
-2.61% |
82,900 |
| 2026/4/8 |
1,500 |
1,544 |
1,495 |
1,535 |
+4.28% |
88,600 |
| 2026/4/7 |
1,464 |
1,491 |
1,456 |
1,472 |
+0.89% |
59,700 |
| 2026/4/6 |
1,459 |
1,475 |
1,451 |
1,459 |
+0.21% |
47,100 |
| 2026/4/3 |
1,465 |
1,490 |
1,451 |
1,456 |
+1.11% |
59,500 |
| 2026/4/2 |
1,483 |
1,498 |
1,432 |
1,440 |
-2.31% |
57,900 |
| 2026/4/1 |
1,437 |
1,497 |
1,435 |
1,474 |
+6.50% |
153,300 |
| 2026/3/30 |
1,380 |
1,388 |
1,350 |
1,384 |
-3.82% |
253,300 |
| 2026/3/27 |
1,420 |
1,444 |
1,420 |
1,439 |
+0.56% |
64,400 |
| 2026/3/26 |
1,480 |
1,480 |
1,419 |
1,431 |
-3.18% |
73,300 |
| 2026/3/25 |
1,466 |
1,489 |
1,466 |
1,478 |
+1.16% |
54,100 |
| 2026/3/24 |
1,462 |
1,479 |
1,440 |
1,461 |
+2.45% |
64,700 |
| 2026/3/23 |
1,443 |
1,452 |
1,419 |
1,426 |
-3.19% |
87,600 |
| 2026/3/19 |
1,516 |
1,521 |
1,473 |
1,473 |
-4.54% |
131,700 |
| 2026/3/18 |
1,532 |
1,543 |
1,517 |
1,543 |
+2.12% |
44,700 |
| 2026/3/17 |
1,550 |
1,550 |
1,511 |
1,511 |
-0.98% |
55,800 |
| 2026/3/16 |
1,520 |
1,548 |
1,520 |
1,526 |
+0.13% |
59,100 |
| 2026/3/13 |
1,541 |
1,547 |
1,524 |
1,524 |
-2.43% |
59,600 |
|