日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
539 |
550 |
535 |
549 |
+5.78% |
320,300 |
2025/9/17 |
526 |
528 |
517 |
519 |
-0.76% |
123,000 |
2025/9/16 |
515 |
525 |
505 |
523 |
+2.15% |
254,000 |
2025/9/12 |
553 |
555 |
511 |
512 |
-7.25% |
521,700 |
2025/9/11 |
559 |
573 |
551 |
552 |
-2.99% |
353,900 |
2025/9/10 |
552 |
569 |
541 |
569 |
+0.35% |
456,500 |
2025/9/9 |
526 |
573 |
526 |
567 |
+8.00% |
1,229,700 |
2025/9/8 |
488 |
538 |
485 |
525 |
+7.58% |
1,195,700 |
2025/9/5 |
517 |
527 |
478 |
488 |
+0.62% |
1,826,900 |
2025/9/4 |
461 |
489 |
459 |
485 |
+6.59% |
1,709,300 |
2025/9/3 |
450 |
488 |
439 |
455 |
+1.79% |
1,053,300 |
2025/9/2 |
438 |
448 |
438 |
447 |
+2.05% |
133,100 |
2025/9/1 |
435 |
439 |
431 |
438 |
+0.23% |
58,000 |
2025/8/29 |
442 |
444 |
435 |
437 |
-0.91% |
59,100 |
2025/8/28 |
435 |
443 |
433 |
441 |
+1.61% |
90,700 |
2025/8/27 |
437 |
439 |
430 |
434 |
-0.46% |
81,600 |
2025/8/26 |
438 |
438 |
431 |
436 |
+0.69% |
55,800 |
2025/8/25 |
432 |
436 |
428 |
433 |
+0.70% |
104,400 |
2025/8/22 |
432 |
434 |
428 |
430 |
-1.15% |
129,800 |
2025/8/21 |
437 |
439 |
433 |
435 |
+0.00% |
65,100 |
2025/8/20 |
443 |
444 |
431 |
435 |
-1.81% |
163,100 |
2025/8/19 |
450 |
450 |
440 |
443 |
-1.34% |
142,400 |
2025/8/18 |
457 |
459 |
446 |
449 |
-0.88% |
171,400 |
2025/8/15 |
449 |
463 |
448 |
453 |
+0.67% |
180,500 |
2025/8/14 |
452 |
452 |
441 |
450 |
-0.66% |
142,000 |
2025/8/13 |
455 |
458 |
447 |
453 |
+0.22% |
226,400 |
2025/8/12 |
449 |
476 |
435 |
452 |
+0.67% |
576,300 |
2025/8/8 |
425 |
451 |
422 |
449 |
-7.80% |
966,600 |
2025/8/7 |
501 |
528 |
478 |
487 |
-2.60% |
927,400 |
2025/8/6 |
479 |
504 |
475 |
500 |
+6.16% |
795,600 |
2025/8/5 |
445 |
476 |
444 |
471 |
+7.29% |
604,700 |
2025/8/4 |
434 |
443 |
433 |
439 |
-0.68% |
155,100 |
2025/8/1 |
438 |
442 |
430 |
442 |
+1.38% |
153,000 |
2025/7/31 |
439 |
439 |
430 |
436 |
+0.46% |
214,400 |
2025/7/30 |
430 |
448 |
430 |
434 |
+6.37% |
752,500 |
2025/7/29 |
426 |
426 |
407 |
408 |
-4.23% |
311,900 |
2025/7/28 |
418 |
436 |
412 |
426 |
+8.12% |
745,000 |
2025/7/25 |
393 |
401 |
389 |
394 |
+0.77% |
141,000 |
2025/7/24 |
384 |
395 |
383 |
391 |
+2.09% |
93,200 |
2025/7/23 |
380 |
386 |
380 |
383 |
+1.06% |
43,100 |
