日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
1,619 |
1,619 |
1,592 |
1,592 |
-1.67% |
800 |
2025/9/18 |
1,578 |
1,619 |
1,556 |
1,619 |
+5.27% |
3,200 |
2025/9/17 |
1,565 |
1,598 |
1,538 |
1,538 |
-1.73% |
500 |
2025/9/16 |
1,590 |
1,591 |
1,552 |
1,565 |
-1.57% |
1,600 |
2025/9/12 |
1,640 |
1,640 |
1,590 |
1,590 |
-0.62% |
2,200 |
2025/9/11 |
1,630 |
1,630 |
1,600 |
1,600 |
-1.23% |
1,300 |
2025/9/10 |
1,568 |
1,628 |
1,548 |
1,620 |
+3.71% |
1,200 |
2025/9/9 |
1,629 |
1,629 |
1,516 |
1,562 |
-4.11% |
4,200 |
2025/9/8 |
1,590 |
1,644 |
1,551 |
1,629 |
+2.45% |
2,600 |
2025/9/5 |
1,548 |
1,616 |
1,548 |
1,590 |
+2.71% |
3,200 |
2025/9/4 |
1,581 |
1,583 |
1,547 |
1,548 |
-2.03% |
1,500 |
2025/9/3 |
1,550 |
1,644 |
1,550 |
1,580 |
+2.00% |
4,200 |
2025/9/2 |
1,542 |
1,549 |
1,542 |
1,549 |
+0.06% |
800 |
2025/9/1 |
1,550 |
1,550 |
1,515 |
1,548 |
-0.26% |
1,400 |
2025/8/29 |
1,520 |
1,568 |
1,518 |
1,552 |
+1.84% |
1,800 |
2025/8/28 |
1,567 |
1,590 |
1,524 |
1,524 |
-3.67% |
3,700 |
2025/8/27 |
1,560 |
1,582 |
1,556 |
1,582 |
-0.94% |
400 |
2025/8/26 |
1,547 |
1,597 |
1,547 |
1,597 |
+1.78% |
1,100 |
2025/8/25 |
1,625 |
1,638 |
1,544 |
1,569 |
-3.68% |
14,100 |
2025/8/22 |
1,555 |
1,630 |
1,555 |
1,629 |
+4.76% |
3,800 |
2025/8/21 |
1,530 |
1,559 |
1,530 |
1,555 |
+2.64% |
1,000 |
2025/8/20 |
1,563 |
1,563 |
1,515 |
1,515 |
-2.19% |
400 |
2025/8/19 |
1,530 |
1,569 |
1,520 |
1,549 |
+1.24% |
2,300 |
2025/8/18 |
1,556 |
1,556 |
1,529 |
1,530 |
-0.65% |
3,200 |
2025/8/15 |
1,546 |
1,602 |
1,540 |
1,540 |
+0.39% |
5,200 |
2025/8/14 |
1,538 |
1,750 |
1,501 |
1,534 |
-0.26% |
9,100 |
2025/8/13 |
1,488 |
1,539 |
1,466 |
1,538 |
+2.53% |
1,100 |
2025/8/12 |
1,480 |
1,668 |
1,450 |
1,500 |
+3.45% |
6,900 |
2025/8/8 |
1,444 |
1,480 |
1,444 |
1,450 |
+0.69% |
2,700 |
2025/8/7 |
1,460 |
1,460 |
1,440 |
1,440 |
-1.37% |
2,100 |
2025/8/6 |
1,432 |
1,460 |
1,432 |
1,460 |
+2.89% |
1,400 |
2025/8/5 |
1,432 |
1,432 |
1,418 |
1,419 |
-0.14% |
2,600 |
2025/8/4 |
1,411 |
1,421 |
1,406 |
1,421 |
+1.43% |
1,000 |
2025/7/31 |
1,405 |
1,408 |
1,400 |
1,401 |
-0.28% |
800 |
2025/7/30 |
1,410 |
1,425 |
1,400 |
1,405 |
+0.36% |
3,200 |
2025/7/29 |
1,383 |
1,400 |
1,383 |
1,400 |
+0.00% |
500 |
2025/7/28 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
100 |
2025/7/25 |
1,406 |
1,406 |
1,389 |
1,400 |
+0.00% |
700 |
2025/7/24 |
1,383 |
1,400 |
1,382 |
1,400 |
+1.23% |
1,800 |
2025/7/22 |
1,402 |
1,402 |
1,383 |
1,383 |
-0.65% |
300 |
2025/7/18 |
