| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/17 |
99 |
106 |
97 |
97 |
-2.02% |
670,600 |
| 2025/9/16 |
99 |
99 |
97 |
99 |
+2.06% |
95,500 |
| 2025/9/12 |
98 |
99 |
97 |
97 |
-1.02% |
84,100 |
| 2025/9/11 |
98 |
99 |
98 |
98 |
+0.00% |
12,700 |
| 2025/9/10 |
99 |
100 |
98 |
98 |
+1.03% |
33,000 |
| 2025/9/9 |
100 |
100 |
97 |
97 |
-3.00% |
288,600 |
| 2025/9/8 |
100 |
103 |
100 |
100 |
+1.01% |
81,900 |
| 2025/9/5 |
99 |
100 |
98 |
99 |
-1.00% |
78,600 |
| 2025/9/4 |
98 |
101 |
98 |
100 |
+3.09% |
91,800 |
| 2025/9/3 |
102 |
103 |
97 |
97 |
-5.83% |
417,300 |
| 2025/9/2 |
106 |
106 |
102 |
103 |
-2.83% |
243,400 |
| 2025/9/1 |
103 |
109 |
103 |
106 |
+3.92% |
420,100 |
| 2025/8/29 |
102 |
103 |
101 |
102 |
+0.00% |
39,600 |
| 2025/8/28 |
104 |
105 |
100 |
102 |
+0.99% |
224,700 |
| 2025/8/27 |
103 |
104 |
100 |
101 |
-1.94% |
98,000 |
| 2025/8/26 |
101 |
105 |
99 |
103 |
+3.00% |
193,800 |
| 2025/8/25 |
100 |
100 |
98 |
100 |
+0.00% |
114,500 |
| 2025/8/22 |
100 |
100 |
98 |
100 |
+0.00% |
92,500 |
| 2025/8/21 |
99 |
100 |
98 |
100 |
+1.01% |
66,100 |
| 2025/8/20 |
99 |
99 |
98 |
99 |
+0.00% |
26,800 |
| 2025/8/19 |
100 |
100 |
98 |
99 |
+0.00% |
72,100 |
| 2025/8/18 |
99 |
100 |
98 |
99 |
+1.02% |
111,900 |
| 2025/8/15 |
98 |
100 |
98 |
98 |
-2.00% |
26,700 |
| 2025/8/14 |
100 |
102 |
98 |
100 |
+1.01% |
177,000 |
| 2025/8/13 |
99 |
101 |
98 |
99 |
+0.00% |
115,500 |
| 2025/8/12 |
97 |
99 |
97 |
99 |
+0.00% |
75,100 |
| 2025/8/8 |
99 |
100 |
98 |
99 |
+0.00% |
45,800 |
| 2025/8/7 |
99 |
99 |
98 |
99 |
+0.00% |
20,200 |
| 2025/8/6 |
97 |
99 |
96 |
99 |
+2.06% |
45,300 |
| 2025/8/5 |
97 |
97 |
96 |
97 |
-1.02% |
49,100 |
| 2025/8/4 |
97 |
99 |
96 |
98 |
+0.00% |
46,300 |
| 2025/8/1 |
98 |
98 |
96 |
98 |
+0.00% |
70,400 |
| 2025/7/31 |
98 |
98 |
96 |
98 |
+2.08% |
68,700 |
| 2025/7/30 |
96 |
97 |
95 |
96 |
+1.05% |
66,700 |
| 2025/7/29 |
96 |
96 |
95 |
95 |
-1.04% |
115,200 |
| 2025/7/28 |
98 |
98 |
95 |
96 |
+0.00% |
72,600 |
| 2025/7/25 |
100 |
100 |
95 |
96 |
-1.03% |
177,600 |
| 2025/7/24 |
98 |
100 |
96 |
97 |
-1.02% |
116,800 |
| 2025/7/23 |
97 |
98 |
96 |
98 |
+1.03% |
84,000 |
| 2025/7/22 |
97 |
97 |
95 |
97 |
+1.04% |
87,200 |
| 2025/7/18 |
98 |
98 |
96 |
