日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
392 |
392 |
388 |
388 |
-0.51% |
31,000 |
2025/9/11 |
386 |
390 |
386 |
390 |
+0.78% |
24,300 |
2025/9/10 |
388 |
390 |
385 |
387 |
+0.26% |
17,600 |
2025/9/9 |
393 |
393 |
383 |
386 |
-1.28% |
40,300 |
2025/9/8 |
392 |
401 |
385 |
391 |
-0.26% |
108,300 |
2025/9/5 |
387 |
392 |
386 |
392 |
+1.82% |
67,300 |
2025/9/4 |
388 |
391 |
383 |
385 |
+1.32% |
70,600 |
2025/9/3 |
374 |
390 |
373 |
380 |
+2.98% |
195,600 |
2025/9/2 |
366 |
369 |
366 |
369 |
+0.54% |
23,500 |
2025/9/1 |
366 |
368 |
366 |
367 |
+0.00% |
22,800 |
2025/8/29 |
368 |
368 |
366 |
367 |
-0.54% |
23,200 |
2025/8/28 |
370 |
370 |
367 |
369 |
+0.00% |
18,200 |
2025/8/27 |
370 |
370 |
367 |
369 |
-0.27% |
23,000 |
2025/8/26 |
371 |
373 |
370 |
370 |
-0.80% |
13,900 |
2025/8/25 |
373 |
375 |
371 |
373 |
+0.81% |
51,200 |
2025/8/22 |
365 |
371 |
365 |
370 |
+1.37% |
48,800 |
2025/8/21 |
368 |
368 |
365 |
365 |
-0.54% |
21,800 |
2025/8/20 |
366 |
368 |
366 |
367 |
+0.55% |
26,500 |
2025/8/19 |
366 |
370 |
365 |
365 |
-0.54% |
26,200 |
2025/8/18 |
365 |
370 |
364 |
367 |
+0.82% |
26,100 |
2025/8/15 |
364 |
370 |
363 |
364 |
+0.28% |
78,000 |
2025/8/14 |
364 |
367 |
362 |
363 |
-0.27% |
73,000 |
2025/8/13 |
365 |
365 |
362 |
364 |
+0.28% |
38,600 |
2025/8/12 |
369 |
369 |
362 |
363 |
-1.09% |
51,800 |
2025/8/8 |
371 |
371 |
366 |
367 |
-0.54% |
39,400 |
2025/8/7 |
370 |
372 |
368 |
369 |
-0.54% |
24,100 |
2025/8/6 |
371 |
374 |
369 |
371 |
+0.00% |
23,400 |
2025/8/5 |
374 |
374 |
369 |
371 |
-0.54% |
13,200 |
2025/8/4 |
367 |
373 |
367 |
373 |
+0.81% |
37,800 |
2025/8/1 |
371 |
372 |
369 |
370 |
+0.00% |
18,200 |
2025/7/31 |
373 |
374 |
367 |
370 |
-2.63% |
65,300 |
2025/7/30 |
381 |
384 |
379 |
380 |
-0.26% |
54,200 |
2025/7/29 |
380 |
381 |
377 |
381 |
-0.26% |
16,200 |
2025/7/28 |
382 |
382 |
379 |
382 |
+0.00% |
12,800 |
2025/7/25 |
384 |
384 |
380 |
382 |
+0.26% |
17,000 |
2025/7/24 |
375 |
388 |
375 |
381 |
+1.06% |
43,600 |
2025/7/23 |
376 |
377 |
373 |
377 |
+0.53% |
15,700 |
2025/7/22 |
375 |
375 |
372 |
375 |
+0.00% |
13,400 |
2025/7/18 |
374 |
375 |
373 |
375 |
+0.54% |
22,700 |
2025/7/17 |
373 |
375 |
371 |
373 |
+0.27% |
11,700 |
2025/7/16 |
374 |
374 |
