| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
9,140 |
9,413 |
9,052 |
9,363 |
+4.09% |
322,800 |
| 2026/9/11 |
8,846 |
9,016 |
8,817 |
8,995 |
+0.46% |
246,700 |
| 2026/9/10 |
8,778 |
8,954 |
8,724 |
8,954 |
+1.18% |
211,500 |
| 2026/9/9 |
8,950 |
8,952 |
8,841 |
8,850 |
-1.47% |
270,300 |
| 2026/9/8 |
9,061 |
9,101 |
8,982 |
8,982 |
-0.69% |
177,900 |
| 2026/9/7 |
9,100 |
9,169 |
9,006 |
9,044 |
-2.70% |
211,900 |
| 2026/9/4 |
9,366 |
9,439 |
9,240 |
9,295 |
+1.91% |
272,000 |
| 2026/9/3 |
9,100 |
9,204 |
9,061 |
9,121 |
-0.61% |
205,800 |
| 2026/9/2 |
9,322 |
9,388 |
9,138 |
9,177 |
-2.93% |
298,000 |
| 2026/9/1 |
9,520 |
9,567 |
9,390 |
9,454 |
+0.35% |
142,200 |
| 2026/8/31 |
9,540 |
9,583 |
9,396 |
9,421 |
-0.94% |
172,100 |
| 2026/8/28 |
9,419 |
9,585 |
9,380 |
9,510 |
+2.60% |
247,000 |
| 2026/8/27 |
9,250 |
9,404 |
9,178 |
9,269 |
+0.62% |
166,600 |
| 2026/8/26 |
9,300 |
9,371 |
9,212 |
9,212 |
-0.63% |
173,700 |
| 2026/8/25 |
9,390 |
9,397 |
9,254 |
9,270 |
-1.11% |
162,900 |
| 2026/8/24 |
9,343 |
9,496 |
9,300 |
9,374 |
+1.53% |
213,600 |
| 2026/8/21 |
9,350 |
9,387 |
9,182 |
9,233 |
-1.62% |
193,300 |
| 2026/8/20 |
9,231 |
9,385 |
9,221 |
9,385 |
+3.35% |
209,000 |
| 2026/8/19 |
9,352 |
9,365 |
9,053 |
9,081 |
-0.02% |
255,800 |
| 2026/8/18 |
9,058 |
9,190 |
9,010 |
9,083 |
-0.84% |
198,200 |
| 2026/8/17 |
9,422 |
9,491 |
9,144 |
9,160 |
-3.94% |
220,300 |
| 2026/8/14 |
9,400 |
9,588 |
9,355 |
9,536 |
+1.91% |
210,600 |
| 2026/8/13 |
9,213 |
9,371 |
9,164 |
9,357 |
-0.03% |
224,200 |
| 2026/8/12 |
9,380 |
9,446 |
9,303 |
9,360 |
+0.13% |
309,300 |
| 2026/8/10 |
9,200 |
9,415 |
9,059 |
9,348 |
+2.61% |
296,700 |
| 2026/8/7 |
8,982 |
9,110 |
8,928 |
9,110 |
+0.87% |
270,300 |
| 2026/8/6 |
8,810 |
9,048 |
8,784 |
9,031 |
+2.10% |
294,200 |
| 2026/8/5 |
8,948 |
8,967 |
8,723 |
8,845 |
+0.51% |
236,800 |
| 2026/8/4 |
8,850 |
8,878 |
8,736 |
8,800 |
+0.72% |
340,400 |
| 2026/8/3 |
8,929 |
8,950 |
8,616 |
8,737 |
-1.63% |
254,200 |
| 2026/7/31 |
8,709 |
9,014 |
8,709 |
8,882 |
-3.02% |
461,700 |
| 2026/7/30 |
9,056 |
9,174 |
8,857 |
9,159 |
+2.23% |
550,900 |
| 2026/7/29 |
8,900 |
9,054 |
8,751 |
8,959 |
+2.12% |
567,800 |
| 2026/7/28 |
8,679 |
8,821 |
8,635 |
8,773 |
+1.08% |
352,900 |
| 2026/7/27 |
8,453 |
8,700 |
8,350 |
8,679 |
+4.49% |
460,100 |
| 2026/7/24 |
8,275 |
8,306 |
8,179 |
8,306 |
+0.73% |
418,500 |
| 2026/7/23 |
8,203 |
8,246 |
8,120 |
8,246 |
-1.20% |
296,800 |
| 2026/7/22 |
8,388 |
8,406 |
8,259 |
8,346 |
-1.06% |
276,900 |
| 2026/7/21 |
8,459 |
8,565 |
8,427 |
8,435 |
-0.93% |
303,100 |
| 2026/7/17 |
8,490 |
8,610 |
8,490 |
8,514 |
+0.28% |
340,500 |
| 2026/7/16 |
8,450 |
8,594 |
8,439 |