2025/7/22 |
381 |
383 |
377 |
379 |
-0.79% |
62,500 |
2025/7/18 |
385 |
386 |
382 |
382 |
-0.26% |
45,900 |
2025/7/17 |
384 |
385 |
381 |
383 |
-0.26% |
43,200 |
2025/7/16 |
378 |
387 |
373 |
384 |
+2.13% |
77,300 |
2025/7/15 |
384 |
388 |
373 |
376 |
-1.57% |
101,300 |
2025/7/14 |
368 |
385 |
368 |
382 |
+3.80% |
138,600 |
2025/7/11 |
364 |
369 |
364 |
368 |
+1.66% |
49,100 |
2025/7/10 |
365 |
365 |
361 |
362 |
-0.55% |
15,300 |
2025/7/9 |
366 |
366 |
360 |
364 |
+0.00% |
37,700 |
2025/7/8 |
363 |
365 |
361 |
364 |
-0.27% |
54,500 |
2025/7/7 |
358 |
370 |
358 |
365 |
+1.96% |
111,000 |
2025/7/4 |
362 |
362 |
357 |
358 |
+0.00% |
38,000 |
2025/7/3 |
353 |
358 |
353 |
358 |
+1.99% |
42,500 |
2025/7/2 |
350 |
352 |
348 |
351 |
+0.57% |
20,900 |
2025/7/1 |
348 |
351 |
348 |
349 |
-0.57% |
28,900 |
2025/6/30 |
352 |
353 |
348 |
351 |
+0.86% |
28,900 |
2025/6/27 |
351 |
352 |
347 |
348 |
-1.69% |
50,300 |
2025/6/26 |
350 |
356 |
350 |
354 |
+0.57% |
70,400 |
2025/6/25 |
357 |
357 |
348 |
352 |
-0.85% |
29,500 |
2025/6/24 |
350 |
355 |
350 |
355 |
+2.60% |
25,300 |
2025/6/23 |
351 |
352 |
346 |
346 |
-1.98% |
49,100 |
2025/6/20 |
359 |
360 |
353 |
353 |
-1.40% |
31,400 |
2025/6/19 |
365 |
365 |
358 |
358 |
-0.83% |
25,500 |
2025/6/18 |
357 |
363 |
357 |
361 |
+1.12% |
29,900 |
2025/6/17 |
358 |
358 |
354 |
357 |
+0.56% |
15,400 |
2025/6/16 |
353 |
358 |
353 |
355 |
-0.56% |
30,600 |
2025/6/13 |
362 |
362 |
353 |
357 |
-1.65% |
77,200 |
2025/6/12 |
365 |
365 |
360 |
363 |
-0.27% |
26,500 |
2025/6/11 |
362 |
367 |
360 |
364 |
+0.83% |
38,200 |
2025/6/10 |
359 |
365 |
358 |
361 |
+0.00% |
71,100 |
2025/6/9 |
362 |
364 |
357 |
361 |
+0.28% |
33,200 |
2025/6/6 |
358 |
361 |
358 |
360 |
+0.28% |
11,500 |
2025/6/5 |
360 |
361 |
357 |
359 |
+0.28% |
14,500 |
2025/6/4 |
357 |
363 |
355 |
358 |
+0.00% |
31,300 |
2025/6/3 |
361 |
361 |
356 |
358 |
-0.28% |
26,900 |
2025/6/2 |
359 |
364 |
357 |
359 |
-0.28% |
45,700 |
2025/5/30 |
361 |
361 |
356 |
360 |
+0.00% |
27,800 |
2025/5/29 |
358 |
364 |
357 |
360 |
+2.27% |
69,300 |
2025/5/28 |
352 |
359 |
350 |
352 |
+0.28% |
75,500 |
2025/5/27 |
345 |
351 |
344 |
351 |
+1.74% |
17,700 |
2025/5/26 |
341 |
345 |
339 |
345 |
+1.77% |
21,500 |
2025/5/23 |
340 |
342 |
338 |
339 |
