日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
1,349 |
1,353 |
1,330 |
1,343 |
-0.89% |
131,500 |
2025/9/16 |
1,369 |
1,376 |
1,352 |
1,355 |
-1.53% |
130,100 |
2025/9/12 |
1,400 |
1,401 |
1,375 |
1,376 |
-0.58% |
131,700 |
2025/9/11 |
1,431 |
1,440 |
1,381 |
1,384 |
-3.01% |
155,100 |
2025/9/10 |
1,396 |
1,429 |
1,390 |
1,427 |
+2.22% |
196,000 |
2025/9/9 |
1,393 |
1,409 |
1,387 |
1,396 |
+1.01% |
198,800 |
2025/9/8 |
1,360 |
1,389 |
1,358 |
1,382 |
+2.60% |
154,600 |
2025/9/5 |
1,351 |
1,354 |
1,328 |
1,347 |
-0.52% |
136,000 |
2025/9/4 |
1,348 |
1,368 |
1,338 |
1,354 |
+0.52% |
129,500 |
2025/9/3 |
1,335 |
1,359 |
1,334 |
1,347 |
+0.90% |
164,300 |
2025/9/2 |
1,344 |
1,352 |
1,333 |
1,335 |
-0.07% |
104,800 |
2025/9/1 |
1,366 |
1,378 |
1,333 |
1,336 |
-2.84% |
90,900 |
2025/8/29 |
1,369 |
1,393 |
1,369 |
1,375 |
-0.22% |
123,500 |
2025/8/28 |
1,363 |
1,378 |
1,350 |
1,378 |
+0.80% |
181,800 |
2025/8/27 |
1,345 |
1,368 |
1,345 |
1,367 |
+0.59% |
148,800 |
2025/8/26 |
1,357 |
1,375 |
1,351 |
1,359 |
+0.52% |
144,900 |
2025/8/25 |
1,364 |
1,366 |
1,348 |
1,352 |
-1.67% |
216,400 |
2025/8/22 |
1,390 |
1,393 |
1,366 |
1,375 |
-1.36% |
94,300 |
2025/8/21 |
1,398 |
1,398 |
1,379 |
1,394 |
-0.29% |
132,100 |
2025/8/20 |
1,401 |
1,405 |
1,385 |
1,398 |
-0.36% |
155,200 |
2025/8/19 |
1,410 |
1,424 |
1,400 |
1,403 |
-0.92% |
162,500 |
2025/8/18 |
1,385 |
1,416 |
1,376 |
1,416 |
+2.83% |
136,600 |
2025/8/15 |
1,384 |
1,386 |
1,357 |
1,377 |
-0.07% |
143,900 |
2025/8/14 |
1,373 |
1,382 |
1,355 |
1,378 |
-0.29% |
119,800 |
2025/8/13 |
1,355 |
1,406 |
1,339 |
1,382 |
+1.77% |
281,300 |
2025/8/12 |
1,370 |
1,372 |
1,333 |
1,358 |
-0.80% |
213,700 |
2025/8/8 |
1,377 |
1,383 |
1,355 |
1,369 |
+0.07% |
114,700 |
2025/8/7 |
1,362 |
1,384 |
1,350 |
1,368 |
+0.81% |
180,200 |
2025/8/6 |
1,345 |
1,371 |
1,341 |
1,357 |
+2.18% |
262,100 |
2025/8/5 |
1,297 |
1,342 |
1,295 |
1,328 |
+3.43% |
291,000 |
2025/8/4 |
1,265 |
1,293 |
1,261 |
1,284 |
-0.16% |
124,300 |
2025/8/1 |
1,320 |
1,329 |
1,285 |
1,286 |
-1.83% |
207,900 |
2025/7/31 |
1,256 |
1,319 |
1,252 |
1,310 |
+3.72% |
376,400 |
2025/7/30 |
1,300 |
1,340 |
1,227 |
1,263 |
-2.70% |
770,100 |
2025/7/29 |
1,284 |
1,305 |
1,276 |
1,298 |
+0.78% |
200,100 |
2025/7/28 |
1,306 |
1,306 |
1,281 |
1,288 |
-1.08% |
155,500 |
2025/7/25 |
1,274 |
1,315 |
1,273 |
1,302 |
+1.64% |
158,300 |
2025/7/24 |
1,267 |
1,285 |
1,256 |
1,281 |
+1.43% |
129,500 |
2025/7/23 |
1,268 |
1,268 |
1,239 |
1,263 |
+0.64% |
165,900 |
2025/7/22 |
1,247 |
1,267 |
1,245 |
1,255 |
-0.32% |
145,400 |
2025/7/18 |
1,275 |
1,277 |
1,251 |
1,259 |