8,490 |
+0.62% |
254,900 |
| 2026/7/15 |
8,600 |
8,629 |
8,348 |
8,438 |
-2.13% |
310,600 |
| 2026/7/14 |
8,653 |
8,751 |
8,606 |
8,622 |
-0.36% |
335,100 |
| 2026/7/13 |
8,680 |
8,700 |
8,565 |
8,653 |
-0.31% |
210,700 |
| 2026/7/10 |
8,691 |
8,765 |
8,609 |
8,680 |
-0.26% |
226,300 |
| 2026/7/9 |
8,588 |
8,796 |
8,572 |
8,703 |
+0.33% |
290,000 |
| 2026/7/8 |
8,860 |
8,941 |
8,625 |
8,674 |
-2.39% |
374,100 |
| 2026/7/7 |
8,950 |
9,031 |
8,813 |
8,886 |
+0.30% |
337,300 |
| 2026/7/6 |
8,813 |
8,868 |
8,708 |
8,859 |
+1.29% |
279,100 |
| 2026/7/3 |
8,889 |
8,939 |
8,692 |
8,746 |
+1.14% |
297,000 |
| 2026/7/2 |
8,532 |
8,746 |
8,500 |
8,647 |
+2.78% |
373,500 |
| 2026/7/1 |
8,248 |
8,443 |
8,225 |
8,413 |
+1.36% |
345,600 |
| 2026/6/30 |
8,403 |
8,496 |
8,297 |
8,300 |
-2.52% |
490,500 |
| 2026/6/29 |
8,340 |
8,588 |
8,223 |
8,515 |
+5.28% |
837,400 |
| 2026/6/26 |
7,952 |
8,094 |
7,758 |
8,088 |
-1.64% |
861,700 |
| 2026/6/25 |
8,325 |
8,325 |
8,138 |
8,223 |
-0.48% |
554,600 |
| 2026/6/24 |
8,322 |
8,331 |
8,120 |
8,263 |
+0.40% |
428,200 |
| 2026/6/23 |
8,420 |
8,420 |
8,230 |
8,230 |
-2.56% |
391,000 |
| 2026/6/22 |
8,500 |
8,627 |
8,423 |
8,446 |
-1.47% |
229,500 |
| 2026/6/19 |
8,495 |
8,572 |
8,369 |
8,572 |
-0.64% |
919,200 |
| 2026/6/18 |
8,480 |
8,627 |
8,452 |
8,627 |
+1.37% |
291,600 |
| 2026/6/17 |
8,596 |
8,597 |
8,432 |
8,510 |
-0.21% |
343,200 |
| 2026/6/16 |
8,701 |
8,708 |
8,480 |
8,528 |
-1.97% |
353,200 |
| 2026/6/15 |
8,600 |
8,779 |
8,585 |
8,699 |
+2.04% |
254,000 |
| 2026/6/12 |
8,742 |
8,753 |
8,483 |
8,525 |
-3.74% |
722,600 |
| 2026/6/11 |
8,984 |
9,037 |
8,755 |
8,856 |
-1.23% |
332,500 |
| 2026/6/10 |
9,045 |
9,090 |
8,901 |
8,966 |
+0.80% |
287,000 |
| 2026/6/9 |
8,928 |
9,047 |
8,750 |
8,895 |
-0.71% |
442,100 |
| 2026/6/8 |
9,380 |
9,422 |
8,934 |
8,959 |
-4.65% |
545,600 |
| 2026/6/5 |
9,366 |
9,517 |
9,301 |
9,396 |
+2.19% |
494,200 |
| 2026/6/4 |
9,002 |
9,293 |
8,960 |
9,195 |
-1.99% |
490,700 |
| 2026/6/3 |
9,561 |
9,595 |
9,166 |
9,382 |
-4.86% |
687,500 |
| 2026/6/2 |
9,350 |
9,961 |
9,348 |
9,861 |
+7.98% |
1,138,800 |
| 2026/6/1 |
8,917 |
9,181 |
8,829 |
9,132 |
+5.98% |
643,700 |
| 2026/5/29 |
8,651 |
8,895 |
8,540 |
8,617 |
+1.17% |
4,192,900 |
| 2026/5/28 |
8,813 |
8,880 |
8,384 |
8,517 |
-5.73% |
819,300 |
| 2026/5/27 |
8,830 |
9,070 |
8,757 |
9,035 |
+2.57% |
837,900 |
| 2026/5/26 |
8,970 |
9,010 |
8,748 |
8,809 |
-2.26% |
435,600 |
| 2026/5/25 |
8,950 |
9,084 |
8,813 |
9,013 |
+0.70% |
403,300 |
| 2026/5/22 |
8,748 |
8,952 |
8,720 |
8,950 |
+0.58% |
395,000 |
| 2026/5/21 |
8,800 |
8,973 |
8,701 |
8,898 |
+0.74% |
305,500 |
| 2026/5/20 |
9,100 |
9,138 |
8,771 |
8,833 |
-2.85% |
