日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
22,000 |
22,605 |
21,830 |
22,585 |
+5.51% |
9,504,400 |
2025/9/11 |
21,200 |
21,460 |
21,110 |
21,405 |
+1.21% |
3,863,400 |
2025/9/10 |
21,095 |
21,265 |
20,980 |
21,150 |
+0.62% |
3,056,800 |
2025/9/9 |
21,065 |
21,390 |
20,880 |
21,020 |
+2.04% |
4,812,700 |
2025/9/8 |
20,480 |
20,795 |
20,355 |
20,600 |
+1.78% |
3,295,100 |
2025/9/5 |
20,180 |
20,310 |
20,040 |
20,240 |
+0.77% |
2,535,500 |
2025/9/4 |
19,990 |
20,140 |
19,955 |
20,085 |
+0.70% |
2,120,200 |
2025/9/3 |
20,065 |
20,130 |
19,870 |
19,945 |
-1.92% |
4,300,500 |
2025/9/2 |
20,410 |
20,540 |
20,270 |
20,335 |
+0.25% |
2,225,600 |
2025/9/1 |
20,295 |
20,395 |
20,010 |
20,285 |
-1.84% |
3,325,300 |
2025/8/29 |
20,650 |
20,730 |
20,300 |
20,665 |
-0.41% |
3,199,400 |
2025/8/28 |
20,220 |
20,785 |
20,195 |
20,750 |
+2.04% |
3,909,700 |
2025/8/27 |
20,380 |
20,445 |
20,160 |
20,335 |
+0.44% |
2,476,800 |
2025/8/26 |
20,120 |
20,355 |
20,090 |
20,245 |
+0.10% |
3,901,400 |
2025/8/25 |
20,140 |
20,375 |
20,075 |
20,225 |
+0.65% |
3,871,600 |
2025/8/22 |
20,440 |
20,560 |
20,005 |
20,095 |
-1.59% |
4,366,100 |
2025/8/21 |
20,450 |
20,645 |
20,385 |
20,420 |
-2.41% |
4,184,400 |
2025/8/20 |
21,080 |
21,195 |
20,780 |
20,925 |
-1.39% |
3,224,600 |
2025/8/19 |
21,230 |
21,500 |
21,160 |
21,220 |
+0.83% |
2,871,900 |
2025/8/18 |
21,430 |
21,490 |
21,045 |
21,045 |
-2.14% |
3,515,100 |
2025/8/15 |
21,030 |
21,580 |
21,030 |
21,505 |
+1.18% |
3,950,200 |
2025/8/14 |
21,495 |
21,540 |
21,120 |
21,255 |
-2.01% |
4,403,100 |
2025/8/13 |
21,705 |
22,080 |
21,510 |
21,690 |
+0.79% |
5,515,800 |
2025/8/12 |
21,400 |
21,790 |
21,255 |
21,520 |
+1.08% |
5,264,500 |
2025/8/8 |
21,040 |
21,535 |
20,890 |
21,290 |
+1.28% |
5,279,800 |
2025/8/7 |
20,550 |
21,125 |
20,380 |
21,020 |
-2.46% |
7,764,900 |
2025/8/6 |
21,750 |
21,915 |
21,420 |
21,550 |
-3.77% |
6,135,400 |
2025/8/5 |
22,500 |
22,630 |
22,160 |
22,395 |
-0.40% |
4,903,900 |
2025/8/4 |
21,470 |
22,570 |
21,420 |
22,485 |
+0.36% |
7,839,800 |
2025/8/1 |
22,330 |
22,850 |
22,330 |
22,405 |
-18.02% |
14,269,500 |
2025/7/31 |
27,200 |
27,700 |
26,980 |
27,330 |
+0.24% |
3,884,900 |
2025/7/30 |
27,180 |
27,325 |
27,060 |
27,265 |
+0.98% |
2,293,000 |
2025/7/29 |
27,200 |
27,360 |
26,940 |
27,000 |
-1.21% |
3,108,900 |
2025/7/28 |
27,525 |
27,575 |
26,850 |
27,330 |
-2.25% |
3,341,600 |
2025/7/25 |
27,800 |
28,110 |
27,700 |
27,960 |
-0.21% |
2,689,600 |
2025/7/24 |
28,410 |
28,435 |
27,830 |
28,020 |
+0.00% |
3,730,400 |
2025/7/23 |
27,380 |
28,190 |
27,185 |
28,020 |
+1.95% |
4,687,600 |
2025/7/22 |
28,075 |
28,165 |
27,385 |
27,485 |
-1.31% |
3,103,900 |
2025/7/18 |
27,775 |
28,130 |
27,555 |
27,850 |
+0.29% |
3,460,600 |
2025/7/17 |
27,500 |
27,970 |
26,880 |
27,770 |
-0.43% |
4,684,900 |
2025/7/16 |
27,695 |
28,535 |
27,565 |
