日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
1,418 |
1,418 |
1,393 |
1,399 |
-1.89% |
554,700 |
2025/9/16 |
1,418 |
1,470 |
1,411 |
1,426 |
-3.32% |
1,126,500 |
2025/9/12 |
1,510 |
1,517 |
1,463 |
1,475 |
+0.00% |
787,200 |
2025/9/11 |
1,499 |
1,506 |
1,465 |
1,475 |
-1.34% |
438,000 |
2025/9/10 |
1,478 |
1,500 |
1,475 |
1,495 |
+1.70% |
292,100 |
2025/9/9 |
1,473 |
1,483 |
1,459 |
1,470 |
+0.62% |
298,900 |
2025/9/8 |
1,478 |
1,478 |
1,450 |
1,461 |
-0.41% |
342,700 |
2025/9/5 |
1,453 |
1,468 |
1,447 |
1,467 |
+1.24% |
372,300 |
2025/9/4 |
1,437 |
1,455 |
1,432 |
1,449 |
+1.47% |
417,600 |
2025/9/3 |
1,391 |
1,431 |
1,386 |
1,428 |
+2.51% |
581,100 |
2025/9/2 |
1,394 |
1,403 |
1,390 |
1,393 |
+0.22% |
229,000 |
2025/9/1 |
1,383 |
1,396 |
1,380 |
1,390 |
+0.22% |
158,100 |
2025/8/29 |
1,398 |
1,401 |
1,387 |
1,387 |
-0.64% |
129,700 |
2025/8/28 |
1,394 |
1,402 |
1,389 |
1,396 |
+0.14% |
229,600 |
2025/8/27 |
1,396 |
1,398 |
1,385 |
1,394 |
+0.14% |
192,400 |
2025/8/26 |
1,406 |
1,410 |
1,392 |
1,392 |
-1.56% |
239,300 |
2025/8/25 |
1,418 |
1,418 |
1,406 |
1,414 |
+0.07% |
208,200 |
2025/8/22 |
1,422 |
1,427 |
1,413 |
1,413 |
-0.63% |
167,900 |
2025/8/21 |
1,440 |
1,440 |
1,406 |
1,422 |
-1.04% |
273,400 |
2025/8/20 |
1,417 |
1,448 |
1,409 |
1,437 |
+1.77% |
493,800 |
2025/8/19 |
1,396 |
1,416 |
1,394 |
1,412 |
+1.15% |
253,100 |
2025/8/18 |
1,386 |
1,396 |
1,383 |
1,396 |
+0.79% |
252,500 |
2025/8/15 |
1,391 |
1,399 |
1,381 |
1,385 |
-0.57% |
280,000 |
2025/8/14 |
1,400 |
1,400 |
1,386 |
1,393 |
-0.50% |
215,500 |
2025/8/13 |
1,383 |
1,408 |
1,376 |
1,400 |
+1.23% |
308,400 |
2025/8/12 |
1,396 |
1,399 |
1,378 |
1,383 |
-1.21% |
487,200 |
2025/8/8 |
1,392 |
1,407 |
1,387 |
1,400 |
+0.36% |
295,900 |
2025/8/7 |
1,397 |
1,408 |
1,370 |
1,395 |
-0.14% |
386,300 |
2025/8/6 |
1,377 |
1,397 |
1,374 |
1,397 |
+1.67% |
311,700 |
2025/8/5 |
1,364 |
1,375 |
1,351 |
1,374 |
+1.85% |
373,500 |
2025/8/4 |
1,326 |
1,353 |
1,321 |
1,349 |
+0.90% |
547,000 |
2025/8/1 |
1,327 |
1,339 |
1,319 |
1,337 |
+0.75% |
599,500 |
2025/7/31 |
1,310 |
1,328 |
1,308 |
1,327 |
+0.68% |
813,100 |
2025/7/30 |
1,289 |
1,323 |
1,283 |
1,318 |
-0.68% |
1,190,000 |
2025/7/29 |
1,300 |
1,336 |
1,299 |
1,327 |
+0.91% |
1,289,800 |
2025/7/28 |
1,340 |
1,341 |
1,315 |
1,315 |
-1.35% |
786,100 |
2025/7/25 |
1,327 |
1,333 |
1,320 |
1,333 |
+0.45% |
461,500 |
2025/7/24 |
1,325 |
1,327 |
1,318 |
1,327 |
+0.53% |
552,100 |
2025/7/23 |
1,321 |
1,322 |
1,308 |
1,320 |
+0.61% |
461,100 |
2025/7/22 |
1,310 |
1,320 |
1,304 |
1,312 |
+0.69% |
473,300 |
2025/7/18 |
1,307 |
1,308 |