407,900 |
| 2026/5/19 |
8,941 |
9,142 |
8,846 |
9,092 |
+3.18% |
382,000 |
| 2026/5/18 |
8,734 |
8,912 |
8,732 |
8,812 |
+1.63% |
300,900 |
| 2026/5/15 |
8,639 |
8,726 |
8,597 |
8,671 |
+2.11% |
403,800 |
| 2026/5/14 |
8,549 |
8,549 |
8,420 |
8,492 |
-1.39% |
386,100 |
| 2026/5/13 |
8,667 |
8,723 |
8,588 |
8,612 |
+0.10% |
440,600 |
| 2026/5/12 |
8,672 |
8,753 |
8,590 |
8,603 |
-2.48% |
365,100 |
| 2026/5/11 |
9,050 |
9,057 |
8,801 |
8,822 |
-2.45% |
407,900 |
| 2026/5/8 |
8,988 |
9,229 |
8,919 |
9,044 |
+3.92% |
544,800 |
| 2026/5/7 |
8,555 |
8,716 |
8,528 |
8,703 |
+2.08% |
462,400 |
| 2026/5/1 |
8,563 |
8,604 |
8,490 |
8,526 |
-5.19% |
319,100 |
| 2026/4/28 |
8,990 |
9,041 |
8,935 |
8,993 |
+0.53% |
259,200 |
| 2026/4/27 |
9,160 |
9,182 |
8,946 |
8,946 |
-2.12% |
293,300 |
| 2026/4/24 |
9,088 |
9,295 |
9,060 |
9,140 |
-2.19% |
367,700 |
| 2026/4/23 |
9,540 |
9,650 |
9,339 |
9,345 |
-3.16% |
442,700 |
| 2026/4/22 |
9,630 |
9,679 |
9,571 |
9,650 |
+1.33% |
318,800 |
| 2026/4/21 |
9,573 |
9,650 |
9,465 |
9,523 |
+0.19% |
307,200 |
| 2026/4/20 |
9,696 |
9,745 |
9,470 |
9,505 |
-2.63% |
464,400 |
| 2026/4/17 |
9,520 |
9,821 |
9,503 |
9,762 |
+4.02% |
654,200 |
| 2026/4/16 |
9,684 |
9,729 |
9,385 |
9,385 |
-0.67% |
647,500 |
| 2026/4/15 |
9,260 |
9,535 |
9,227 |
9,448 |
+4.21% |
780,000 |
| 2026/4/14 |
8,770 |
9,127 |
8,759 |
9,066 |
+8.55% |
740,900 |
| 2026/4/13 |
8,340 |
8,435 |
8,301 |
8,352 |
-0.71% |
338,800 |
| 2026/4/10 |
8,442 |
8,452 |
8,333 |
8,412 |
-2.35% |
511,400 |
| 2026/4/9 |
8,895 |
9,016 |
8,568 |
8,614 |
-2.27% |
385,100 |
| 2026/4/8 |
8,840 |
8,896 |
8,732 |
8,814 |
+1.01% |
356,800 |
| 2026/4/7 |
8,779 |
8,830 |
8,678 |
8,726 |
-0.21% |
191,600 |
| 2026/4/6 |
8,768 |
8,830 |
8,731 |
8,744 |
-0.52% |
137,400 |
| 2026/4/3 |
8,745 |
8,846 |
8,690 |
8,790 |
+0.56% |
234,300 |
| 2026/4/2 |
8,761 |
8,857 |
8,685 |
8,741 |
-1.35% |
324,200 |
| 2026/4/1 |
8,750 |
8,861 |
8,704 |
8,861 |
+4.15% |
360,500 |
| 2026/3/30 |
8,384 |
8,517 |
8,275 |
8,508 |
-1.61% |
426,900 |
| 2026/3/27 |
8,659 |
8,714 |
8,538 |
8,647 |
+1.62% |
418,000 |
| 2026/3/26 |
8,809 |
8,869 |
8,480 |
8,509 |
-2.82% |
483,900 |
| 2026/3/25 |
8,600 |
8,922 |
8,600 |
8,756 |
-4.37% |
619,700 |
| 2026/3/24 |
9,200 |
9,266 |
9,053 |
9,156 |
+0.96% |
287,100 |
| 2026/3/23 |
9,111 |
9,218 |
9,048 |
9,069 |
-1.49% |
356,000 |
| 2026/3/19 |
9,399 |
9,427 |
9,206 |
9,206 |
-1.94% |
373,800 |
| 2026/3/18 |
9,320 |
9,420 |
9,267 |
9,388 |
+0.56% |
240,000 |
| 2026/3/17 |
9,454 |
9,509 |
9,336 |
9,336 |
-2.79% |
281,300 |
| 2026/3/16 |
9,775 |
9,778 |
9,538 |
9,604 |
+2.99% |
400,700 |
| 2026/3/13 |
9,332 |
9,520 |
9,300 |
9,325 |
-0.53% |
300,700 |
|