日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
1,738 |
1,748 |
1,688 |
1,705 |
-1.79% |
244,600 |
2025/9/16 |
1,682 |
1,748 |
1,670 |
1,736 |
+2.90% |
240,300 |
2025/9/12 |
1,707 |
1,712 |
1,687 |
1,687 |
-0.24% |
156,300 |
2025/9/11 |
1,707 |
1,708 |
1,685 |
1,691 |
-1.05% |
164,600 |
2025/9/10 |
1,726 |
1,733 |
1,708 |
1,709 |
-1.33% |
98,000 |
2025/9/9 |
1,750 |
1,765 |
1,713 |
1,732 |
-0.52% |
168,900 |
2025/9/8 |
1,721 |
1,750 |
1,713 |
1,741 |
+2.71% |
273,500 |
2025/9/5 |
1,696 |
1,705 |
1,692 |
1,695 |
-0.29% |
155,500 |
2025/9/4 |
1,713 |
1,714 |
1,683 |
1,700 |
-0.76% |
188,700 |
2025/9/3 |
1,719 |
1,732 |
1,700 |
1,713 |
-1.44% |
227,500 |
2025/9/2 |
1,724 |
1,740 |
1,713 |
1,738 |
+0.81% |
238,900 |
2025/9/1 |
1,690 |
1,724 |
1,685 |
1,724 |
+2.25% |
201,500 |
2025/8/29 |
1,670 |
1,702 |
1,665 |
1,686 |
+1.20% |
177,500 |
2025/8/28 |
1,642 |
1,692 |
1,642 |
1,666 |
+1.52% |
182,400 |
2025/8/27 |
1,657 |
1,667 |
1,638 |
1,641 |
-0.97% |
160,400 |
2025/8/26 |
1,683 |
1,692 |
1,657 |
1,657 |
-1.95% |
154,400 |
2025/8/25 |
1,694 |
1,699 |
1,664 |
1,690 |
-0.65% |
279,100 |
2025/8/22 |
1,645 |
1,706 |
1,634 |
1,701 |
+3.72% |
510,600 |
2025/8/21 |
1,625 |
1,648 |
1,603 |
1,640 |
+0.99% |
249,500 |
2025/8/20 |
1,600 |
1,628 |
1,586 |
1,624 |
+1.95% |
260,900 |
2025/8/19 |
1,601 |
1,616 |
1,580 |
1,593 |
-0.69% |
209,300 |
2025/8/18 |
1,580 |
1,605 |
1,576 |
1,604 |
+2.95% |
334,500 |
2025/8/15 |
1,554 |
1,563 |
1,533 |
1,558 |
+0.52% |
257,000 |
2025/8/14 |
1,491 |
1,550 |
1,479 |
1,550 |
+3.33% |
374,200 |
2025/8/13 |
1,480 |
1,514 |
1,463 |
1,500 |
+1.97% |
322,200 |
2025/8/12 |
1,456 |
1,481 |
1,437 |
1,471 |
+2.29% |
279,300 |
2025/8/8 |
1,451 |
1,474 |
1,438 |
1,438 |
-1.17% |
247,900 |
2025/8/7 |
1,485 |
1,498 |
1,451 |
1,455 |
-1.02% |
393,800 |
2025/8/6 |
1,500 |
1,518 |
1,436 |
1,470 |
+2.65% |
767,700 |
2025/8/5 |
1,410 |
1,485 |
1,376 |
1,432 |
+3.62% |
1,000,800 |
2025/8/4 |
1,381 |
1,389 |
1,361 |
1,382 |
-1.07% |
154,000 |
2025/8/1 |
1,397 |
1,405 |
1,383 |
1,397 |
+0.00% |
210,600 |
2025/7/31 |
1,391 |
1,409 |
1,385 |
1,397 |
+1.16% |
250,600 |
2025/7/30 |
1,374 |
1,390 |
1,374 |
1,381 |
+0.36% |
229,400 |
2025/7/29 |
1,391 |
1,397 |
1,374 |
1,376 |
-1.50% |
238,300 |
2025/7/28 |
1,402 |
1,410 |
1,384 |
1,397 |
-0.92% |
158,500 |
2025/7/25 |
1,405 |
1,412 |
1,393 |
1,410 |
+0.36% |
105,600 |
2025/7/24 |
1,405 |
1,430 |
1,392 |
1,405 |
+0.93% |
211,300 |
2025/7/23 |
1,368 |
1,425 |
1,366 |
1,392 |
+3.57% |
482,200 |
2025/7/22 |
1,368 |
1,374 |
1,344 |
1,344 |
-1.47% |
156,300 |
2025/7/18 |
1,371 |
1,380 |
1,360 |