27,890 |
+1.75% |
7,243,800 |
2025/7/15 |
26,450 |
27,425 |
26,220 |
27,410 |
+3.49% |
4,009,800 |
2025/7/14 |
26,655 |
26,700 |
26,435 |
26,485 |
-1.91% |
2,153,200 |
2025/7/11 |
27,200 |
27,200 |
26,640 |
27,000 |
+0.90% |
3,016,800 |
2025/7/10 |
27,175 |
27,175 |
26,760 |
26,760 |
-1.53% |
3,188,700 |
2025/7/9 |
27,630 |
27,675 |
26,935 |
27,175 |
-0.33% |
3,665,900 |
2025/7/8 |
26,820 |
27,560 |
26,810 |
27,265 |
+0.52% |
3,157,600 |
2025/7/7 |
27,000 |
27,300 |
26,860 |
27,125 |
-0.18% |
2,033,000 |
2025/7/4 |
27,380 |
27,520 |
27,070 |
27,175 |
+0.46% |
3,456,800 |
2025/7/3 |
26,820 |
27,075 |
26,725 |
27,050 |
+1.75% |
4,333,000 |
2025/7/2 |
26,400 |
26,890 |
26,250 |
26,585 |
-1.79% |
4,143,600 |
2025/7/1 |
27,380 |
27,545 |
26,945 |
27,070 |
-2.20% |
3,764,900 |
2025/6/30 |
28,000 |
28,540 |
27,395 |
27,680 |
+0.60% |
6,779,100 |
2025/6/27 |
27,300 |
27,850 |
27,175 |
27,515 |
+4.30% |
6,819,100 |
2025/6/26 |
25,680 |
26,430 |
25,475 |
26,380 |
+3.98% |
5,665,500 |
2025/6/25 |
25,560 |
25,635 |
25,045 |
25,370 |
+3.26% |
3,917,400 |
2025/6/24 |
24,390 |
24,910 |
24,365 |
24,570 |
+3.65% |
3,940,200 |
2025/6/23 |
23,530 |
23,790 |
23,280 |
23,705 |
-1.17% |
2,767,000 |
2025/6/20 |
24,045 |
24,295 |
23,885 |
23,985 |
-0.06% |
3,853,700 |
2025/6/19 |
24,600 |
24,660 |
24,000 |
24,000 |
-2.97% |
2,902,500 |
2025/6/18 |
24,455 |
24,840 |
24,380 |
24,735 |
+0.06% |
2,988,400 |
2025/6/17 |
24,465 |
24,980 |
24,305 |
24,720 |
+2.94% |
4,133,800 |
2025/6/16 |
23,825 |
24,055 |
23,740 |
24,015 |
+0.90% |
2,996,700 |
2025/6/13 |
24,180 |
24,285 |
23,450 |
23,800 |
-4.80% |
7,422,300 |
2025/6/12 |
24,685 |
25,050 |
24,595 |
25,000 |
+0.48% |
3,615,100 |
2025/6/11 |
24,220 |
24,880 |
24,100 |
24,880 |
+4.80% |
4,463,900 |
2025/6/10 |
24,000 |
24,210 |
23,650 |
23,740 |
-0.48% |
3,804,300 |
2025/6/9 |
24,120 |
24,125 |
23,720 |
23,855 |
+0.87% |
3,145,200 |
2025/6/6 |
23,600 |
23,725 |
23,410 |
23,650 |
+1.28% |
2,851,000 |
2025/6/5 |
22,600 |
23,420 |
22,540 |
23,350 |
+3.78% |
4,132,700 |
2025/6/4 |
22,735 |
22,820 |
22,465 |
22,500 |
+0.45% |
2,468,000 |
2025/6/3 |
22,700 |
22,875 |
22,400 |
22,400 |
-0.91% |
2,663,500 |
2025/6/2 |
23,020 |
23,050 |
22,515 |
22,605 |
-1.72% |
2,743,000 |
2025/5/30 |
23,500 |
23,680 |
23,000 |
23,000 |
-4.76% |
6,223,100 |
2025/5/29 |
24,030 |
24,150 |
23,615 |
24,150 |
+4.25% |
4,082,400 |
2025/5/28 |
23,640 |
23,760 |
23,145 |
23,165 |
-0.13% |
2,748,900 |
2025/5/27 |
23,350 |
23,350 |
22,950 |
23,195 |
-0.69% |
2,313,000 |
2025/5/26 |
22,810 |
23,545 |
22,805 |
23,355 |
+2.64% |
2,656,100 |
2025/5/23 |
23,000 |
23,025 |
22,705 |
22,755 |
+0.33% |
2,248,800 |
2025/5/22 |
22,770 |
22,830 |
22,375 |
22,680 |
-2.43% |
3,875,100 |
2025/5/21 |
23,250 |
23,450 |
23,155 |
23,245 |
-0.43% |
2,268,200 |
2025/5/20 |
23,145 |
23,625 |
23,140 |
23,345 |
+1.21% |
