日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
1,834 |
1,859 |
1,824 |
1,838 |
+0.22% |
10,300 |
2025/9/17 |
1,810 |
1,859 |
1,810 |
1,834 |
-0.60% |
5,700 |
2025/9/16 |
1,859 |
1,873 |
1,840 |
1,845 |
-1.34% |
3,900 |
2025/9/12 |
1,860 |
1,884 |
1,850 |
1,870 |
+0.54% |
3,600 |
2025/9/11 |
1,872 |
1,887 |
1,800 |
1,860 |
-0.69% |
5,000 |
2025/9/10 |
1,878 |
1,900 |
1,857 |
1,873 |
-0.21% |
16,800 |
2025/9/9 |
1,850 |
1,886 |
1,841 |
1,877 |
+1.46% |
15,000 |
2025/9/8 |
1,824 |
1,899 |
1,793 |
1,850 |
+2.21% |
19,300 |
2025/9/5 |
1,772 |
1,810 |
1,772 |
1,810 |
+3.08% |
4,200 |
2025/9/4 |
1,797 |
1,805 |
1,756 |
1,756 |
-2.39% |
4,100 |
2025/9/3 |
1,829 |
1,835 |
1,779 |
1,799 |
-1.48% |
8,700 |
2025/9/2 |
1,771 |
1,826 |
1,771 |
1,826 |
+3.28% |
14,000 |
2025/9/1 |
1,769 |
1,816 |
1,768 |
1,768 |
-0.06% |
17,100 |
2025/8/29 |
1,744 |
1,772 |
1,721 |
1,769 |
+5.30% |
26,700 |
2025/8/28 |
1,688 |
1,700 |
1,674 |
1,680 |
-0.41% |
4,200 |
2025/8/27 |
1,727 |
1,727 |
1,685 |
1,687 |
-2.15% |
4,900 |
2025/8/26 |
1,695 |
1,750 |
1,695 |
1,724 |
+1.71% |
8,100 |
2025/8/25 |
1,670 |
1,718 |
1,670 |
1,695 |
+2.60% |
7,300 |
2025/8/22 |
1,690 |
1,726 |
1,652 |
1,652 |
-2.19% |
14,400 |
2025/8/21 |
1,700 |
1,705 |
1,683 |
1,689 |
-1.11% |
8,100 |
2025/8/20 |
1,692 |
1,720 |
1,685 |
1,708 |
-0.47% |
11,100 |
2025/8/19 |
1,706 |
1,717 |
1,673 |
1,716 |
-0.23% |
10,500 |
2025/8/18 |
1,615 |
1,720 |
1,615 |
1,720 |
+6.11% |
20,300 |
2025/8/15 |
1,718 |
1,729 |
1,616 |
1,621 |
-6.30% |
17,300 |
2025/8/14 |
1,726 |
1,739 |
1,697 |
1,730 |
+0.17% |
10,300 |
2025/8/13 |
1,708 |
1,788 |
1,708 |
1,727 |
+0.41% |
19,400 |
2025/8/12 |
1,799 |
1,810 |
1,698 |
1,720 |
-3.53% |
40,300 |
2025/8/8 |
1,764 |
1,808 |
1,749 |
1,783 |
+1.08% |
19,900 |
2025/8/7 |
1,715 |
1,765 |
1,705 |
1,764 |
+3.64% |
25,600 |
2025/8/6 |
1,753 |
1,775 |
1,683 |
1,702 |
-2.91% |
28,600 |
2025/8/5 |
1,651 |
1,839 |
1,633 |
1,753 |
+6.76% |
43,400 |
2025/8/4 |
1,585 |
1,645 |
1,564 |
1,642 |
+2.62% |
17,200 |
2025/8/1 |
1,556 |
1,602 |
1,556 |
1,600 |
+1.98% |
9,500 |
2025/7/31 |
1,515 |
1,625 |
1,498 |
1,569 |
+4.11% |
46,000 |
2025/7/30 |
1,407 |
1,535 |
1,402 |
1,507 |
+7.11% |
37,600 |
2025/7/29 |
1,386 |
1,420 |
1,386 |
1,407 |
+1.52% |
13,900 |
2025/7/28 |
1,409 |
1,409 |
1,386 |
1,386 |
-0.65% |
5,200 |
2025/7/25 |
1,384 |
1,415 |
1,383 |
1,395 |
+1.75% |
42,500 |
2025/7/24 |
1,345 |
1,389 |
1,343 |
1,371 |
+0.51% |
19,300 |
2025/7/23 |
1,356 |
1,382 |
1,356 |
1,364 |
-1.09% |
16,900 |
2025/7/22 |
1,344 |
1,409 |