1,398 |
1,400 |
1,392 |
1,392 |
-0.43% |
600 |
2025/7/17 |
1,398 |
1,398 |
1,398 |
1,398 |
+0.00% |
100 |
2025/7/10 |
1,392 |
1,398 |
1,387 |
1,398 |
-0.14% |
300 |
2025/7/9 |
1,400 |
1,407 |
1,376 |
1,400 |
+0.00% |
5,000 |
2025/7/8 |
1,391 |
1,400 |
1,391 |
1,400 |
-0.78% |
1,000 |
2025/7/7 |
1,411 |
1,411 |
1,411 |
1,411 |
+1.51% |
800 |
2025/7/4 |
1,390 |
1,390 |
1,382 |
1,390 |
+0.65% |
500 |
2025/7/3 |
1,381 |
1,381 |
1,381 |
1,381 |
+0.00% |
100 |
2025/7/2 |
1,380 |
1,381 |
1,373 |
1,381 |
+0.00% |
500 |
2025/7/1 |
1,374 |
1,387 |
1,374 |
1,381 |
+0.15% |
800 |
2025/6/30 |
1,383 |
1,397 |
1,360 |
1,379 |
-1.29% |
7,800 |
2025/6/27 |
1,376 |
1,399 |
1,373 |
1,397 |
-0.21% |
4,600 |
2025/6/26 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
800 |
2025/6/25 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
1,600 |
2025/6/24 |
1,400 |
1,400 |
1,382 |
1,400 |
+0.00% |
300 |
2025/6/23 |
1,400 |
1,400 |
1,398 |
1,400 |
+0.14% |
1,600 |
2025/6/20 |
1,390 |
1,398 |
1,390 |
1,398 |
-0.14% |
300 |
2025/6/19 |
1,377 |
1,400 |
1,370 |
1,400 |
+1.74% |
2,200 |
2025/6/18 |
1,376 |
1,376 |
1,376 |
1,376 |
-0.94% |
100 |
2025/6/17 |
1,390 |
1,397 |
1,374 |
1,389 |
-0.79% |
1,800 |
2025/6/16 |
1,387 |
1,400 |
1,376 |
1,400 |
+0.00% |
300 |
2025/6/12 |
1,395 |
1,400 |
1,395 |
1,400 |
+0.00% |
300 |
2025/6/11 |
1,386 |
1,416 |
1,386 |
1,400 |
+1.01% |
400 |
2025/6/10 |
1,399 |
1,400 |
1,382 |
1,386 |
-1.00% |
400 |
2025/6/9 |
1,387 |
1,401 |
1,377 |
1,400 |
+0.94% |
1,800 |
2025/6/6 |
1,384 |
1,400 |
1,360 |
1,387 |
-1.49% |
5,800 |
2025/6/5 |
1,408 |
1,408 |
1,408 |
1,408 |
-0.14% |
700 |
2025/6/4 |
1,404 |
1,410 |
1,404 |
1,410 |
+0.57% |
600 |
2025/6/3 |
1,406 |
1,410 |
1,402 |
1,402 |
+0.07% |
500 |
2025/6/2 |
1,400 |
1,405 |
1,395 |
1,401 |
+0.43% |
500 |
2025/5/30 |
1,395 |
1,420 |
1,395 |
1,395 |
+0.43% |
800 |
2025/5/29 |
1,376 |
1,451 |
1,375 |
1,389 |
-0.07% |
8,400 |
2025/5/28 |
1,405 |
1,405 |
1,375 |
1,390 |
-0.93% |
800 |
2025/5/27 |
1,396 |
1,403 |
1,396 |
1,403 |
-0.14% |
200 |
2025/5/26 |
1,393 |
1,405 |
1,383 |
1,405 |
+0.36% |
1,400 |
2025/5/23 |
1,408 |
1,408 |
1,390 |
1,400 |
-0.99% |
700 |
2025/5/22 |
1,440 |
1,440 |
1,400 |
1,414 |
-1.81% |
2,400 |
2025/5/21 |
1,425 |
1,442 |
1,425 |
1,440 |
+0.84% |
1,800 |
2025/5/20 |
1,400 |
1,430 |
1,400 |
1,428 |
+2.00% |
400 |
2025/5/19 |
1,420 |
1,420 |
1,400 |
1,400 |
+0.00% |
600 |
2025/5/16 |
1,400 |
1,400 |
1,399 |
1,400 |
-0.36% |
300 |
2025/5/15 |
1,426 |
1,449 |
1,400 |