96 |
-2.04% |
57,900 |
| 2025/7/17 |
98 |
99 |
97 |
98 |
+0.00% |
38,700 |
| 2025/7/16 |
99 |
99 |
97 |
98 |
+0.00% |
43,400 |
| 2025/7/15 |
99 |
100 |
98 |
98 |
-1.01% |
63,800 |
| 2025/7/14 |
99 |
101 |
99 |
99 |
-1.00% |
94,400 |
| 2025/7/11 |
102 |
102 |
99 |
100 |
-0.99% |
124,300 |
| 2025/7/10 |
102 |
103 |
99 |
101 |
+1.00% |
125,900 |
| 2025/7/9 |
98 |
102 |
98 |
100 |
+3.09% |
155,200 |
| 2025/7/8 |
97 |
98 |
96 |
97 |
+0.00% |
111,900 |
| 2025/7/7 |
96 |
98 |
96 |
97 |
+1.04% |
69,900 |
| 2025/7/4 |
98 |
98 |
96 |
96 |
-1.03% |
101,700 |
| 2025/7/3 |
98 |
98 |
97 |
97 |
+0.00% |
84,500 |
| 2025/7/2 |
98 |
98 |
97 |
97 |
+0.00% |
34,700 |
| 2025/7/1 |
100 |
100 |
97 |
97 |
-3.00% |
71,100 |
| 2025/6/30 |
100 |
102 |
98 |
100 |
+1.01% |
130,500 |
| 2025/6/27 |
100 |
100 |
98 |
99 |
+1.02% |
100,500 |
| 2025/6/26 |
97 |
99 |
97 |
98 |
+1.03% |
35,300 |
| 2025/6/25 |
99 |
99 |
97 |
97 |
+0.00% |
8,700 |
| 2025/6/24 |
98 |
99 |
97 |
97 |
-1.02% |
33,800 |
| 2025/6/23 |
100 |
100 |
97 |
98 |
-1.01% |
102,500 |
| 2025/6/20 |
99 |
101 |
98 |
99 |
+0.00% |
76,000 |
| 2025/6/19 |
101 |
101 |
98 |
99 |
-1.98% |
158,700 |
| 2025/6/18 |
101 |
104 |
100 |
101 |
+1.00% |
187,800 |
| 2025/6/17 |
101 |
103 |
100 |
100 |
-0.99% |
164,500 |
| 2025/6/16 |
98 |
102 |
98 |
101 |
+3.06% |
139,200 |
| 2025/6/13 |
98 |
99 |
97 |
98 |
-1.01% |
78,200 |
| 2025/6/12 |
99 |
99 |
98 |
99 |
+0.00% |
43,000 |
| 2025/6/11 |
99 |
99 |
97 |
99 |
+1.02% |
57,400 |
| 2025/6/10 |
99 |
101 |
97 |
98 |
+1.03% |
150,400 |
| 2025/6/9 |
101 |
101 |
97 |
97 |
-4.90% |
333,700 |
| 2025/6/6 |
104 |
104 |
100 |
102 |
-1.92% |
190,800 |
| 2025/6/5 |
102 |
107 |
102 |
104 |
+2.97% |
601,200 |
| 2025/6/4 |
101 |
103 |
97 |
101 |
+4.12% |
882,400 |
| 2025/6/3 |
94 |
104 |
92 |
97 |
+2.11% |
2,069,000 |
| 2025/6/2 |
95 |
96 |
94 |
95 |
+0.00% |
148,100 |
| 2025/5/30 |
97 |
97 |
95 |
95 |
-1.04% |
101,000 |
| 2025/5/29 |
99 |
101 |
95 |
96 |
-2.04% |
555,800 |
| 2025/5/28 |
99 |
101 |
98 |
98 |
+0.00% |
191,800 |
| 2025/5/27 |
99 |
100 |
97 |
98 |
-2.00% |
110,500 |
| 2025/5/26 |
99 |
101 |
98 |
100 |
+1.01% |
83,400 |
| 2025/5/23 |
102 |
103 |
97 |
99 |
-3.88% |
283,400 |
| 2025/5/22 |
104 |
109 |
103 |
103 |
