日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
1,220 |
1,222 |
1,215 |
1,215 |
-0.08% |
3,400 |
2025/9/11 |
1,221 |
1,223 |
1,216 |
1,216 |
-0.41% |
3,400 |
2025/9/10 |
1,231 |
1,231 |
1,218 |
1,221 |
-0.81% |
3,000 |
2025/9/9 |
1,216 |
1,231 |
1,216 |
1,231 |
+1.23% |
4,500 |
2025/9/8 |
1,236 |
1,236 |
1,216 |
1,216 |
-2.49% |
9,100 |
2025/9/5 |
1,232 |
1,247 |
1,231 |
1,247 |
+0.73% |
3,900 |
2025/9/4 |
1,219 |
1,240 |
1,219 |
1,238 |
+1.48% |
5,500 |
2025/9/3 |
1,220 |
1,228 |
1,203 |
1,220 |
+1.67% |
8,200 |
2025/9/2 |
1,215 |
1,241 |
1,200 |
1,200 |
-1.88% |
18,600 |
2025/9/1 |
1,199 |
1,242 |
1,199 |
1,223 |
+2.00% |
17,600 |
2025/8/29 |
1,225 |
1,225 |
1,193 |
1,199 |
-3.31% |
30,200 |
2025/8/28 |
1,275 |
1,275 |
1,220 |
1,240 |
-8.08% |
36,000 |
2025/8/27 |
1,375 |
1,375 |
1,331 |
1,349 |
-2.46% |
57,500 |
2025/8/26 |
1,389 |
1,389 |
1,362 |
1,383 |
-0.86% |
30,700 |
2025/8/25 |
1,390 |
1,422 |
1,390 |
1,395 |
+0.50% |
17,600 |
2025/8/22 |
1,390 |
1,397 |
1,385 |
1,388 |
-0.14% |
12,100 |
2025/8/21 |
1,391 |
1,400 |
1,383 |
1,390 |
+0.29% |
9,100 |
2025/8/20 |
1,373 |
1,386 |
1,366 |
1,386 |
+1.69% |
7,600 |
2025/8/19 |
1,350 |
1,371 |
1,348 |
1,363 |
+1.49% |
8,500 |
2025/8/18 |
1,341 |
1,350 |
1,341 |
1,343 |
+0.15% |
8,800 |
2025/8/15 |
1,340 |
1,357 |
1,340 |
1,341 |
+0.00% |
12,100 |
2025/8/14 |
1,335 |
1,345 |
1,335 |
1,341 |
+0.45% |
10,100 |
2025/8/13 |
1,350 |
1,350 |
1,333 |
1,335 |
-0.15% |
12,500 |
2025/8/12 |
1,333 |
1,350 |
1,333 |
1,337 |
+0.53% |
17,300 |
2025/8/8 |
1,333 |
1,335 |
1,324 |
1,330 |
+0.23% |
6,600 |
2025/8/7 |
1,334 |
1,340 |
1,327 |
1,327 |
-0.45% |
10,100 |
2025/8/6 |
1,334 |
1,345 |
1,319 |
1,333 |
+0.38% |
15,600 |
2025/8/5 |
1,351 |
1,352 |
1,313 |
1,328 |
-1.63% |
17,500 |
2025/8/4 |
1,268 |
1,350 |
1,268 |
1,350 |
+5.39% |
34,100 |
2025/8/1 |
1,270 |
1,294 |
1,268 |
1,281 |
+1.03% |
12,300 |
2025/7/31 |
1,281 |
1,301 |
1,268 |
1,268 |
-0.86% |
14,500 |
2025/7/30 |
1,227 |
1,297 |
1,220 |
1,279 |
+3.81% |
25,300 |
2025/7/29 |
1,280 |
1,380 |
1,200 |
1,232 |
-5.16% |
60,300 |
2025/7/28 |
1,219 |
1,311 |
1,219 |
1,299 |
+7.00% |
43,200 |
2025/7/25 |
1,215 |
1,215 |
1,182 |
1,214 |
-0.41% |
24,400 |
2025/7/24 |
1,175 |
1,220 |
1,147 |
1,219 |
+4.19% |
44,700 |
2025/7/23 |
1,196 |
1,199 |