-0.63% |
118,800 |
2025/7/17 |
1,251 |
1,272 |
1,251 |
1,267 |
+1.04% |
103,100 |
2025/7/16 |
1,256 |
1,270 |
1,246 |
1,254 |
-0.16% |
129,100 |
2025/7/15 |
1,263 |
1,263 |
1,246 |
1,256 |
-0.87% |
107,400 |
2025/7/14 |
1,242 |
1,276 |
1,242 |
1,267 |
+1.12% |
127,800 |
2025/7/11 |
1,270 |
1,284 |
1,252 |
1,253 |
-1.26% |
143,300 |
2025/7/10 |
1,284 |
1,284 |
1,263 |
1,269 |
-0.55% |
142,800 |
2025/7/9 |
1,292 |
1,295 |
1,273 |
1,276 |
-1.24% |
137,800 |
2025/7/8 |
1,301 |
1,305 |
1,282 |
1,292 |
-0.46% |
136,200 |
2025/7/7 |
1,286 |
1,298 |
1,280 |
1,298 |
+0.93% |
94,600 |
2025/7/4 |
1,299 |
1,299 |
1,279 |
1,286 |
+0.16% |
101,400 |
2025/7/3 |
1,300 |
1,305 |
1,282 |
1,284 |
-1.23% |
138,100 |
2025/7/2 |
1,317 |
1,329 |
1,300 |
1,300 |
-2.62% |
152,100 |
2025/7/1 |
1,345 |
1,352 |
1,328 |
1,335 |
-1.04% |
176,500 |
2025/6/30 |
1,380 |
1,385 |
1,349 |
1,349 |
-1.53% |
202,600 |
2025/6/27 |
1,353 |
1,381 |
1,353 |
1,370 |
+1.26% |
165,300 |
2025/6/26 |
1,360 |
1,374 |
1,348 |
1,353 |
+0.45% |
122,700 |
2025/6/25 |
1,340 |
1,368 |
1,340 |
1,347 |
+0.52% |
148,900 |
2025/6/24 |
1,335 |
1,343 |
1,317 |
1,340 |
+2.37% |
121,400 |
2025/6/23 |
1,302 |
1,335 |
1,302 |
1,309 |
+0.69% |
158,500 |
2025/6/20 |
1,345 |
1,346 |
1,300 |
1,300 |
-3.35% |
306,600 |
2025/6/19 |
1,349 |
1,354 |
1,331 |
1,345 |
+0.07% |
98,700 |
2025/6/18 |
1,353 |
1,368 |
1,341 |
1,344 |
-1.75% |
163,000 |
2025/6/17 |
1,363 |
1,374 |
1,349 |
1,368 |
+0.07% |
134,300 |
2025/6/16 |
1,379 |
1,381 |
1,350 |
1,367 |
-0.15% |
101,200 |
2025/6/13 |
1,388 |
1,388 |
1,355 |
1,369 |
-1.51% |
142,100 |
2025/6/12 |
1,389 |
1,393 |
1,365 |
1,390 |
+0.07% |
101,800 |
2025/6/11 |
1,357 |
1,389 |
1,352 |
1,389 |
+3.43% |
125,500 |
2025/6/10 |
1,335 |
1,359 |
1,330 |
1,343 |
-0.22% |
124,700 |
2025/6/9 |
1,348 |
1,365 |
1,344 |
1,346 |
+0.07% |
100,300 |
2025/6/6 |
1,350 |
1,355 |
1,340 |
1,345 |
-0.22% |
69,900 |
2025/6/5 |
1,341 |
1,355 |
1,333 |
1,348 |
+1.58% |
105,200 |
2025/6/4 |
1,322 |
1,341 |
1,316 |
1,327 |
+0.00% |
170,900 |
2025/6/3 |
1,366 |
1,369 |
1,327 |
1,327 |
-3.21% |
181,500 |
2025/6/2 |
1,366 |
1,397 |
1,365 |
1,371 |
-1.15% |
153,500 |
2025/5/30 |
1,369 |
1,393 |
1,350 |
1,387 |
-0.36% |
173,200 |
2025/5/29 |
1,370 |
1,407 |
1,369 |
1,392 |
+1.90% |
170,200 |
2025/5/28 |
1,380 |
1,384 |
1,358 |
1,366 |
-1.16% |
166,600 |
2025/5/27 |
1,360 |
1,382 |
1,359 |
1,382 |
+1.47% |
146,700 |
2025/5/26 |
1,371 |
1,373 |
1,352 |
1,362 |
-0.22% |
115,000 |
2025/5/23 |
1,396 |
1,409 |
1,364 |
1,365 |
-1.73% |
169,900 |
2025/5/22 |
1,374 |
1,415 |
1,369 |
1,389 |
+0.14% |
222,500 |