370 |
372 |
-0.53% |
18,000 |
2025/7/15 |
377 |
377 |
374 |
374 |
-0.27% |
26,100 |
2025/7/14 |
377 |
377 |
372 |
375 |
+0.00% |
16,500 |
2025/7/11 |
377 |
379 |
375 |
375 |
-0.53% |
8,000 |
2025/7/10 |
374 |
378 |
374 |
377 |
+0.80% |
19,900 |
2025/7/9 |
375 |
375 |
372 |
374 |
+0.27% |
10,200 |
2025/7/8 |
371 |
374 |
370 |
373 |
+0.54% |
13,800 |
2025/7/7 |
370 |
373 |
370 |
371 |
-0.27% |
14,200 |
2025/7/4 |
371 |
374 |
370 |
372 |
+0.27% |
10,300 |
2025/7/3 |
370 |
375 |
369 |
371 |
+0.27% |
22,000 |
2025/7/2 |
371 |
377 |
370 |
370 |
-0.54% |
25,700 |
2025/7/1 |
373 |
375 |
368 |
372 |
-0.27% |
26,200 |
2025/6/30 |
370 |
374 |
367 |
373 |
+0.81% |
44,600 |
2025/6/27 |
371 |
372 |
368 |
370 |
-0.54% |
33,300 |
2025/6/26 |
378 |
378 |
371 |
372 |
-1.06% |
13,900 |
2025/6/25 |
374 |
377 |
370 |
376 |
+0.53% |
39,500 |
2025/6/24 |
375 |
376 |
374 |
374 |
+0.00% |
29,600 |
2025/6/23 |
373 |
375 |
373 |
374 |
-0.80% |
7,100 |
2025/6/20 |
382 |
382 |
377 |
377 |
-1.05% |
23,900 |
2025/6/19 |
379 |
382 |
379 |
381 |
+0.53% |
7,500 |
2025/6/18 |
381 |
382 |
378 |
379 |
-0.52% |
34,000 |
2025/6/17 |
372 |
381 |
370 |
381 |
+2.42% |
54,200 |
2025/6/16 |
373 |
373 |
369 |
372 |
+0.00% |
13,200 |
2025/6/13 |
381 |
381 |
368 |
372 |
-0.80% |
58,200 |
2025/6/12 |
371 |
375 |
370 |
375 |
+1.35% |
23,100 |
2025/6/11 |
368 |
371 |
368 |
370 |
+0.54% |
41,800 |
2025/6/10 |
367 |
371 |
367 |
368 |
+0.27% |
33,700 |
2025/6/9 |
369 |
369 |
365 |
367 |
+0.55% |
34,900 |
2025/6/6 |
370 |
370 |
365 |
365 |
-1.08% |
14,700 |
2025/6/5 |
363 |
369 |
363 |
369 |
+1.37% |
19,800 |
2025/6/4 |
368 |
369 |
364 |
364 |
-0.82% |
30,100 |
2025/6/3 |
367 |
369 |
365 |
367 |
+0.00% |
10,200 |
2025/6/2 |
368 |
371 |
367 |
367 |
-0.81% |
30,000 |
2025/5/30 |
367 |
371 |
367 |
370 |
+0.54% |
17,900 |
2025/5/29 |
369 |
372 |
368 |
368 |
-0.27% |
22,100 |
2025/5/28 |
375 |
376 |
367 |
369 |
-1.07% |
34,400 |
2025/5/27 |
366 |
373 |
364 |
373 |
+2.19% |
27,600 |
2025/5/26 |
365 |
366 |
362 |
365 |
-0.27% |
29,200 |
2025/5/23 |
364 |
368 |
361 |
366 |
+1.10% |
19,900 |
2025/5/22 |
361 |
366 |
356 |
362 |
-0.28% |
19,800 |
2025/5/21 |
371 |
371 |
363 |
363 |
-2.16% |
29,400 |
2025/5/20 |
375 |
380 |
369 |
371 |
-0.54% |