1,127 |
1,170 |
-0.68% |
62,600 |
2025/7/22 |
1,106 |
1,178 |
1,091 |
1,178 |
+8.67% |
117,300 |
2025/7/18 |
1,060 |
1,099 |
1,036 |
1,084 |
+5.55% |
289,000 |
2025/7/17 |
997 |
1,027 |
997 |
1,027 |
+17.10% |
390,300 |
2025/7/16 |
877 |
877 |
877 |
877 |
+20.63% |
5,800 |
2025/7/15 |
708 |
729 |
708 |
727 |
+2.68% |
13,800 |
2025/7/14 |
696 |
714 |
693 |
708 |
+1.72% |
6,800 |
2025/7/11 |
691 |
700 |
690 |
696 |
-1.42% |
22,100 |
2025/7/10 |
706 |
706 |
703 |
706 |
+0.00% |
1,400 |
2025/7/9 |
702 |
706 |
699 |
706 |
+1.00% |
5,300 |
2025/7/8 |
696 |
699 |
696 |
699 |
+0.00% |
1,100 |
2025/7/7 |
698 |
699 |
695 |
699 |
+0.58% |
900 |
2025/7/4 |
701 |
701 |
695 |
695 |
+0.14% |
700 |
2025/7/3 |
694 |
694 |
694 |
694 |
-0.29% |
200 |
2025/7/2 |
700 |
700 |
696 |
696 |
-0.57% |
800 |
2025/7/1 |
699 |
702 |
696 |
700 |
+0.43% |
3,300 |
2025/6/30 |
697 |
697 |
697 |
697 |
+0.00% |
100 |
2025/6/27 |
695 |
697 |
695 |
697 |
-0.29% |
300 |
2025/6/26 |
699 |
699 |
691 |
699 |
+0.29% |
3,800 |
2025/6/25 |
698 |
698 |
691 |
697 |
+0.00% |
4,500 |
2025/6/24 |
693 |
697 |
693 |
697 |
+0.87% |
1,200 |
2025/6/23 |
695 |
695 |
691 |
691 |
+0.00% |
1,100 |
2025/6/20 |
693 |
695 |
690 |
691 |
+0.29% |
1,500 |
2025/6/19 |
685 |
689 |
685 |
689 |
+0.58% |
500 |
2025/6/18 |
687 |
687 |
685 |
685 |
-0.15% |
500 |
2025/6/17 |
688 |
692 |
686 |
686 |
+0.15% |
800 |
2025/6/16 |
684 |
685 |
682 |
685 |
+0.44% |
3,600 |
2025/6/13 |
685 |
694 |
681 |
682 |
-0.29% |
1,700 |
2025/6/12 |
684 |
685 |
684 |
684 |
-0.29% |
700 |
2025/6/10 |
696 |
696 |
686 |
686 |
-0.58% |
2,500 |
2025/6/9 |
689 |
690 |
689 |
690 |
+0.88% |
600 |
2025/6/6 |
684 |
684 |
683 |
684 |
+0.15% |
1,000 |
2025/6/5 |
683 |
683 |
683 |
683 |
-0.44% |
100 |
2025/6/4 |
680 |
686 |
680 |
686 |
+1.03% |
1,100 |
2025/6/3 |
679 |
680 |
679 |
679 |
-0.29% |
300 |
2025/6/2 |
681 |
681 |
681 |
681 |
-0.87% |
400 |
2025/5/30 |
687 |
687 |
685 |
687 |
+0.00% |
700 |
2025/5/29 |
690 |
690 |
687 |
687 |
-1.15% |
500 |
2025/5/28 |
690 |
695 |
688 |
695 |
+0.58% |
1,200 |
2025/5/27 |
688 |
695 |
688 |
691 |
+1.17% |
2,200 |
2025/5/26 |
689 |
689 |
683 |
683 |
-0.87% |
1,100 |
2025/5/23 |
689 |
689 |
685 |
689 |
+0.73% |
900 |
2025/5/22 |
678 |
684 |
678 |
684 |
+0.88% |
700 |
2025/5/21 |
676 |
678 |
676 |
678 |
