日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/16 |
1,553 |
1,573 |
1,553 |
1,571 |
-0.06% |
1,600 |
2025/9/12 |
1,594 |
1,594 |
1,572 |
1,572 |
-1.32% |
1,200 |
2025/9/11 |
1,595 |
1,595 |
1,590 |
1,593 |
+0.19% |
3,200 |
2025/9/10 |
1,590 |
1,590 |
1,575 |
1,590 |
+1.15% |
2,900 |
2025/9/9 |
1,596 |
1,596 |
1,572 |
1,572 |
-1.57% |
1,400 |
2025/9/8 |
1,596 |
1,597 |
1,595 |
1,597 |
+2.37% |
3,300 |
2025/9/5 |
1,577 |
1,579 |
1,560 |
1,560 |
-1.08% |
400 |
2025/9/4 |
1,563 |
1,577 |
1,563 |
1,577 |
+0.77% |
400 |
2025/9/3 |
1,578 |
1,578 |
1,565 |
1,565 |
-0.76% |
500 |
2025/9/2 |
1,569 |
1,577 |
1,546 |
1,577 |
+0.19% |
400 |
2025/9/1 |
1,550 |
1,575 |
1,550 |
1,574 |
+1.55% |
800 |
2025/8/29 |
1,556 |
1,556 |
1,538 |
1,550 |
+0.32% |
800 |
2025/8/28 |
1,546 |
1,559 |
1,545 |
1,545 |
+0.26% |
1,000 |
2025/8/27 |
1,535 |
1,542 |
1,534 |
1,541 |
-2.16% |
1,300 |
2025/8/26 |
1,572 |
1,575 |
1,570 |
1,575 |
+0.19% |
1,000 |
2025/8/25 |
1,573 |
1,573 |
1,551 |
1,572 |
-0.06% |
1,600 |
2025/8/22 |
1,540 |
1,574 |
1,540 |
1,573 |
+1.55% |
1,300 |
2025/8/21 |
1,573 |
1,574 |
1,549 |
1,549 |
-1.53% |
700 |
2025/8/20 |
1,541 |
1,573 |
1,536 |
1,573 |
+1.22% |
2,500 |
2025/8/19 |
1,550 |
1,574 |
1,550 |
1,554 |
-1.27% |
4,900 |
2025/8/18 |
1,541 |
1,575 |
1,541 |
1,574 |
+2.27% |
1,400 |
2025/8/15 |
1,542 |
1,554 |
1,525 |
1,539 |
-0.19% |
2,200 |
2025/8/14 |
1,561 |
1,561 |
1,530 |
1,542 |
-1.15% |
4,600 |
2025/8/13 |
1,575 |
1,609 |
1,560 |
1,560 |
+0.39% |
9,100 |
2025/8/12 |
1,529 |
1,554 |
1,529 |
1,554 |
+1.90% |
9,000 |
2025/8/8 |
1,495 |
1,525 |
1,451 |
1,525 |
+2.28% |
2,500 |
2025/8/7 |
1,471 |
1,540 |
1,451 |
1,491 |
+1.36% |
8,600 |
2025/8/6 |
1,453 |
1,471 |
1,453 |
1,471 |
+1.45% |
3,200 |
2025/8/5 |
1,444 |
1,450 |
1,432 |
1,450 |
-0.14% |
1,000 |
2025/8/4 |
1,431 |
1,452 |
1,422 |
1,452 |
+0.97% |
800 |
2025/8/1 |
1,450 |
1,450 |
1,438 |
1,438 |
-0.83% |
200 |
2025/7/31 |
1,433 |
1,451 |
1,433 |
1,450 |
+1.68% |
2,800 |
2025/7/30 |
1,445 |
1,450 |
1,426 |
1,426 |
-1.66% |
1,700 |
2025/7/29 |
1,435 |
1,450 |
1,435 |
1,450 |
+0.35% |
600 |
2025/7/28 |
1,452 |
1,452 |
1,432 |
1,445 |
+0.70% |
1,100 |
2025/7/25 |
1,440 |
1,444 |
1,435 |
1,435 |
-0.35% |
600 |
2025/7/24 |
1,450 |
1,450 |
1,432 |
1,440 |
-0.69% |
800 |
2025/7/23 |
1,450 |
1,450 |
1,450 |
1,450 |
+0.00% |
400 |
2025/7/22 |
1,463 |
1,463 |
1,450 |
1,450 |
-0.07% |
1,800 |
2025/7/18 |
1,450 |
1,451 |
1,450 |
1,451 |
-1.56% |
2,400 |
2025/7/17 |
1,474 |
1,474 |
