日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
1,028 |
1,040 |
1,001 |
1,006 |
-2.14% |
27,600 |
2025/9/11 |
1,036 |
1,039 |
1,012 |
1,028 |
-0.87% |
17,500 |
2025/9/10 |
1,038 |
1,050 |
997 |
1,037 |
-0.10% |
34,900 |
2025/9/9 |
1,021 |
1,060 |
1,013 |
1,038 |
+1.86% |
36,600 |
2025/9/8 |
1,012 |
1,034 |
1,012 |
1,019 |
+0.69% |
15,500 |
2025/9/5 |
1,004 |
1,023 |
994 |
1,012 |
+0.60% |
20,500 |
2025/9/4 |
1,004 |
1,011 |
990 |
1,006 |
+0.20% |
30,700 |
2025/9/3 |
1,027 |
1,027 |
1,003 |
1,004 |
-2.24% |
38,800 |
2025/9/2 |
1,020 |
1,056 |
1,020 |
1,027 |
-0.19% |
25,600 |
2025/9/1 |
1,006 |
1,043 |
1,003 |
1,029 |
+1.88% |
35,400 |
2025/8/29 |
1,004 |
1,029 |
1,004 |
1,010 |
+0.30% |
26,900 |
2025/8/28 |
1,022 |
1,029 |
1,004 |
1,007 |
-1.37% |
21,200 |
2025/8/27 |
1,007 |
1,032 |
1,002 |
1,021 |
+1.39% |
49,400 |
2025/8/26 |
1,023 |
1,035 |
1,007 |
1,007 |
-1.37% |
45,900 |
2025/8/25 |
1,021 |
1,038 |
1,009 |
1,021 |
+0.10% |
47,900 |
2025/8/22 |
1,044 |
1,059 |
1,020 |
1,020 |
-2.39% |
60,900 |
2025/8/21 |
1,051 |
1,075 |
1,043 |
1,045 |
-0.57% |
49,800 |
2025/8/20 |
1,059 |
1,079 |
1,043 |
1,051 |
-0.76% |
48,900 |
2025/8/19 |
1,101 |
1,107 |
1,037 |
1,059 |
-2.40% |
124,500 |
2025/8/18 |
1,079 |
1,113 |
1,056 |
1,085 |
+2.55% |
73,400 |
2025/8/15 |
1,109 |
1,139 |
1,050 |
1,058 |
-5.54% |
261,000 |
2025/8/14 |
1,215 |
1,386 |
1,073 |
1,120 |
-7.44% |
892,800 |
2025/8/13 |
1,247 |
1,267 |
1,200 |
1,210 |
-0.58% |
86,100 |
2025/8/12 |
1,233 |
1,235 |
1,160 |
1,217 |
-1.54% |
120,800 |
2025/8/8 |
1,246 |
1,246 |
1,160 |
1,236 |
+0.90% |
93,700 |
2025/8/7 |
1,226 |
1,252 |
1,195 |
1,225 |
+0.00% |
62,700 |
2025/8/6 |
1,221 |
1,257 |
1,196 |
1,225 |
-0.81% |
85,600 |
2025/8/5 |
1,275 |
1,293 |
1,217 |
1,235 |
-2.83% |
104,700 |
2025/8/4 |
1,262 |
1,297 |
1,240 |
1,271 |
-3.86% |
104,900 |
2025/8/1 |
1,249 |
1,348 |
1,249 |
1,322 |
+5.17% |
118,000 |
2025/7/31 |
1,233 |
1,306 |
1,233 |
1,257 |
+2.86% |
95,500 |
2025/7/30 |
1,208 |
1,239 |
1,171 |
1,222 |
+0.58% |
62,400 |
2025/7/29 |
1,270 |
1,272 |
1,197 |
1,215 |
-4.33% |
65,100 |
2025/7/28 |
1,258 |
1,279 |
1,241 |
1,270 |
+2.67% |
64,000 |
2025/7/25 |
1,246 |
1,325 |
1,228 |
1,237 |
-1.12% |
91,800 |
2025/7/24 |
1,367 |
1,367 |
1,251 |
1,251 |
-8.55% |
204,600 |
2025/7/23 |
1,366 |
1,370 |
1,307 |
1,368 |
-0.22% |
105,700 |
2025/7/22 |
1,368 |
1,420 |
1,327 |
1,371 |
-1.93% |
172,100 |