1,330 |
1,379 |
+1.55% |
45,500 |
2025/7/18 |
1,375 |
1,381 |
1,345 |
1,358 |
-3.00% |
24,700 |
2025/7/17 |
1,371 |
1,400 |
1,347 |
1,400 |
-1.27% |
54,900 |
2025/7/16 |
1,400 |
1,490 |
1,330 |
1,418 |
+19.16% |
302,100 |
2025/7/15 |
1,165 |
1,200 |
1,165 |
1,190 |
+3.48% |
28,700 |
2025/7/14 |
1,150 |
1,159 |
1,145 |
1,150 |
+0.26% |
5,900 |
2025/7/11 |
1,156 |
1,160 |
1,142 |
1,147 |
+0.00% |
3,300 |
2025/7/10 |
1,136 |
1,148 |
1,136 |
1,147 |
+0.70% |
1,100 |
2025/7/9 |
1,143 |
1,148 |
1,125 |
1,139 |
-0.35% |
4,200 |
2025/7/8 |
1,118 |
1,146 |
1,118 |
1,143 |
+2.33% |
2,600 |
2025/7/7 |
1,120 |
1,127 |
1,114 |
1,117 |
-0.36% |
2,400 |
2025/7/4 |
1,117 |
1,135 |
1,114 |
1,121 |
+0.18% |
5,100 |
2025/7/3 |
1,118 |
1,144 |
1,118 |
1,119 |
-2.53% |
19,400 |
2025/7/2 |
1,143 |
1,159 |
1,126 |
1,148 |
+0.44% |
11,700 |
2025/7/1 |
1,156 |
1,156 |
1,139 |
1,143 |
-1.12% |
2,500 |
2025/6/30 |
1,150 |
1,159 |
1,137 |
1,156 |
+0.96% |
4,300 |
2025/6/27 |
1,126 |
1,150 |
1,121 |
1,145 |
+2.32% |
8,200 |
2025/6/26 |
1,121 |
1,125 |
1,117 |
1,119 |
-0.53% |
1,500 |
2025/6/25 |
1,121 |
1,127 |
1,119 |
1,125 |
+0.00% |
4,500 |
2025/6/24 |
1,123 |
1,129 |
1,117 |
1,125 |
+0.18% |
1,300 |
2025/6/23 |
1,106 |
1,136 |
1,106 |
1,123 |
+1.54% |
4,000 |
2025/6/20 |
1,118 |
1,118 |
1,106 |
1,106 |
-0.72% |
2,900 |
2025/6/19 |
1,118 |
1,134 |
1,109 |
1,114 |
+0.54% |
4,200 |
2025/6/18 |
1,128 |
1,128 |
1,108 |
1,108 |
-1.77% |
3,300 |
2025/6/17 |
1,125 |
1,128 |
1,119 |
1,128 |
+0.27% |
2,800 |
2025/6/16 |
1,136 |
1,139 |
1,125 |
1,125 |
-0.97% |
3,500 |
2025/6/13 |
1,144 |
1,146 |
1,136 |
1,136 |
-0.70% |
1,800 |
2025/6/12 |
1,146 |
1,146 |
1,139 |
1,144 |
+0.18% |
1,700 |
2025/6/11 |
1,135 |
1,144 |
1,135 |
1,142 |
+0.62% |
3,100 |
2025/6/10 |
1,132 |
1,151 |
1,132 |
1,135 |
+0.27% |
6,200 |
2025/6/9 |
1,116 |
1,150 |
1,116 |
1,132 |
+1.62% |
12,600 |
2025/6/6 |
1,112 |
1,114 |
1,104 |
1,114 |
+1.00% |
6,400 |
2025/6/5 |
1,115 |
1,117 |
1,103 |
1,103 |
-0.36% |
5,900 |
2025/6/4 |
1,103 |
1,115 |
1,103 |
1,107 |
+0.18% |
7,600 |
2025/6/3 |
1,137 |
1,137 |
1,105 |
1,105 |
-1.78% |
13,800 |
2025/6/2 |
1,150 |
1,167 |
1,125 |
1,125 |
-3.52% |
17,500 |
2025/5/30 |
1,153 |
1,172 |
1,151 |
1,166 |
+0.69% |
17,600 |
2025/5/29 |
1,157 |
1,184 |
1,151 |
1,158 |
-7.80% |
51,500 |
2025/5/28 |
1,255 |
1,268 |
1,255 |
1,256 |
+0.48% |
29,000 |
2025/5/27 |
1,244 |
1,254 |
1,243 |
1,250 |
+0.56% |
18,700 |
2025/5/26 |
1,235 |
1,243 |
1,235 |
1,243 |
+0.81% |
11,100 |
2025/5/23 |
1,228 |
1,244 |
1,228 |
1,233 |