2025/5/21 |
1,382 |
1,390 |
1,366 |
1,387 |
+0.36% |
177,000 |
2025/5/20 |
1,420 |
1,430 |
1,372 |
1,382 |
-1.57% |
280,300 |
2025/5/19 |
1,384 |
1,410 |
1,371 |
1,404 |
+3.08% |
347,400 |
2025/5/16 |
1,359 |
1,390 |
1,351 |
1,362 |
+1.11% |
248,800 |
2025/5/15 |
1,343 |
1,366 |
1,332 |
1,347 |
-0.66% |
201,200 |
2025/5/14 |
1,349 |
1,368 |
1,314 |
1,356 |
+1.04% |
332,500 |
2025/5/13 |
1,283 |
1,350 |
1,264 |
1,342 |
+3.23% |
446,600 |
2025/5/12 |
1,296 |
1,327 |
1,210 |
1,300 |
-0.76% |
597,700 |
2025/5/9 |
1,274 |
1,322 |
1,273 |
1,310 |
+3.72% |
263,800 |
2025/5/8 |
1,259 |
1,268 |
1,247 |
1,263 |
+1.28% |
184,800 |
2025/5/7 |
1,227 |
1,259 |
1,223 |
1,247 |
+2.21% |
229,900 |
2025/5/2 |
1,200 |
1,226 |
1,192 |
1,220 |
+1.67% |
169,300 |
2025/5/1 |
1,194 |
1,204 |
1,187 |
1,200 |
+0.33% |
112,800 |
2025/4/30 |
1,215 |
1,217 |
1,184 |
1,196 |
-1.16% |
98,500 |
2025/4/28 |
1,199 |
1,216 |
1,197 |
1,210 |
+2.11% |
161,300 |
2025/4/25 |
1,170 |
1,200 |
1,158 |
1,185 |
+1.28% |
258,100 |
2025/4/24 |
1,184 |
1,196 |
1,163 |
1,170 |
-0.51% |
157,300 |
2025/4/23 |
1,198 |
1,205 |
1,176 |
1,176 |
-0.25% |
154,700 |
2025/4/22 |
1,198 |
1,202 |
1,176 |
1,179 |
-0.25% |
157,100 |
2025/4/21 |
1,188 |
1,190 |
1,167 |
1,182 |
-1.50% |
181,500 |
2025/4/18 |
1,141 |
1,200 |
1,134 |
1,200 |
+6.86% |
265,800 |
2025/4/17 |
1,097 |
1,128 |
1,092 |
1,123 |
+0.63% |
182,000 |
2025/4/16 |
1,085 |
1,121 |
1,078 |
1,116 |
+3.24% |
189,200 |
2025/4/15 |
1,084 |
1,101 |
1,081 |
1,081 |
-0.73% |
123,700 |
2025/4/14 |
1,082 |
1,096 |
1,072 |
1,089 |
+0.55% |
108,600 |
2025/4/11 |
1,059 |
1,093 |
1,027 |
1,083 |
-3.22% |
254,200 |
2025/4/10 |
1,114 |
1,119 |
1,079 |
1,119 |
+6.37% |
138,600 |
2025/4/9 |
1,050 |
1,065 |
1,037 |
1,052 |
-0.85% |
194,300 |
2025/4/8 |
1,054 |
1,079 |
1,052 |
1,061 |
+5.89% |
206,600 |
2025/4/7 |
1,004 |
1,052 |
990 |
1,002 |
-5.56% |
418,500 |
2025/4/4 |
1,073 |
1,095 |
1,051 |
1,061 |
-3.81% |
245,400 |
2025/4/3 |
1,060 |
1,113 |
1,056 |
1,103 |
-1.52% |
216,000 |
2025/4/2 |
1,115 |
1,125 |
1,095 |
1,120 |
+2.19% |
186,800 |
2025/4/1 |
1,119 |
1,121 |
1,090 |
1,096 |
-0.45% |
179,900 |
2025/3/31 |
1,132 |
1,132 |
1,100 |
1,101 |
-4.43% |
160,300 |
2025/3/28 |
1,145 |
1,160 |
1,135 |
1,152 |
-0.90% |
197,200 |
2025/3/27 |
1,165 |
1,165 |
1,140 |
1,162.5 |
+0.33% |
47,300 |
2025/3/26 |
1,155 |
1,162.4 |
1,137.5 |
1,158.7 |
+0.32% |
37,000 |
2025/3/25 |
1,148.8 |
1,180 |
1,147.5 |
1,155 |
+0.22% |
45,600 |
2025/3/24 |
1,150 |
1,167.5 |
1,140 |
1,152.5 |
+1.43% |
28,800 |
2025/3/21 |
1,152.4 |
1,159.9 |
1,131.2 |
1,136.2 |
-0.55% |
35,200 |
|