1,474 |
1,474 |
+0.96% |
100 |
2025/7/16 |
1,460 |
1,460 |
1,460 |
1,460 |
+0.83% |
200 |
2025/7/15 |
1,448 |
1,475 |
1,448 |
1,448 |
-0.89% |
900 |
2025/7/14 |
1,478 |
1,480 |
1,461 |
1,461 |
+0.07% |
1,100 |
2025/7/11 |
1,442 |
1,460 |
1,442 |
1,460 |
-0.07% |
300 |
2025/7/10 |
1,463 |
1,463 |
1,451 |
1,461 |
+0.62% |
700 |
2025/7/9 |
1,499 |
1,499 |
1,451 |
1,452 |
-3.01% |
1,300 |
2025/7/8 |
1,484 |
1,555 |
1,481 |
1,497 |
+0.88% |
11,400 |
2025/7/7 |
1,484 |
1,484 |
1,465 |
1,484 |
+1.99% |
3,000 |
2025/7/4 |
1,457 |
1,457 |
1,427 |
1,455 |
+0.97% |
400 |
2025/7/3 |
1,470 |
1,470 |
1,441 |
1,441 |
+0.07% |
1,600 |
2025/7/2 |
1,480 |
1,480 |
1,440 |
1,440 |
-0.69% |
6,400 |
2025/7/1 |
1,442 |
1,457 |
1,430 |
1,450 |
+0.55% |
4,800 |
2025/6/30 |
1,420 |
1,445 |
1,420 |
1,442 |
+1.26% |
5,000 |
2025/6/27 |
1,427 |
1,427 |
1,413 |
1,424 |
+0.85% |
1,500 |
2025/6/26 |
1,434 |
1,443 |
1,410 |
1,412 |
-2.35% |
3,600 |
2025/6/25 |
1,419 |
1,446 |
1,419 |
1,446 |
-0.21% |
700 |
2025/6/24 |
1,430 |
1,449 |
1,412 |
1,449 |
+1.33% |
1,100 |
2025/6/23 |
1,429 |
1,430 |
1,425 |
1,430 |
+0.00% |
500 |
2025/6/20 |
1,430 |
1,430 |
1,430 |
1,430 |
-0.35% |
100 |
2025/6/19 |
1,436 |
1,436 |
1,418 |
1,435 |
+0.21% |
400 |
2025/6/18 |
1,450 |
1,450 |
1,425 |
1,432 |
-1.38% |
500 |
2025/6/17 |
1,425 |
1,454 |
1,425 |
1,452 |
-0.21% |
2,000 |
2025/6/16 |
1,456 |
1,456 |
1,426 |
1,455 |
-0.14% |
1,100 |
2025/6/13 |
1,455 |
1,457 |
1,455 |
1,457 |
-0.07% |
200 |
2025/6/12 |
1,444 |
1,458 |
1,405 |
1,458 |
+0.97% |
3,900 |
2025/6/11 |
1,418 |
1,459 |
1,412 |
1,444 |
+2.34% |
8,200 |
2025/6/10 |
1,410 |
1,411 |
1,396 |
1,411 |
-0.21% |
1,200 |
2025/6/9 |
1,399 |
1,414 |
1,399 |
1,414 |
+1.00% |
1,400 |
2025/6/6 |
1,402 |
1,411 |
1,400 |
1,400 |
-0.07% |
1,500 |
2025/6/5 |
1,405 |
1,405 |
1,394 |
1,401 |
-0.28% |
500 |
2025/6/4 |
1,397 |
1,405 |
1,384 |
1,405 |
+0.57% |
800 |
2025/6/3 |
1,397 |
1,397 |
1,397 |
1,397 |
+0.14% |
100 |
2025/6/2 |
1,396 |
1,404 |
1,391 |
1,395 |
-0.07% |
900 |
2025/5/30 |
1,403 |
1,403 |
1,396 |
1,396 |
-0.50% |
500 |
2025/5/29 |
1,397 |
1,404 |
1,392 |
1,403 |
-0.07% |
800 |
2025/5/28 |
1,394 |
1,404 |
1,391 |
1,404 |
-0.21% |
1,800 |
2025/5/27 |
1,387 |
1,407 |
1,387 |
1,407 |
+0.86% |
1,100 |
2025/5/26 |
1,412 |
1,412 |
1,395 |
1,395 |
-0.29% |
2,100 |
2025/5/23 |
1,403 |
1,403 |
1,388 |
1,399 |
-0.78% |
600 |
2025/5/22 |
1,389 |
1,410 |
1,375 |
1,410 |
+1.81% |
1,400 |
2025/5/21 |
1,386 |
1,386 |
1,363 |
1,385 |
+0.07% |