49,100 |
2025/5/19 |
376 |
377 |
373 |
373 |
-0.53% |
14,600 |
2025/5/16 |
375 |
377 |
371 |
375 |
-0.53% |
17,400 |
2025/5/15 |
369 |
377 |
366 |
377 |
+2.17% |
44,200 |
2025/5/14 |
370 |
372 |
366 |
369 |
-0.27% |
34,200 |
2025/5/13 |
370 |
373 |
364 |
370 |
+1.09% |
59,000 |
2025/5/12 |
369 |
369 |
365 |
366 |
+0.83% |
37,600 |
2025/5/9 |
364 |
374 |
363 |
363 |
-3.20% |
193,200 |
2025/5/8 |
373 |
385 |
367 |
375 |
+0.54% |
337,500 |
2025/5/7 |
377 |
390 |
368 |
373 |
-0.80% |
200,500 |
2025/5/2 |
384 |
386 |
376 |
376 |
-1.57% |
94,600 |
2025/5/1 |
390 |
393 |
375 |
382 |
-7.51% |
300,400 |
2025/4/30 |
422 |
428 |
406 |
413 |
-0.72% |
216,600 |
2025/4/28 |
413 |
418 |
410 |
416 |
+1.96% |
76,300 |
2025/4/25 |
406 |
411 |
404 |
408 |
+1.49% |
20,400 |
2025/4/24 |
409 |
409 |
402 |
402 |
+0.00% |
16,900 |
2025/4/23 |
416 |
416 |
402 |
402 |
-2.19% |
22,400 |
2025/4/22 |
411 |
417 |
409 |
411 |
-0.96% |
36,300 |
2025/4/21 |
408 |
418 |
408 |
415 |
+1.72% |
48,000 |
2025/4/18 |
395 |
409 |
395 |
408 |
+2.51% |
54,200 |
2025/4/17 |
390 |
400 |
390 |
398 |
+3.38% |
32,700 |
2025/4/16 |
392 |
395 |
383 |
385 |
-0.77% |
36,000 |
2025/4/15 |
385 |
398 |
383 |
388 |
+0.78% |
47,200 |
2025/4/14 |
387 |
394 |
384 |
385 |
+1.32% |
34,300 |
2025/4/11 |
369 |
381 |
365 |
380 |
+1.06% |
17,800 |
2025/4/10 |
386 |
386 |
371 |
376 |
+6.21% |
50,900 |
2025/4/9 |
360 |
362 |
350 |
354 |
-3.80% |
57,600 |
2025/4/8 |
350 |
368 |
350 |
368 |
+8.55% |
54,000 |
2025/4/7 |
358 |
358 |
338 |
339 |
-11.02% |
145,200 |
2025/4/4 |
382 |
385 |
371 |
381 |
-2.31% |
98,900 |
2025/4/3 |
381 |
396 |
375 |
390 |
-1.52% |
133,700 |
2025/4/2 |
397 |
398 |
388 |
396 |
-0.25% |
40,000 |
2025/4/1 |
405 |
409 |
396 |
397 |
-1.24% |
36,100 |
2025/3/31 |
415 |
415 |
402 |
402 |
-4.96% |
68,400 |
2025/3/28 |
414 |
431 |
413 |
423 |
-0.47% |
115,100 |
2025/3/27 |
433 |
433 |
425 |
425 |
-1.62% |
32,800 |
2025/3/26 |
421 |
435 |
420 |
432 |
+2.61% |
61,100 |
2025/3/25 |
424 |
424 |
418 |
421 |
-0.24% |
17,100 |
2025/3/24 |
420 |
425 |
411 |
422 |
+0.96% |
49,300 |
2025/3/21 |
419 |
426 |
418 |
418 |
+0.00% |
29,500 |
2025/3/19 |
418 |
423 |
412 |
418 |
+0.48% |
25,600 |
2025/3/18 |
433 |
433 |
416 |
416 |
-3.48% |
52,400 |
|