2025/7/18 |
1,326 |
1,536 |
1,317 |
1,398 |
+0.87% |
997,700 |
2025/7/17 |
1,086 |
1,386 |
1,086 |
1,386 |
+27.62% |
979,200 |
2025/7/16 |
1,010 |
1,100 |
1,002 |
1,086 |
+6.78% |
160,000 |
2025/7/15 |
1,073 |
1,079 |
1,010 |
1,017 |
-3.14% |
118,200 |
2025/7/14 |
1,030 |
1,103 |
1,030 |
1,050 |
+1.94% |
190,800 |
2025/7/11 |
1,124 |
1,148 |
1,022 |
1,030 |
-7.29% |
268,400 |
2025/7/10 |
1,081 |
1,111 |
1,005 |
1,111 |
+0.09% |
230,800 |
2025/7/9 |
1,139 |
1,162 |
1,082 |
1,110 |
-3.90% |
347,900 |
2025/7/8 |
1,038 |
1,190 |
1,022 |
1,155 |
+6.16% |
800,300 |
2025/7/7 |
940 |
1,089 |
940 |
1,088 |
+15.87% |
785,900 |
2025/7/4 |
870 |
992 |
868 |
939 |
+9.06% |
545,600 |
2025/7/3 |
870 |
887 |
860 |
861 |
-0.81% |
97,200 |
2025/7/2 |
970 |
1,025 |
852 |
868 |
-9.68% |
798,700 |
2025/7/1 |
960 |
994 |
925 |
961 |
+3.33% |
168,000 |
2025/6/30 |
992 |
1,050 |
921 |
930 |
-9.00% |
475,200 |
2025/6/27 |
1,300 |
1,313 |
1,021 |
1,022 |
-22.63% |
515,400 |
2025/6/26 |
1,574 |
1,599 |
1,263 |
1,321 |
-16.07% |
462,200 |
2025/6/25 |
1,649 |
1,661 |
1,522 |
1,574 |
-3.38% |
123,700 |
2025/6/24 |
1,550 |
1,696 |
1,531 |
1,629 |
+7.17% |
199,600 |
2025/6/23 |
1,523 |
1,542 |
1,478 |
1,520 |
-0.20% |
92,700 |
2025/6/20 |
1,450 |
1,530 |
1,444 |
1,523 |
+6.13% |
113,900 |
2025/6/19 |
1,456 |
1,520 |
1,430 |
1,435 |
+0.63% |
125,100 |
2025/6/18 |
1,385 |
1,473 |
1,349 |
1,426 |
+2.59% |
106,000 |
2025/6/17 |
1,410 |
1,414 |
1,330 |
1,390 |
+0.65% |
97,600 |
2025/6/16 |
1,289 |
1,385 |
1,253 |
1,381 |
+12.00% |
118,100 |
2025/6/13 |
1,202 |
1,270 |
1,151 |
1,233 |
+2.84% |
91,300 |
2025/6/12 |
1,212 |
1,229 |
1,160 |
1,199 |
-0.66% |
64,200 |
2025/6/11 |
1,112 |
1,212 |
1,107 |
1,207 |
+8.54% |
99,200 |
2025/6/10 |
1,130 |
1,163 |
1,081 |
1,112 |
-0.63% |
73,600 |
2025/6/9 |
1,002 |
1,133 |
980 |
1,119 |
+9.28% |
94,500 |
2025/6/6 |
1,007 |
1,047 |
1,001 |
1,024 |
+0.69% |
54,600 |
2025/6/5 |
1,011 |
1,019 |
961 |
1,017 |
+0.59% |
67,300 |
2025/6/4 |
1,015 |
1,064 |
991 |
1,011 |
-0.30% |
123,400 |
2025/6/3 |
920 |
1,080 |
906 |
1,014 |
+9.03% |
277,400 |
2025/6/2 |
948 |
1,071 |
921 |
930 |
+0.98% |
324,100 |
2025/5/30 |
900 |
949 |
900 |
921 |
+3.95% |
110,700 |
2025/5/29 |
828 |
894 |
828 |
886 |
+7.52% |
50,800 |
2025/5/28 |
800 |
827 |
795 |
824 |
+4.30% |
26,600 |
2025/5/27 |
813 |
813 |
777 |
790 |
-1.37% |
39,200 |
2025/5/26 |
778 |
810 |
759 |
801 |
+2.43% |
46,300 |