1,405 |
-0.71% |
7,100 |
2025/5/14 |
1,425 |
1,427 |
1,400 |
1,415 |
+0.00% |
2,500 |
2025/5/13 |
1,395 |
1,415 |
1,395 |
1,415 |
+2.31% |
800 |
2025/5/9 |
1,398 |
1,398 |
1,383 |
1,383 |
-1.57% |
200 |
2025/5/8 |
1,400 |
1,410 |
1,400 |
1,405 |
+0.36% |
2,800 |
2025/5/7 |
1,400 |
1,402 |
1,340 |
1,400 |
+0.00% |
8,800 |
2025/5/2 |
1,388 |
1,406 |
1,366 |
1,400 |
+0.00% |
9,500 |
2025/5/1 |
1,353 |
1,445 |
1,352 |
1,400 |
+2.19% |
9,500 |
2025/4/30 |
1,370 |
1,370 |
1,370 |
1,370 |
+0.00% |
200 |
2025/4/25 |
1,389 |
1,390 |
1,370 |
1,370 |
-2.14% |
1,400 |
2025/4/24 |
1,384 |
1,401 |
1,376 |
1,400 |
+0.72% |
1,400 |
2025/4/23 |
1,360 |
1,461 |
1,360 |
1,390 |
+2.58% |
21,800 |
2025/4/22 |
1,333 |
1,363 |
1,333 |
1,355 |
-0.59% |
600 |
2025/4/21 |
1,334 |
1,363 |
1,334 |
1,363 |
-0.07% |
300 |
2025/4/18 |
1,336 |
1,366 |
1,336 |
1,364 |
-0.15% |
500 |
2025/4/16 |
1,366 |
1,366 |
1,366 |
1,366 |
-0.36% |
100 |
2025/4/15 |
1,372 |
1,397 |
1,371 |
1,371 |
-2.00% |
600 |
2025/4/14 |
1,367 |
1,399 |
1,343 |
1,399 |
+0.14% |
1,100 |
2025/4/11 |
1,399 |
1,399 |
1,370 |
1,397 |
-0.14% |
1,200 |
2025/4/10 |
1,397 |
1,399 |
1,362 |
1,399 |
+0.00% |
1,200 |
2025/4/9 |
1,370 |
1,400 |
1,370 |
1,399 |
-0.07% |
700 |
2025/4/8 |
1,339 |
1,510 |
1,310 |
1,400 |
+4.48% |
53,100 |
2025/4/7 |
1,347 |
1,347 |
1,317 |
1,340 |
-1.62% |
1,500 |
2025/4/4 |
1,317 |
1,362 |
1,314 |
1,362 |
+1.34% |
4,600 |
2025/4/3 |
1,346 |
1,346 |
1,326 |
1,344 |
-0.59% |
1,300 |
2025/4/2 |
1,370 |
1,370 |
1,352 |
1,352 |
-0.07% |
600 |
2025/4/1 |
1,351 |
1,373 |
1,351 |
1,353 |
-1.67% |
600 |
2025/3/31 |
1,376 |
1,376 |
1,376 |
1,376 |
-0.07% |
1,000 |
2025/3/28 |
1,348 |
1,377 |
1,348 |
1,377 |
-0.43% |
600 |
2025/3/27 |
1,380 |
1,383 |
1,376 |
1,383 |
-0.07% |
300 |
2025/3/25 |
1,383 |
1,384 |
1,383 |
1,384 |
+0.51% |
300 |
2025/3/24 |
1,363 |
1,379 |
1,359 |
1,377 |
-0.72% |
1,400 |
2025/3/21 |
1,386 |
1,387 |
1,369 |
1,387 |
-0.07% |
1,000 |
2025/3/19 |
1,375 |
1,389 |
1,362 |
1,388 |
+0.87% |
1,500 |
2025/3/18 |
1,365 |
1,376 |
1,365 |
1,376 |
+0.81% |
500 |
2025/3/17 |
1,377 |
1,380 |
1,360 |
1,365 |
-1.37% |
3,100 |
2025/3/14 |
1,370 |
1,386 |
1,370 |
1,384 |
+0.29% |
1,800 |
2025/3/13 |
1,384 |
1,385 |
1,362 |
1,380 |
+0.00% |
1,300 |
2025/3/11 |
1,370 |
1,380 |
1,365 |
1,380 |
+0.07% |
1,300 |
2025/3/10 |
1,375 |
1,379 |
1,370 |
1,379 |
+0.44% |
800 |
2025/3/7 |
1,354 |
1,373 |
1,354 |
1,373 |
-0.15% |
500 |
2025/3/6 |
1,365 |
1,375 |
1,348 |
1,375 |
+0.36% |
2,800 |
|