+0.00% |
848,300 |
| 2025/5/21 |
105 |
108 |
103 |
103 |
-2.83% |
984,900 |
| 2025/5/20 |
107 |
115 |
106 |
106 |
+1.92% |
1,653,600 |
| 2025/5/19 |
103 |
107 |
102 |
104 |
+0.97% |
1,179,300 |
| 2025/5/16 |
100 |
112 |
97 |
103 |
+3.00% |
2,429,600 |
| 2025/5/15 |
97 |
101 |
97 |
100 |
+3.09% |
558,900 |
| 2025/5/14 |
98 |
98 |
96 |
97 |
+0.00% |
54,200 |
| 2025/5/13 |
96 |
98 |
94 |
97 |
+1.04% |
426,000 |
| 2025/5/12 |
94 |
96 |
94 |
96 |
+1.05% |
317,500 |
| 2025/5/9 |
94 |
95 |
92 |
95 |
+1.06% |
144,700 |
| 2025/5/8 |
93 |
94 |
91 |
94 |
+3.30% |
320,600 |
| 2025/5/7 |
91 |
96 |
91 |
91 |
+0.00% |
977,100 |
| 2025/5/2 |
83 |
92 |
83 |
91 |
+9.64% |
1,333,200 |
| 2025/5/1 |
83 |
84 |
81 |
83 |
-2.35% |
487,900 |
| 2025/4/30 |
86 |
86 |
84 |
85 |
+0.00% |
208,200 |
| 2025/4/28 |
86 |
93 |
84 |
85 |
+0.00% |
5,414,200 |
| 2025/4/25 |
83 |
86 |
83 |
85 |
+1.19% |
71,200 |
| 2025/4/24 |
84 |
85 |
83 |
84 |
-1.18% |
33,400 |
| 2025/4/23 |
86 |
86 |
82 |
85 |
+1.19% |
207,500 |
| 2025/4/22 |
83 |
89 |
81 |
84 |
+0.00% |
2,709,700 |
| 2025/4/21 |
82 |
84 |
81 |
84 |
+1.20% |
161,600 |
| 2025/4/18 |
83 |
83 |
81 |
83 |
+1.22% |
107,500 |
| 2025/4/17 |
83 |
85 |
81 |
82 |
+1.23% |
141,400 |
| 2025/4/16 |
84 |
87 |
79 |
81 |
-3.57% |
686,600 |
| 2025/4/15 |
82 |
85 |
82 |
84 |
+3.70% |
246,800 |
| 2025/4/14 |
81 |
83 |
80 |
81 |
-1.22% |
172,300 |
| 2025/4/11 |
80 |
83 |
79 |
82 |
-1.20% |
185,000 |
| 2025/4/10 |
83 |
83 |
79 |
83 |
+6.41% |
293,400 |
| 2025/4/9 |
80 |
82 |
76 |
78 |
-3.70% |
361,800 |
| 2025/4/8 |
81 |
83 |
79 |
81 |
+5.19% |
317,700 |
| 2025/4/7 |
79 |
81 |
77 |
77 |
-8.33% |
408,100 |
| 2025/4/4 |
87 |
94 |
80 |
84 |
-5.62% |
2,506,500 |
| 2025/4/3 |
85 |
89 |
85 |
89 |
+1.14% |
219,400 |
| 2025/4/2 |
92 |
93 |
87 |
88 |
-2.22% |
335,100 |
| 2025/4/1 |
92 |
92 |
89 |
90 |
+0.00% |
167,900 |
| 2025/3/31 |
90 |
94 |
86 |
90 |
+4.65% |
1,477,400 |
| 2025/3/28 |
88 |
108 |
81 |
86 |
-2.27% |
5,647,100 |
| 2025/3/27 |
89 |
90 |
88 |
88 |
+0.00% |
86,300 |
| 2025/3/26 |
89 |
92 |
88 |
88 |
-2.22% |
334,200 |
| 2025/3/25 |
90 |
90 |
89 |
90 |
+1.12% |
217,200 |
| 2025/3/24 |
90 |
91 |
89 |
89 |
-1.11% |
46,100 |
| 2025/3/21 |
91 |
91 |
89 |
90 |
+2.27% |
116,100 |
|