+0.41% |
12,800 |
2025/5/22 |
1,234 |
1,245 |
1,226 |
1,228 |
+0.00% |
24,800 |
2025/5/21 |
1,198 |
1,228 |
1,193 |
1,228 |
+2.50% |
26,500 |
2025/5/20 |
1,199 |
1,209 |
1,187 |
1,198 |
+4.26% |
47,900 |
2025/5/19 |
1,149 |
1,150 |
1,146 |
1,149 |
+0.35% |
7,000 |
2025/5/16 |
1,142 |
1,145 |
1,135 |
1,145 |
+0.26% |
8,900 |
2025/5/15 |
1,126 |
1,142 |
1,120 |
1,142 |
+1.51% |
13,800 |
2025/5/14 |
1,120 |
1,126 |
1,118 |
1,125 |
+0.54% |
6,000 |
2025/5/13 |
1,115 |
1,120 |
1,112 |
1,119 |
+0.72% |
4,000 |
2025/5/12 |
1,118 |
1,118 |
1,110 |
1,111 |
+0.27% |
7,300 |
2025/5/9 |
1,115 |
1,117 |
1,108 |
1,108 |
+0.45% |
5,200 |
2025/5/8 |
1,118 |
1,118 |
1,101 |
1,103 |
-0.63% |
9,500 |
2025/5/7 |
1,120 |
1,120 |
1,098 |
1,110 |
+1.83% |
11,600 |
2025/5/2 |
1,087 |
1,105 |
1,087 |
1,090 |
+0.55% |
13,100 |
2025/5/1 |
1,100 |
1,145 |
1,077 |
1,084 |
-1.00% |
33,400 |
2025/4/30 |
1,090 |
1,100 |
1,088 |
1,095 |
+0.83% |
9,300 |
2025/4/28 |
1,079 |
1,095 |
1,078 |
1,086 |
+1.02% |
10,300 |
2025/4/25 |
1,070 |
1,076 |
1,069 |
1,075 |
+0.19% |
6,100 |
2025/4/24 |
1,077 |
1,077 |
1,065 |
1,073 |
+0.28% |
5,400 |
2025/4/23 |
1,072 |
1,076 |
1,070 |
1,070 |
-0.37% |
3,900 |
2025/4/22 |
1,070 |
1,074 |
1,065 |
1,074 |
+0.94% |
3,600 |
2025/4/21 |
1,087 |
1,087 |
1,060 |
1,064 |
-0.47% |
8,100 |
2025/4/18 |
1,062 |
1,075 |
1,062 |
1,069 |
+0.19% |
5,300 |
2025/4/17 |
1,069 |
1,069 |
1,056 |
1,067 |
-0.19% |
4,700 |
2025/4/16 |
1,074 |
1,075 |
1,066 |
1,069 |
-0.47% |
3,500 |
2025/4/15 |
1,079 |
1,080 |
1,072 |
1,074 |
+0.19% |
5,200 |
2025/4/14 |
1,059 |
1,080 |
1,043 |
1,072 |
-1.65% |
9,400 |
2025/4/11 |
1,084 |
1,090 |
1,058 |
1,090 |
+2.83% |
4,600 |
2025/4/10 |
1,110 |
1,110 |
1,060 |
1,060 |
+0.86% |
6,700 |
2025/4/9 |
1,057 |
1,079 |
1,048 |
1,051 |
-0.57% |
5,600 |
2025/4/8 |
1,054 |
1,057 |
1,030 |
1,057 |
+5.70% |
8,200 |
2025/4/7 |
966 |
1,018 |
950 |
1,000 |
-5.30% |
18,900 |
2025/4/4 |
1,087 |
1,087 |
1,034 |
1,056 |
-2.76% |
11,000 |
2025/4/3 |
1,060 |
1,088 |
1,059 |
1,086 |
+0.18% |
7,200 |
2025/4/2 |
1,115 |
1,115 |
1,084 |
1,084 |
-2.43% |
8,300 |
2025/4/1 |
1,131 |
1,133 |
1,111 |
1,111 |
-0.54% |
12,000 |
2025/3/31 |
1,120 |
1,127 |
1,114 |
1,117 |
+0.00% |
12,900 |
2025/3/28 |
1,125 |
1,132 |
1,115 |
1,117 |
+0.63% |
9,900 |
2025/3/27 |
1,099 |
1,110 |
1,096 |
1,110 |
+1.46% |
10,300 |
2025/3/26 |
1,085 |
1,095 |
1,076 |
1,094 |
+1.96% |
7,300 |
2025/3/25 |
1,072 |
1,073 |
1,060 |
1,073 |
+1.42% |
4,600 |
2025/3/24 |
1,054 |
1,058 |
1,052 |
1,058 |
+0.57% |
3,800 |
|