+0.30% |
1,200 |
2025/5/20 |
674 |
679 |
674 |
676 |
-0.59% |
1,700 |
2025/5/19 |
689 |
689 |
680 |
680 |
-0.73% |
1,200 |
2025/5/16 |
686 |
686 |
680 |
685 |
+1.03% |
600 |
2025/5/15 |
692 |
692 |
675 |
678 |
-2.02% |
1,200 |
2025/5/14 |
678 |
692 |
669 |
692 |
+1.76% |
1,500 |
2025/5/13 |
675 |
680 |
668 |
680 |
+1.04% |
1,800 |
2025/5/12 |
678 |
679 |
673 |
673 |
-0.15% |
1,100 |
2025/5/9 |
673 |
680 |
673 |
674 |
-0.15% |
2,000 |
2025/5/8 |
672 |
675 |
670 |
675 |
+0.45% |
1,200 |
2025/5/7 |
684 |
684 |
672 |
672 |
-1.03% |
1,000 |
2025/5/2 |
678 |
685 |
678 |
679 |
-0.29% |
500 |
2025/5/1 |
685 |
686 |
681 |
681 |
-0.58% |
1,100 |
2025/4/30 |
690 |
690 |
684 |
685 |
+0.74% |
500 |
2025/4/28 |
686 |
689 |
680 |
680 |
-0.29% |
2,400 |
2025/4/25 |
685 |
685 |
674 |
682 |
-0.44% |
900 |
2025/4/24 |
669 |
685 |
669 |
685 |
+2.39% |
2,400 |
2025/4/23 |
684 |
684 |
669 |
669 |
-0.74% |
2,000 |
2025/4/22 |
674 |
683 |
670 |
674 |
-0.30% |
7,400 |
2025/4/21 |
696 |
696 |
668 |
676 |
-2.17% |
11,400 |
2025/4/18 |
702 |
702 |
690 |
691 |
-0.72% |
1,800 |
2025/4/17 |
685 |
707 |
685 |
696 |
+1.90% |
10,000 |
2025/4/16 |
697 |
697 |
669 |
683 |
-2.29% |
15,000 |
2025/4/15 |
698 |
699 |
677 |
699 |
+2.95% |
23,800 |
2025/4/14 |
659 |
740 |
654 |
679 |
+1.49% |
350,400 |
2025/4/11 |
628 |
669 |
628 |
669 |
+5.19% |
6,200 |
2025/4/10 |
642 |
642 |
626 |
636 |
+3.41% |
1,900 |
2025/4/9 |
620 |
623 |
611 |
615 |
-1.28% |
2,300 |
2025/4/8 |
620 |
627 |
615 |
623 |
+1.80% |
3,700 |
2025/4/7 |
628 |
628 |
612 |
612 |
-4.08% |
2,500 |
2025/4/4 |
645 |
645 |
635 |
638 |
-1.54% |
1,200 |
2025/4/3 |
653 |
655 |
648 |
648 |
-1.82% |
2,000 |
2025/4/2 |
659 |
665 |
659 |
660 |
+0.00% |
2,300 |
2025/4/1 |
658 |
660 |
658 |
660 |
+0.61% |
2,000 |
2025/3/31 |
660 |
664 |
656 |
656 |
-0.61% |
1,300 |
2025/3/28 |
662 |
667 |
660 |
660 |
-0.45% |
2,300 |
2025/3/27 |
663 |
666 |
661 |
663 |
-0.60% |
700 |
2025/3/26 |
666 |
667 |
663 |
667 |
+0.76% |
2,700 |
2025/3/25 |
666 |
666 |
660 |
662 |
+0.00% |
1,300 |
2025/3/24 |
655 |
663 |
654 |
662 |
+1.53% |
1,100 |
2025/3/21 |
663 |
666 |
651 |
652 |
-0.91% |
13,200 |
2025/3/19 |
657 |
661 |
657 |
658 |
+0.46% |
700 |
2025/3/18 |
660 |
665 |
655 |
655 |
-1.80% |
2,300 |
2025/3/17 |
660 |
667 |
655 |
667 |
-0.45% |
4,200 |
|