+0.30% |
14,400 |
2025/5/22 |
338 |
342 |
337 |
338 |
-1.46% |
48,000 |
2025/5/21 |
346 |
354 |
340 |
343 |
-1.44% |
442,100 |
2025/5/20 |
348 |
350 |
347 |
348 |
+0.00% |
34,800 |
2025/5/19 |
350 |
351 |
348 |
348 |
-1.14% |
21,100 |
2025/5/16 |
352 |
352 |
348 |
352 |
-0.28% |
19,400 |
2025/5/15 |
349 |
353 |
347 |
353 |
+1.15% |
38,500 |
2025/5/14 |
352 |
352 |
347 |
349 |
-0.29% |
47,100 |
2025/5/13 |
350 |
355 |
350 |
350 |
+1.16% |
40,200 |
2025/5/12 |
350 |
350 |
345 |
346 |
-1.14% |
67,100 |
2025/5/9 |
356 |
365 |
350 |
350 |
-1.69% |
93,400 |
2025/5/8 |
356 |
369 |
348 |
356 |
+0.28% |
160,200 |
2025/5/7 |
353 |
356 |
353 |
355 |
+0.85% |
26,800 |
2025/5/2 |
355 |
356 |
351 |
352 |
-0.85% |
32,700 |
2025/5/1 |
362 |
364 |
352 |
355 |
-2.74% |
181,500 |
2025/4/30 |
356 |
370 |
354 |
365 |
+3.40% |
140,800 |
2025/4/28 |
352 |
356 |
351 |
353 |
+0.57% |
27,000 |
2025/4/25 |
351 |
356 |
351 |
351 |
-0.57% |
47,100 |
2025/4/24 |
358 |
358 |
352 |
353 |
-0.56% |
23,600 |
2025/4/23 |
357 |
362 |
354 |
355 |
+0.85% |
39,400 |
2025/4/22 |
358 |
361 |
350 |
352 |
-2.22% |
74,100 |
2025/4/21 |
355 |
361 |
354 |
360 |
+0.56% |
25,000 |
2025/4/18 |
348 |
358 |
344 |
358 |
+3.17% |
60,800 |
2025/4/17 |
348 |
349 |
346 |
347 |
-0.29% |
16,500 |
2025/4/16 |
349 |
351 |
344 |
348 |
+0.29% |
37,800 |
2025/4/15 |
347 |
349 |
344 |
347 |
+0.29% |
36,800 |
2025/4/14 |
345 |
351 |
344 |
346 |
+0.87% |
46,600 |
2025/4/11 |
338 |
344 |
333 |
343 |
+0.29% |
92,800 |
2025/4/10 |
345 |
347 |
337 |
342 |
+3.32% |
149,800 |
2025/4/9 |
323 |
331 |
319 |
331 |
+0.00% |
152,200 |
2025/4/8 |
315 |
331 |
315 |
331 |
+8.88% |
129,100 |
2025/4/7 |
301 |
313 |
299 |
304 |
-8.43% |
333,300 |
2025/4/4 |
339 |
342 |
320 |
332 |
-3.77% |
230,700 |
2025/4/3 |
340 |
349 |
334 |
345 |
-0.86% |
131,800 |
2025/4/2 |
355 |
357 |
348 |
348 |
-1.42% |
143,000 |
2025/4/1 |
362 |
363 |
353 |
353 |
-1.40% |
72,000 |
2025/3/31 |
366 |
366 |
356 |
358 |
-3.24% |
221,100 |
2025/3/28 |
372 |
376 |
368 |
370 |
-1.33% |
138,400 |
2025/3/27 |
388 |
391 |
371 |
375 |
-3.35% |
297,600 |
2025/3/26 |
383 |
398 |
382 |
388 |
+0.78% |
246,700 |
2025/3/25 |
381 |
387 |
376 |
385 |
+1.85% |
127,200 |
2025/3/24 |
381 |
382 |
375 |
378 |
-0.79% |
107,300 |
|