1,293 |
1,303 |
+0.46% |
372,900 |
2025/7/17 |
1,290 |
1,306 |
1,287 |
1,297 |
+1.17% |
374,100 |
2025/7/16 |
1,296 |
1,300 |
1,282 |
1,282 |
-1.08% |
380,900 |
2025/7/15 |
1,295 |
1,316 |
1,289 |
1,296 |
-0.08% |
470,000 |
2025/7/14 |
1,307 |
1,311 |
1,293 |
1,297 |
-0.61% |
404,200 |
2025/7/11 |
1,332 |
1,337 |
1,305 |
1,305 |
-2.10% |
697,100 |
2025/7/10 |
1,338 |
1,349 |
1,331 |
1,333 |
-0.22% |
370,500 |
2025/7/9 |
1,331 |
1,341 |
1,328 |
1,336 |
+1.37% |
296,500 |
2025/7/8 |
1,320 |
1,332 |
1,317 |
1,318 |
-0.68% |
317,600 |
2025/7/7 |
1,331 |
1,339 |
1,322 |
1,327 |
+0.38% |
313,200 |
2025/7/4 |
1,336 |
1,336 |
1,321 |
1,322 |
-1.05% |
240,300 |
2025/7/3 |
1,339 |
1,339 |
1,320 |
1,336 |
-0.30% |
369,200 |
2025/7/2 |
1,335 |
1,342 |
1,327 |
1,340 |
+0.75% |
286,700 |
2025/7/1 |
1,331 |
1,343 |
1,322 |
1,330 |
+0.00% |
398,500 |
2025/6/30 |
1,329 |
1,345 |
1,326 |
1,330 |
+0.68% |
490,300 |
2025/6/27 |
1,310 |
1,336 |
1,310 |
1,321 |
+1.62% |
430,300 |
2025/6/26 |
1,283 |
1,300 |
1,276 |
1,300 |
+0.70% |
384,500 |
2025/6/25 |
1,290 |
1,299 |
1,278 |
1,291 |
-0.46% |
323,900 |
2025/6/24 |
1,285 |
1,300 |
1,284 |
1,297 |
+1.41% |
435,200 |
2025/6/23 |
1,265 |
1,280 |
1,257 |
1,279 |
+1.11% |
279,000 |
2025/6/20 |
1,280 |
1,294 |
1,265 |
1,265 |
-0.86% |
498,300 |
2025/6/19 |
1,294 |
1,300 |
1,268 |
1,276 |
+0.00% |
457,400 |
2025/6/18 |
1,273 |
1,281 |
1,265 |
1,276 |
+0.24% |
605,100 |
2025/6/17 |
1,290 |
1,292 |
1,257 |
1,273 |
-0.55% |
1,169,400 |
2025/6/16 |
1,278 |
1,320 |
1,251 |
1,280 |
+16.58% |
2,976,400 |
2025/6/13 |
1,106 |
1,112 |
1,090 |
1,098 |
-1.17% |
498,500 |
2025/6/12 |
1,112 |
1,121 |
1,104 |
1,111 |
-0.09% |
273,800 |
2025/6/11 |
1,106 |
1,122 |
1,106 |
1,112 |
+0.82% |
210,600 |
2025/6/10 |
1,099 |
1,124 |
1,099 |
1,103 |
+0.64% |
291,600 |
2025/6/9 |
1,099 |
1,105 |
1,090 |
1,096 |
+0.55% |
136,900 |
2025/6/6 |
1,090 |
1,096 |
1,088 |
1,090 |
-0.37% |
96,600 |
2025/6/5 |
1,093 |
1,097 |
1,076 |
1,094 |
-0.27% |
208,100 |
2025/6/4 |
1,097 |
1,107 |
1,093 |
1,097 |
+0.55% |
204,900 |
2025/6/3 |
1,090 |
1,097 |
1,075 |
1,091 |
-0.27% |
268,300 |
2025/6/2 |
1,085 |
1,094 |
1,082 |
1,094 |
+0.92% |
240,300 |
2025/5/30 |
1,077 |
1,090 |
1,075 |
1,084 |
+0.18% |
140,900 |
2025/5/29 |
1,076 |
1,088 |
1,073 |
1,082 |
+0.74% |
164,100 |
2025/5/28 |
1,068 |
1,082 |
1,067 |
1,074 |
+1.03% |
175,500 |
2025/5/27 |
1,061 |
1,068 |
1,058 |
1,063 |
-0.09% |
125,000 |
2025/5/26 |
1,067 |
1,074 |
1,062 |
1,064 |
+0.38% |
145,200 |
2025/5/23 |
1,057 |
1,066 |
1,055 |
1,060 |
+0.47% |
146,200 |
2025/5/22 |
1,054 |
1,064 |
1,049 |