1,364 |
-0.22% |
170,100 |
2025/7/17 |
1,358 |
1,373 |
1,350 |
1,367 |
+0.51% |
201,900 |
2025/7/16 |
1,367 |
1,370 |
1,345 |
1,360 |
-0.44% |
240,800 |
2025/7/15 |
1,395 |
1,404 |
1,366 |
1,366 |
-2.08% |
168,900 |
2025/7/14 |
1,375 |
1,420 |
1,361 |
1,395 |
+0.58% |
289,800 |
2025/7/11 |
1,384 |
1,409 |
1,380 |
1,387 |
+0.00% |
199,200 |
2025/7/10 |
1,406 |
1,420 |
1,387 |
1,387 |
-1.28% |
182,000 |
2025/7/9 |
1,430 |
1,430 |
1,404 |
1,405 |
-1.75% |
184,300 |
2025/7/8 |
1,424 |
1,439 |
1,422 |
1,430 |
+0.49% |
109,700 |
2025/7/7 |
1,435 |
1,443 |
1,422 |
1,423 |
-0.63% |
160,800 |
2025/7/4 |
1,436 |
1,439 |
1,408 |
1,432 |
-0.07% |
166,700 |
2025/7/3 |
1,407 |
1,458 |
1,406 |
1,433 |
+2.50% |
340,500 |
2025/7/2 |
1,426 |
1,449 |
1,398 |
1,398 |
-2.44% |
257,700 |
2025/7/1 |
1,417 |
1,437 |
1,402 |
1,433 |
+0.84% |
271,400 |
2025/6/30 |
1,391 |
1,428 |
1,389 |
1,421 |
+2.45% |
275,900 |
2025/6/27 |
1,370 |
1,404 |
1,370 |
1,387 |
+1.76% |
261,500 |
2025/6/26 |
1,361 |
1,375 |
1,356 |
1,363 |
+0.22% |
133,100 |
2025/6/25 |
1,361 |
1,368 |
1,352 |
1,360 |
-0.07% |
114,800 |
2025/6/24 |
1,374 |
1,378 |
1,359 |
1,361 |
-0.29% |
172,300 |
2025/6/23 |
1,363 |
1,365 |
1,341 |
1,365 |
-0.51% |
228,100 |
2025/6/20 |
1,365 |
1,405 |
1,365 |
1,372 |
+0.44% |
371,900 |
2025/6/19 |
1,400 |
1,404 |
1,361 |
1,366 |
-2.64% |
200,300 |
2025/6/18 |
1,364 |
1,403 |
1,364 |
1,403 |
+2.86% |
376,500 |
2025/6/17 |
1,345 |
1,379 |
1,343 |
1,364 |
+1.94% |
309,100 |
2025/6/16 |
1,338 |
1,345 |
1,326 |
1,338 |
+0.00% |
146,400 |
2025/6/13 |
1,347 |
1,347 |
1,322 |
1,338 |
-0.67% |
224,300 |
2025/6/12 |
1,351 |
1,355 |
1,335 |
1,347 |
-0.30% |
138,500 |
2025/6/11 |
1,303 |
1,364 |
1,296 |
1,351 |
+3.68% |
389,200 |
2025/6/10 |
1,286 |
1,311 |
1,286 |
1,303 |
+1.64% |
200,000 |
2025/6/9 |
1,290 |
1,297 |
1,280 |
1,282 |
-0.62% |
231,700 |
2025/6/6 |
1,338 |
1,355 |
1,285 |
1,290 |
-4.37% |
530,300 |
2025/6/5 |
1,332 |
1,367 |
1,324 |
1,349 |
+2.35% |
244,500 |
2025/6/4 |
1,344 |
1,354 |
1,318 |
1,318 |
-0.90% |
170,100 |
2025/6/3 |
1,329 |
1,337 |
1,322 |
1,330 |
-0.89% |
159,000 |
2025/6/2 |
1,357 |
1,371 |
1,335 |
1,342 |
-1.03% |
227,900 |
2025/5/30 |
1,313 |
1,356 |
1,309 |
1,356 |
+2.65% |
195,000 |
2025/5/29 |
1,322 |
1,336 |
1,320 |
1,321 |
+0.30% |
131,100 |
2025/5/28 |
1,342 |
1,348 |
1,317 |
1,317 |
-1.64% |
234,100 |
2025/5/27 |
1,270 |
1,353 |
1,269 |
1,339 |
+5.43% |
378,900 |
2025/5/26 |
1,283 |
1,288 |
1,267 |
1,270 |
+0.00% |
108,000 |
2025/5/23 |
1,299 |
1,304 |
1,269 |
1,270 |
-0.63% |
133,200 |
2025/5/22 |
1,261 |
1,287 |
1,260 |
1,278 |
+0.00% |