2025/5/23 |
757 |
797 |
751 |
782 |
+4.41% |
63,400 |
2025/5/22 |
707 |
750 |
701 |
749 |
+5.94% |
54,400 |
2025/5/21 |
745 |
747 |
706 |
707 |
-1.81% |
47,600 |
2025/5/20 |
700 |
758 |
697 |
720 |
+3.15% |
172,600 |
2025/5/19 |
607 |
698 |
607 |
698 |
+14.99% |
223,800 |
2025/5/16 |
627 |
627 |
602 |
607 |
-3.19% |
11,900 |
2025/5/15 |
600 |
641 |
592 |
627 |
+2.96% |
24,700 |
2025/5/14 |
603 |
609 |
592 |
609 |
+0.50% |
2,500 |
2025/5/13 |
590 |
606 |
589 |
606 |
+2.71% |
6,000 |
2025/5/12 |
578 |
594 |
578 |
590 |
+1.37% |
2,000 |
2025/5/9 |
572 |
582 |
571 |
582 |
+1.75% |
4,600 |
2025/5/8 |
567 |
572 |
567 |
572 |
+0.70% |
1,000 |
2025/5/7 |
557 |
568 |
553 |
568 |
+1.97% |
9,700 |
2025/5/2 |
565 |
565 |
556 |
557 |
-1.42% |
4,800 |
2025/5/1 |
586 |
586 |
565 |
565 |
-4.56% |
9,700 |
2025/4/30 |
584 |
592 |
580 |
592 |
+1.89% |
8,800 |
2025/4/28 |
598 |
598 |
581 |
581 |
-3.01% |
10,800 |
2025/4/25 |
610 |
617 |
593 |
599 |
-1.80% |
2,500 |
2025/4/24 |
601 |
610 |
593 |
610 |
+2.01% |
2,400 |
2025/4/23 |
611 |
624 |
578 |
598 |
-1.48% |
26,200 |
2025/4/22 |
582 |
691 |
577 |
607 |
+2.53% |
721,800 |
2025/4/21 |
580 |
594 |
580 |
592 |
+0.85% |
2,900 |
2025/4/18 |
574 |
587 |
570 |
587 |
+0.69% |
4,100 |
2025/4/17 |
554 |
583 |
554 |
583 |
+5.81% |
7,900 |
2025/4/16 |
537 |
553 |
529 |
551 |
+2.61% |
10,300 |
2025/4/15 |
542 |
549 |
532 |
537 |
+0.94% |
3,000 |
2025/4/14 |
530 |
550 |
530 |
532 |
-0.75% |
3,100 |
2025/4/11 |
522 |
536 |
522 |
536 |
+0.75% |
2,900 |
2025/4/10 |
510 |
556 |
510 |
532 |
+8.35% |
8,800 |
2025/4/9 |
501 |
521 |
488 |
491 |
-3.73% |
4,100 |
2025/4/8 |
491 |
527 |
491 |
510 |
+5.59% |
9,800 |
2025/4/7 |
497 |
498 |
475 |
483 |
-7.47% |
13,300 |
2025/4/4 |
556 |
566 |
510 |
522 |
-7.77% |
24,500 |
2025/4/3 |
585 |
585 |
547 |
566 |
-4.87% |
19,300 |
2025/4/2 |
585 |
614 |
548 |
595 |
+0.00% |
20,400 |
2025/4/1 |
638 |
638 |
595 |
595 |
-5.25% |
6,900 |
2025/3/31 |
642 |
656 |
613 |
628 |
-0.63% |
8,000 |
2025/3/28 |
633 |
647 |
626 |
632 |
+0.48% |
2,400 |
2025/3/27 |
629 |
630 |
620 |
629 |
-0.16% |
1,100 |
2025/3/26 |
642 |
642 |
612 |
630 |
-1.87% |
4,300 |
2025/3/25 |
613 |
657 |
609 |
642 |
+3.55% |
18,000 |
2025/3/24 |
627 |
627 |
620 |
620 |
-0.96% |
700 |
2025/3/21 |
619 |
630 |
615 |
626 |
+1.29% |
3,700 |
2025/3/19 |
627 |
627 |
607 |
618 |
-1.12% |
4,000 |
2025/3/18 |
624 |
638 |
624 |
625 |
-0.79% |
1,400 |
|