1,055 |
+0.00% |
141,100 |
2025/5/21 |
1,068 |
1,073 |
1,054 |
1,055 |
-0.75% |
146,300 |
2025/5/20 |
1,075 |
1,083 |
1,060 |
1,063 |
-0.47% |
188,300 |
2025/5/19 |
1,056 |
1,070 |
1,054 |
1,068 |
+0.66% |
218,400 |
2025/5/16 |
1,052 |
1,066 |
1,040 |
1,061 |
+1.73% |
169,300 |
2025/5/15 |
1,048 |
1,055 |
1,042 |
1,043 |
-0.57% |
258,900 |
2025/5/14 |
1,054 |
1,054 |
1,040 |
1,049 |
+0.10% |
156,600 |
2025/5/13 |
1,053 |
1,055 |
1,040 |
1,048 |
+0.29% |
231,200 |
2025/5/12 |
1,036 |
1,050 |
1,036 |
1,045 |
+0.87% |
179,300 |
2025/5/9 |
1,027 |
1,040 |
1,027 |
1,036 |
+0.68% |
155,800 |
2025/5/8 |
1,031 |
1,033 |
1,021 |
1,029 |
-0.19% |
181,900 |
2025/5/7 |
1,036 |
1,043 |
1,031 |
1,031 |
+0.39% |
203,800 |
2025/5/2 |
1,031 |
1,038 |
1,024 |
1,027 |
+0.10% |
214,000 |
2025/5/1 |
1,032 |
1,035 |
1,026 |
1,026 |
-1.16% |
137,900 |
2025/4/30 |
1,035 |
1,042 |
1,024 |
1,038 |
-0.29% |
176,500 |
2025/4/28 |
1,043 |
1,052 |
1,038 |
1,041 |
-0.19% |
170,600 |
2025/4/25 |
1,033 |
1,043 |
1,031 |
1,043 |
+0.29% |
235,600 |
2025/4/24 |
1,056 |
1,056 |
1,038 |
1,040 |
-1.23% |
199,800 |
2025/4/23 |
1,065 |
1,073 |
1,051 |
1,053 |
-0.19% |
268,300 |
2025/4/22 |
1,038 |
1,057 |
1,038 |
1,055 |
+1.25% |
249,300 |
2025/4/21 |
1,050 |
1,050 |
1,035 |
1,042 |
+0.39% |
270,500 |
2025/4/18 |
1,022 |
1,045 |
1,018 |
1,038 |
+2.27% |
252,100 |
2025/4/17 |
1,013 |
1,026 |
1,012 |
1,015 |
-0.68% |
125,200 |
2025/4/16 |
1,040 |
1,042 |
1,018 |
1,022 |
-0.78% |
172,100 |
2025/4/15 |
1,037 |
1,046 |
1,030 |
1,030 |
-0.68% |
182,500 |
2025/4/14 |
1,040 |
1,048 |
1,030 |
1,037 |
+0.78% |
354,000 |
2025/4/11 |
1,018 |
1,029 |
998 |
1,029 |
+0.19% |
383,200 |
2025/4/10 |
1,040 |
1,041 |
1,013 |
1,027 |
+3.53% |
460,100 |
2025/4/9 |
985 |
1,003 |
963 |
992 |
-2.27% |
716,700 |
2025/4/8 |
1,004 |
1,025 |
1,002 |
1,015 |
+5.07% |
818,800 |
2025/4/7 |
940 |
993 |
931 |
966 |
-5.39% |
906,300 |
2025/4/4 |
1,050 |
1,063 |
999 |
1,021 |
-5.99% |
824,800 |
2025/4/3 |
1,063 |
1,086 |
1,058 |
1,086 |
-1.27% |
587,600 |
2025/4/2 |
1,112 |
1,115 |
1,091 |
1,100 |
-1.61% |
535,000 |
2025/4/1 |
1,127 |
1,133 |
1,112 |
1,118 |
-0.62% |
459,500 |
2025/3/31 |
1,134 |
1,142 |
1,118 |
1,125 |
-1.49% |
501,200 |
2025/3/28 |
1,137 |
1,156 |
1,135 |
1,142 |
+0.44% |
415,500 |
2025/3/27 |
1,152 |
1,158 |
1,131 |
1,137 |
-1.22% |
397,800 |
2025/3/26 |
1,150 |
1,158 |
1,128 |
1,151 |
+0.96% |
509,200 |
2025/3/25 |
1,130 |
1,154 |
1,115 |
1,140 |
-0.09% |
699,500 |
2025/3/24 |
1,135 |
1,148 |
1,122 |
1,141 |
+0.18% |
765,100 |
2025/3/21 |
1,115 |
1,146 |
1,108 |
1,139 |
+1.42% |
1,091,500 |
|