日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/16 |
805 |
811 |
802.7 |
805.8 |
+0.79% |
1,270,700 |
2025/9/12 |
785.7 |
799.5 |
783 |
799.5 |
+1.55% |
1,677,600 |
2025/9/11 |
798 |
805.9 |
783.1 |
787.3 |
-1.70% |
1,427,100 |
2025/9/10 |
795 |
807.8 |
791 |
800.9 |
+1.01% |
1,882,800 |
2025/9/9 |
797.5 |
802.7 |
786.1 |
792.9 |
-0.38% |
1,838,000 |
2025/9/8 |
787 |
802.9 |
783.7 |
795.9 |
+1.13% |
2,427,300 |
2025/9/5 |
785 |
788 |
777.1 |
787 |
-0.13% |
1,584,200 |
2025/9/4 |
789.3 |
792.7 |
780 |
788 |
+1.62% |
1,628,900 |
2025/9/3 |
777.4 |
783.5 |
763.4 |
775.4 |
-0.98% |
2,002,100 |
2025/9/2 |
796.2 |
811.4 |
783.1 |
783.1 |
+0.10% |
3,097,100 |
2025/9/1 |
756.7 |
786.9 |
755.1 |
782.3 |
+3.89% |
4,007,600 |
2025/8/29 |
756 |
761 |
753 |
753 |
-0.19% |
1,204,500 |
2025/8/28 |
752.3 |
754.9 |
744.9 |
754.4 |
+0.91% |
1,039,700 |
2025/8/27 |
740.1 |
748.8 |
739.3 |
747.6 |
+0.50% |
1,288,600 |
2025/8/26 |
757 |
757 |
742.6 |
743.9 |
-1.81% |
1,568,400 |
2025/8/25 |
736 |
757.6 |
735 |
757.6 |
+2.93% |
1,508,000 |
2025/8/22 |
743.2 |
743.6 |
734.7 |
736 |
-1.31% |
1,164,500 |
2025/8/21 |
745 |
748.4 |
742.2 |
745.8 |
-0.08% |
1,151,800 |
2025/8/20 |
745 |
749.6 |
741.1 |
746.4 |
-0.08% |
1,131,300 |
2025/8/19 |
753.5 |
755.4 |
745.4 |
747 |
-1.05% |
1,299,100 |
2025/8/18 |
743 |
761.3 |
742.7 |
754.9 |
+2.54% |
1,912,700 |
2025/8/15 |
742.1 |
747.4 |
735.1 |
736.2 |
-0.88% |
1,443,100 |
2025/8/14 |
741.6 |
750.2 |
740.2 |
742.7 |
+0.09% |
1,798,200 |
2025/8/13 |
757.1 |
758.7 |
742 |
742 |
-2.43% |
2,054,900 |
2025/8/12 |
760.4 |
763.5 |
750.3 |
760.5 |
+0.00% |
2,043,200 |
2025/8/8 |
761.9 |
766 |
753.6 |
760.5 |
+0.40% |
1,560,700 |
2025/8/7 |
743 |
757.5 |
742 |
757.5 |
+1.81% |
1,784,900 |
2025/8/6 |
742 |
754.7 |
741.1 |
744 |
-0.25% |
1,359,500 |
2025/8/5 |
758.9 |
761 |
742.8 |
745.9 |
-0.98% |
2,004,300 |
2025/8/4 |
740.2 |
759.8 |
738.5 |
753.3 |
-0.91% |
2,415,300 |
2025/8/1 |
765 |
776 |
753.2 |
760.2 |
+0.03% |
3,385,400 |
2025/7/31 |
780.4 |
785 |
748.2 |
760 |
+5.50% |
8,571,300 |
2025/7/30 |
735 |
738.9 |
715.8 |
720.4 |
-0.87% |
2,987,000 |
2025/7/29 |
713.4 |
729.6 |
710.8 |
726.7 |
-0.18% |
1,856,200 |
2025/7/28 |
722 |
737 |
721.3 |
728 |
+1.21% |
2,394,100 |
2025/7/25 |
723 |
729.2 |
719.2 |
719.3 |
+0.20% |
2,434,800 |
2025/7/24 |
715.9 |
721.6 |
713.6 |
717.9 |
+0.34% |
1,822,100 |
2025/7/23 |
705.2 |
718.9 |
704 |
715.5 |
+2.92% |
2,527,000 |
2025/7/22 |
697 |
705.9 |
693.5 |
695.2 |
-0.77% |
1,026,000 |
2025/7/18 |
707.5 |
715.5 |
700.1 |
700.6 |
-0.55% |
995,400 |
2025/7/17 |
696.2 |
705.4 |
694.8 |