163,300 |
2025/5/21 |
1,278 |
1,291 |
1,276 |
1,278 |
-0.70% |
138,000 |
2025/5/20 |
1,302 |
1,325 |
1,284 |
1,287 |
-0.62% |
241,200 |
2025/5/19 |
1,300 |
1,312 |
1,287 |
1,295 |
-1.37% |
275,500 |
2025/5/16 |
1,325 |
1,333 |
1,305 |
1,313 |
-1.35% |
241,200 |
2025/5/15 |
1,335 |
1,343 |
1,308 |
1,331 |
-2.20% |
343,400 |
2025/5/14 |
1,399 |
1,406 |
1,337 |
1,361 |
-2.02% |
443,700 |
2025/5/13 |
1,347 |
1,403 |
1,333 |
1,389 |
+6.52% |
826,600 |
2025/5/12 |
1,355 |
1,369 |
1,300 |
1,304 |
-3.76% |
759,500 |
2025/5/9 |
1,514 |
1,514 |
1,355 |
1,355 |
-10.86% |
1,481,200 |
2025/5/8 |
1,513 |
1,540 |
1,431 |
1,520 |
+0.46% |
1,234,400 |
2025/5/7 |
1,555 |
1,562 |
1,504 |
1,513 |
-2.58% |
547,600 |
2025/5/2 |
1,545 |
1,566 |
1,508 |
1,553 |
-0.77% |
814,500 |
2025/5/1 |
1,403 |
1,610 |
1,400 |
1,565 |
+9.21% |
2,095,500 |
2025/4/30 |
1,410 |
1,450 |
1,404 |
1,433 |
+1.99% |
450,400 |
2025/4/28 |
1,376 |
1,416 |
1,367 |
1,405 |
+2.63% |
452,600 |
2025/4/25 |
1,283 |
1,374 |
1,279 |
1,369 |
+7.63% |
500,800 |
2025/4/24 |
1,265 |
1,285 |
1,260 |
1,272 |
+0.55% |
242,100 |
2025/4/23 |
1,270 |
1,281 |
1,260 |
1,265 |
+0.08% |
172,500 |
2025/4/22 |
1,257 |
1,277 |
1,250 |
1,264 |
+0.32% |
172,300 |
2025/4/21 |
1,279 |
1,289 |
1,256 |
1,260 |
-1.18% |
229,400 |
2025/4/18 |
1,240 |
1,275 |
1,240 |
1,275 |
+2.74% |
269,200 |
2025/4/17 |
1,239 |
1,250 |
1,222 |
1,241 |
+0.57% |
269,900 |
2025/4/16 |
1,260 |
1,277 |
1,224 |
1,234 |
-2.06% |
296,900 |
2025/4/15 |
1,256 |
1,275 |
1,242 |
1,260 |
-0.24% |
360,000 |
2025/4/14 |
1,265 |
1,285 |
1,249 |
1,263 |
+0.08% |
579,400 |
2025/4/11 |
1,255 |
1,277 |
1,198 |
1,262 |
-9.47% |
1,292,500 |
2025/4/10 |
1,422 |
1,428 |
1,364 |
1,394 |
+8.23% |
354,800 |
2025/4/9 |
1,296 |
1,306 |
1,237 |
1,288 |
-5.01% |
393,700 |
2025/4/8 |
1,261 |
1,378 |
1,261 |
1,356 |
+14.92% |
427,700 |
2025/4/7 |
1,150 |
1,205 |
1,142 |
1,180 |
-9.58% |
733,100 |
2025/4/4 |
1,301 |
1,330 |
1,266 |
1,305 |
-3.26% |
389,700 |
2025/4/3 |
1,332 |
1,357 |
1,317 |
1,349 |
-3.71% |
310,700 |
2025/4/2 |
1,431 |
1,438 |
1,393 |
1,401 |
-2.10% |
151,600 |
2025/4/1 |
1,450 |
1,464 |
1,429 |
1,431 |
+0.00% |
136,200 |
2025/3/31 |
1,445 |
1,449 |
1,425 |
1,431 |
-2.98% |
180,200 |
2025/3/28 |
1,502 |
1,522 |
1,465 |
1,475 |
-2.96% |
192,900 |
2025/3/27 |
1,511 |
1,520 |
1,504 |
1,520 |
+0.33% |
167,200 |
2025/3/26 |
1,510 |
1,533 |
1,502 |
1,515 |
+0.13% |
125,500 |
2025/3/25 |
1,519 |
1,522 |
1,506 |
1,513 |
-0.26% |
90,100 |
2025/3/24 |
1,539 |
1,539 |
1,505 |
1,517 |
-1.43% |
186,500 |
2025/3/21 |
1,541 |
1,552 |
1,525 |
1,539 |
-0.77% |
129,300 |
|