2,833,100 |
2025/5/19 |
23,060 |
23,310 |
22,950 |
23,065 |
-1.70% |
2,521,700 |
2025/5/16 |
23,810 |
23,895 |
23,320 |
23,465 |
-2.76% |
2,996,000 |
2025/5/15 |
23,955 |
24,220 |
23,805 |
24,130 |
-0.39% |
2,985,800 |
2025/5/14 |
24,460 |
24,560 |
23,815 |
24,225 |
+0.94% |
4,211,200 |
2025/5/13 |
24,000 |
24,255 |
23,615 |
24,000 |
+4.85% |
5,801,500 |
2025/5/12 |
22,820 |
23,060 |
22,550 |
22,890 |
+1.49% |
3,911,700 |
2025/5/9 |
22,725 |
22,750 |
22,155 |
22,555 |
+0.89% |
4,368,300 |
2025/5/8 |
22,295 |
22,570 |
21,995 |
22,355 |
+2.05% |
4,223,200 |
2025/5/7 |
21,555 |
21,940 |
21,310 |
21,905 |
+3.62% |
4,935,300 |
2025/5/2 |
21,700 |
21,885 |
20,990 |
21,140 |
-0.33% |
5,778,700 |
2025/5/1 |
21,530 |
21,565 |
20,570 |
21,210 |
-0.07% |
7,217,400 |
2025/4/30 |
21,000 |
21,230 |
20,785 |
21,225 |
+0.12% |
3,439,300 |
2025/4/28 |
21,630 |
21,645 |
21,110 |
21,200 |
-0.24% |
2,978,200 |
2025/4/25 |
21,245 |
21,365 |
20,815 |
21,250 |
+4.24% |
4,594,400 |
2025/4/24 |
20,185 |
20,555 |
20,115 |
20,385 |
+3.74% |
4,566,300 |
2025/4/23 |
19,960 |
19,985 |
19,470 |
19,650 |
+2.45% |
3,203,700 |
2025/4/22 |
19,340 |
19,485 |
19,090 |
19,180 |
-1.29% |
2,530,000 |
2025/4/21 |
19,370 |
19,640 |
19,250 |
19,430 |
-0.44% |
2,012,600 |
2025/4/18 |
19,600 |
19,745 |
19,310 |
19,515 |
-1.49% |
2,346,100 |
2025/4/17 |
19,710 |
19,915 |
19,190 |
19,810 |
+0.61% |
4,333,100 |
2025/4/16 |
19,890 |
20,000 |
19,425 |
19,690 |
-1.50% |
4,413,600 |
2025/4/15 |
20,000 |
20,220 |
19,930 |
19,990 |
+0.43% |
2,442,700 |
2025/4/14 |
20,240 |
20,660 |
19,710 |
19,905 |
+1.35% |
4,692,600 |
2025/4/11 |
18,590 |
19,765 |
18,415 |
19,640 |
-0.13% |
5,253,900 |
2025/4/10 |
20,220 |
20,250 |
19,310 |
19,665 |
+12.89% |
5,516,600 |
2025/4/9 |
17,800 |
17,950 |
17,110 |
17,420 |
-6.09% |
5,792,400 |
2025/4/8 |
17,720 |
18,865 |
17,680 |
18,550 |
+8.73% |
4,906,100 |
2025/4/7 |
16,560 |
17,650 |
16,560 |
17,060 |
-10.02% |
6,089,700 |
2025/4/4 |
19,540 |
19,700 |
18,600 |
18,960 |
-4.63% |
5,626,300 |
2025/4/3 |
19,240 |
19,930 |
19,170 |
19,880 |
-3.68% |
4,719,000 |
2025/4/2 |
20,350 |
20,850 |
20,315 |
20,640 |
+1.93% |
3,538,400 |
2025/4/1 |
20,190 |
20,440 |
19,950 |
20,250 |
+0.70% |
3,003,700 |
2025/3/31 |
20,560 |
20,650 |
20,100 |
20,110 |
-6.57% |
4,453,200 |
2025/3/28 |
21,810 |
21,840 |
21,285 |
21,525 |
-3.43% |
3,180,400 |
2025/3/27 |
22,410 |
22,590 |
22,170 |
22,290 |
-1.68% |
3,317,100 |
2025/3/26 |
22,810 |
22,875 |
22,500 |
22,670 |
+1.61% |
2,932,600 |
2025/3/25 |
22,770 |
23,010 |
22,250 |
22,310 |
+0.54% |
2,724,200 |
2025/3/24 |
22,390 |
22,390 |
22,150 |
22,190 |
-0.78% |
1,957,300 |
2025/3/21 |
22,070 |
22,600 |
22,070 |
22,365 |
+0.74% |
2,918,400 |
2025/3/19 |
22,290 |
22,665 |
22,200 |
22,200 |
-0.58% |
2,852,100 |
2025/3/18 |
22,410 |
22,460 |
22,170 |
22,330 |
+1.71% |
2,372,800 |
|