704.5 |
+0.93% |
1,042,100 |
2025/7/16 |
699 |
701.9 |
695 |
698 |
-0.60% |
1,354,900 |
2025/7/15 |
709 |
710.3 |
699.1 |
702.2 |
-0.95% |
1,384,300 |
2025/7/14 |
710.3 |
714.3 |
708.3 |
708.9 |
-0.89% |
1,616,800 |
2025/7/11 |
714.9 |
722.6 |
710.1 |
715.3 |
+0.01% |
1,529,000 |
2025/7/10 |
714.3 |
718.5 |
706 |
715.2 |
+1.02% |
1,619,000 |
2025/7/9 |
716.5 |
718.7 |
705.5 |
708 |
-0.81% |
1,525,200 |
2025/7/8 |
704.2 |
714 |
702 |
713.8 |
+0.80% |
1,228,700 |
2025/7/7 |
703 |
709.7 |
702.5 |
708.1 |
+0.34% |
1,046,500 |
2025/7/4 |
708 |
710.4 |
701.9 |
705.7 |
+0.07% |
1,185,400 |
2025/7/3 |
704 |
708 |
698 |
705.2 |
-0.40% |
1,522,800 |
2025/7/2 |
710.9 |
718.1 |
708 |
708 |
-0.41% |
1,440,500 |
2025/7/1 |
724 |
730.7 |
710.8 |
710.9 |
-2.80% |
2,018,300 |
2025/6/30 |
724 |
734.9 |
723.8 |
731.4 |
+1.80% |
2,124,500 |
2025/6/27 |
710.5 |
719.1 |
710.5 |
718.5 |
+0.71% |
1,681,700 |
2025/6/26 |
717 |
724.4 |
710.4 |
713.4 |
+0.31% |
1,815,800 |
2025/6/25 |
711 |
711.8 |
702.2 |
711.2 |
-0.39% |
1,614,900 |
2025/6/24 |
706 |
714 |
699 |
714 |
+1.23% |
1,941,400 |
2025/6/23 |
701.2 |
705.3 |
691.3 |
705.3 |
-1.04% |
2,148,500 |
2025/6/20 |
718 |
720.2 |
711.4 |
712.7 |
-1.23% |
1,950,800 |
2025/6/19 |
728.8 |
734 |
719.8 |
721.6 |
-0.19% |
2,374,500 |
2025/6/18 |
711 |
723 |
711 |
723 |
+1.30% |
1,464,600 |
2025/6/17 |
715 |
721.3 |
711.4 |
713.7 |
+0.27% |
1,708,600 |
2025/6/16 |
708 |
711.8 |
701.2 |
711.8 |
+1.04% |
1,778,200 |
2025/6/13 |
715 |
717.5 |
704.1 |
704.5 |
-1.11% |
1,721,900 |
2025/6/12 |
705 |
714.7 |
704.1 |
712.4 |
+0.41% |
1,543,300 |
2025/6/11 |
705 |
712.3 |
703 |
709.5 |
+1.13% |
1,181,500 |
2025/6/10 |
708 |
712.7 |
700.6 |
701.6 |
-0.10% |
1,308,700 |
2025/6/9 |
703 |
707 |
699.3 |
702.3 |
+0.76% |
1,231,600 |
2025/6/6 |
705 |
707.1 |
692.3 |
697 |
-0.67% |
1,558,400 |
2025/6/5 |
706.4 |
719.9 |
701.7 |
701.7 |
-0.33% |
2,225,900 |
2025/6/4 |
699.8 |
705 |
688 |
704 |
+1.79% |
2,859,600 |
2025/6/3 |
686.2 |
691.6 |
678.6 |
691.6 |
+0.74% |
3,216,100 |
2025/6/2 |
701 |
705 |
679.2 |
686.5 |
-3.46% |
3,477,200 |
2025/5/30 |
708 |
716.8 |
705 |
711.1 |
+1.21% |
3,539,500 |
2025/5/29 |
698.7 |
707.4 |
696.6 |
702.6 |
+1.15% |
1,893,700 |
2025/5/28 |
706.2 |
711.7 |
694.6 |
694.6 |
-0.91% |
2,609,000 |
2025/5/27 |
690.5 |
709.9 |
678.1 |
701 |
+3.01% |
3,669,200 |
2025/5/26 |
685.5 |
690 |
661.9 |
680.5 |
+0.52% |
2,508,100 |
2025/5/23 |
692.2 |
695 |
671.7 |
677 |
-2.83% |
2,524,100 |
2025/5/22 |
680.8 |
714.2 |
675 |
696.7 |
+3.44% |
6,200,100 |
2025/5/21 |
675 |
683.8 |
672.9 |
673.5 |
+0.33% |
3,113,000 |