1,400 |
2025/5/20 |
1,388 |
1,390 |
1,382 |
1,384 |
-0.72% |
1,500 |
2025/5/19 |
1,397 |
1,397 |
1,371 |
1,394 |
-0.21% |
900 |
2025/5/16 |
1,400 |
1,400 |
1,386 |
1,397 |
-1.48% |
800 |
2025/5/15 |
1,389 |
1,421 |
1,387 |
1,418 |
+2.38% |
1,400 |
2025/5/14 |
1,420 |
1,420 |
1,384 |
1,385 |
-0.36% |
5,000 |
2025/5/13 |
1,411 |
1,414 |
1,382 |
1,390 |
-0.71% |
4,700 |
2025/5/12 |
1,416 |
1,416 |
1,400 |
1,400 |
-1.34% |
1,500 |
2025/5/9 |
1,398 |
1,419 |
1,382 |
1,419 |
+1.50% |
1,000 |
2025/5/8 |
1,378 |
1,398 |
1,344 |
1,398 |
+1.45% |
2,400 |
2025/5/7 |
1,376 |
1,378 |
1,376 |
1,378 |
+1.55% |
500 |
2025/5/2 |
1,356 |
1,377 |
1,356 |
1,357 |
+0.07% |
1,500 |
2025/5/1 |
1,410 |
1,444 |
1,339 |
1,356 |
-1.74% |
15,000 |
2025/4/30 |
1,414 |
1,414 |
1,380 |
1,380 |
-1.64% |
700 |
2025/4/28 |
1,404 |
1,404 |
1,356 |
1,403 |
-0.07% |
1,200 |
2025/4/25 |
1,410 |
1,410 |
1,378 |
1,404 |
+1.74% |
1,000 |
2025/4/24 |
1,407 |
1,407 |
1,380 |
1,380 |
-0.72% |
200 |
2025/4/23 |
1,397 |
1,397 |
1,390 |
1,390 |
-0.50% |
200 |
2025/4/22 |
1,410 |
1,410 |
1,397 |
1,397 |
+1.23% |
800 |
2025/4/21 |
1,400 |
1,465 |
1,380 |
1,380 |
+0.73% |
8,100 |
2025/4/17 |
1,398 |
1,398 |
1,370 |
1,370 |
+0.00% |
200 |
2025/4/15 |
1,390 |
1,390 |
1,370 |
1,370 |
-1.30% |
1,100 |
2025/4/14 |
1,370 |
1,389 |
1,367 |
1,388 |
+3.58% |
1,100 |
2025/4/11 |
1,340 |
1,340 |
1,310 |
1,340 |
+0.00% |
1,700 |
2025/4/10 |
1,360 |
1,360 |
1,290 |
1,340 |
+1.52% |
2,900 |
2025/4/9 |
1,350 |
1,350 |
1,317 |
1,320 |
-2.80% |
1,300 |
2025/4/8 |
1,386 |
1,386 |
1,331 |
1,358 |
+7.27% |
3,400 |
2025/4/7 |
1,300 |
1,326 |
1,240 |
1,266 |
-4.60% |
15,900 |
2025/4/4 |
1,358 |
1,358 |
1,325 |
1,327 |
-4.39% |
5,000 |
2025/4/3 |
1,355 |
1,388 |
1,355 |
1,388 |
+0.22% |
2,200 |
2025/4/2 |
1,387 |
1,387 |
1,381 |
1,385 |
+0.29% |
600 |
2025/4/1 |
1,383 |
1,383 |
1,377 |
1,381 |
+0.44% |
1,600 |
2025/3/31 |
1,360 |
1,375 |
1,350 |
1,375 |
+0.00% |
4,000 |
2025/3/28 |
1,386 |
1,397 |
1,375 |
1,375 |
-2.20% |
2,000 |
2025/3/27 |
1,413 |
1,413 |
1,396 |
1,406 |
-0.57% |
4,500 |
2025/3/26 |
1,416 |
1,421 |
1,410 |
1,414 |
-0.14% |
2,400 |
2025/3/25 |
1,424 |
1,424 |
1,406 |
1,416 |
-0.56% |
1,500 |
2025/3/24 |
1,401 |
1,424 |
1,401 |
1,424 |
+0.92% |
2,400 |
2025/3/21 |
1,419 |
1,420 |
1,409 |
1,411 |
-0.56% |
2,400 |
2025/3/19 |
1,425 |
1,425 |
1,419 |
1,419 |
-0.42% |
300 |
2025/3/18 |
1,415 |
1,425 |
1,415 |
1,425 |
+0.99% |
200 |
2025/3/17 |
1,428 |
1,429 |
1,407 |
1,411 |
-1.19% |
1,200 |
|