2025/5/20 |
672 |
684.5 |
666.2 |
671.3 |
+2.58% |
3,562,400 |
2025/5/19 |
659.2 |
662.8 |
651.5 |
654.4 |
+0.43% |
2,010,300 |
2025/5/16 |
640 |
661.3 |
639.7 |
651.6 |
+2.34% |
2,665,300 |
2025/5/15 |
627 |
636.9 |
625.5 |
636.7 |
+0.90% |
1,786,600 |
2025/5/14 |
640 |
643.5 |
630.5 |
631 |
-1.41% |
1,519,700 |
2025/5/13 |
636 |
647.9 |
635 |
640 |
+2.04% |
2,421,500 |
2025/5/12 |
626 |
633.2 |
623.9 |
627.2 |
-1.13% |
2,166,500 |
2025/5/9 |
637 |
644 |
633 |
634.4 |
-0.49% |
2,030,800 |
2025/5/8 |
652 |
654.9 |
637.3 |
637.5 |
-2.27% |
2,370,700 |
2025/5/7 |
665.3 |
668.5 |
652.3 |
652.3 |
-2.54% |
4,123,900 |
2025/5/2 |
660.9 |
684.5 |
647.8 |
669.3 |
+2.23% |
8,247,100 |
2025/5/1 |
633 |
657.6 |
614.8 |
654.7 |
+12.30% |
13,507,300 |
2025/4/30 |
588 |
591.7 |
578.5 |
583 |
-0.58% |
3,108,600 |
2025/4/28 |
578.7 |
591.1 |
577.3 |
586.4 |
+1.82% |
2,774,900 |
2025/4/25 |
581.9 |
586.4 |
574.5 |
575.9 |
-0.33% |
2,005,700 |
2025/4/24 |
587.7 |
587.9 |
575.2 |
577.8 |
-0.93% |
2,196,100 |
2025/4/23 |
590 |
591.9 |
580.1 |
583.2 |
+0.03% |
2,219,500 |
2025/4/22 |
578 |
583 |
571 |
583 |
-0.22% |
2,027,400 |
2025/4/21 |
580.3 |
589.3 |
580.3 |
584.3 |
-0.68% |
1,312,300 |
2025/4/18 |
585.8 |
590.6 |
581.7 |
588.3 |
+0.75% |
1,758,500 |
2025/4/17 |
572 |
584.9 |
570.5 |
583.9 |
+3.13% |
1,886,500 |
2025/4/16 |
567 |
568.5 |
562.6 |
566.2 |
+0.21% |
1,536,900 |
2025/4/15 |
569.1 |
571.2 |
564.4 |
565 |
+0.68% |
1,495,800 |
2025/4/14 |
571.2 |
572.3 |
558.6 |
561.2 |
-0.65% |
2,041,500 |
2025/4/11 |
550.2 |
567.9 |
543.3 |
564.9 |
+1.15% |
2,092,100 |
2025/4/10 |
559.1 |
559.6 |
543.3 |
558.5 |
+7.59% |
3,281,300 |
2025/4/9 |
520 |
533.9 |
510.5 |
519.1 |
-1.18% |
4,281,900 |
2025/4/8 |
511 |
529.4 |
511 |
525.3 |
+7.12% |
3,326,100 |
2025/4/7 |
500 |
509.7 |
483.2 |
490.4 |
-8.93% |
5,689,200 |
2025/4/4 |
550.4 |
552.9 |
530.4 |
538.5 |
-3.91% |
3,900,500 |
2025/4/3 |
549.8 |
563.8 |
547.3 |
560.4 |
-1.32% |
4,043,800 |
2025/4/2 |
568.6 |
573.4 |
561 |
567.9 |
+1.05% |
2,876,200 |
2025/4/1 |
573 |
576.2 |
559 |
562 |
-2.84% |
8,743,000 |
2025/3/31 |
587.8 |
587.8 |
575.7 |
578.4 |
-4.84% |
5,181,800 |
2025/3/28 |
609 |
613 |
603 |
607.8 |
-3.71% |
2,778,500 |
2025/3/27 |
617.9 |
632 |
617.6 |
631.2 |
+0.53% |
3,493,300 |
2025/3/26 |
631.5 |
637 |
624.1 |
627.9 |
-0.87% |
3,717,600 |
2025/3/25 |
645 |
646 |
633.4 |
633.4 |
-0.92% |
2,575,600 |
2025/3/24 |
657 |
657.9 |
638.2 |
639.3 |
-2.43% |
2,506,000 |
2025/3/21 |
654.2 |
660.6 |
649.3 |
655.2 |
+0.72% |
4,254,600 |
2025/3/19 |
623.9 |
653.9 |
619.7 |
650.5 |
+5.24% |
6,057,600 |
|