日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
1,128 |
1,130 |
1,084 |
1,086 |
-1.90% |
107,800 |
2025/9/11 |
1,124 |
1,133 |
1,090 |
1,107 |
-2.47% |
84,200 |
2025/9/10 |
1,152 |
1,169 |
1,120 |
1,135 |
-3.24% |
122,800 |
2025/9/9 |
1,156 |
1,219 |
1,141 |
1,173 |
+2.27% |
357,300 |
2025/9/8 |
1,062 |
1,151 |
1,055 |
1,147 |
+9.76% |
258,400 |
2025/9/5 |
1,005 |
1,045 |
998 |
1,045 |
+2.55% |
118,600 |
2025/9/4 |
1,055 |
1,059 |
1,018 |
1,019 |
-3.50% |
134,700 |
2025/9/3 |
1,052 |
1,065 |
1,030 |
1,056 |
+0.38% |
116,200 |
2025/9/2 |
1,100 |
1,102 |
1,044 |
1,052 |
-4.54% |
203,200 |
2025/9/1 |
1,112 |
1,122 |
1,093 |
1,102 |
-1.61% |
92,200 |
2025/8/29 |
1,112 |
1,135 |
1,091 |
1,120 |
+0.90% |
118,800 |
2025/8/28 |
1,141 |
1,144 |
1,100 |
1,110 |
-2.97% |
156,200 |
2025/8/27 |
1,152 |
1,164 |
1,141 |
1,144 |
-0.61% |
103,700 |
2025/8/26 |
1,207 |
1,207 |
1,150 |
1,151 |
-5.11% |
212,100 |
2025/8/25 |
1,210 |
1,220 |
1,179 |
1,213 |
+2.80% |
119,900 |
2025/8/22 |
1,194 |
1,196 |
1,175 |
1,180 |
-1.58% |
141,600 |
2025/8/21 |
1,226 |
1,232 |
1,194 |
1,199 |
-2.12% |
127,700 |
2025/8/20 |
1,271 |
1,276 |
1,215 |
1,225 |
-4.97% |
196,100 |
2025/8/19 |
1,242 |
1,308 |
1,231 |
1,289 |
+3.95% |
101,400 |
2025/8/18 |
1,245 |
1,267 |
1,232 |
1,240 |
-1.43% |
97,100 |
2025/8/15 |
1,292 |
1,294 |
1,258 |
1,258 |
-2.10% |
50,700 |
2025/8/14 |
1,282 |
1,305 |
1,244 |
1,285 |
-2.06% |
156,100 |
2025/8/13 |
1,380 |
1,385 |
1,300 |
1,312 |
-3.17% |
92,600 |
2025/8/12 |
1,260 |
1,362 |
1,234 |
1,355 |
+4.63% |
410,000 |
2025/8/8 |
1,323 |
1,323 |
1,247 |
1,295 |
-4.00% |
232,100 |
2025/8/7 |
1,353 |
1,377 |
1,349 |
1,349 |
-0.81% |
45,200 |
2025/8/6 |
1,345 |
1,370 |
1,335 |
1,360 |
+1.12% |
55,900 |
2025/8/5 |
1,360 |
1,371 |
1,339 |
1,345 |
-0.37% |
61,400 |
2025/8/4 |
1,353 |
1,374 |
1,339 |
1,350 |
-1.17% |
51,300 |
2025/8/1 |
1,353 |
1,376 |
1,342 |
1,366 |
+1.56% |
35,800 |
2025/7/31 |
1,359 |
1,363 |
1,330 |
1,345 |
-0.37% |
48,500 |
2025/7/30 |
1,350 |
1,379 |
1,320 |
1,350 |
+0.07% |
52,300 |
2025/7/29 |
1,398 |
1,398 |
1,341 |
1,349 |
-3.16% |
51,400 |
2025/7/28 |
1,390 |
1,401 |
1,381 |
1,393 |
+0.80% |
35,100 |
2025/7/25 |
1,383 |
1,385 |
1,360 |
1,382 |
+0.14% |
25,700 |
2025/7/24 |
1,385 |
1,405 |
1,364 |
1,380 |
-0.36% |
68,500 |
2025/7/23 |
1,405 |
1,408 |
1,365 |
1,385 |
+0.58% |
42,700 |
2025/7/22 |
1,355 |
1,396 |
1,355 |
1,377 |
+1.85% |
59,600 |
2025/7/18 |
1,413 |
1,413 |
1,348 |
1,352 |
-4.32% |
84,000 |
2025/7/17 |
1,373 |
1,421 |
1,365 |
1,413 |
+3.29% |
81,500 |
2025/7/16 |
1,383 |
1,401 |
1,361 |
1,368 |
-1.87% |
65,100 |
2025/7/15 |
1,428 |
1,435 |
1,372 |
1,394 |
-0.78% |
88,200 |
2025/7/14 |
1,412 |
1,442 |
1,383 |
1,405 |
+6.28% |
195,300 |
2025/7/11 |
1,297 |
1,327 |
1,273 |
1,322 |
-0.38% |
62,100 |
2025/7/10 |
1,348 |
1,348 |
1,318 |
1,327 |
-2.43% |
64,600 |
2025/7/9 |
1,317 |
1,370 |
1,313 |
1,360 |
+2.18% |
82,100 |
2025/7/8 |
1,299 |
1,340 |
1,294 |
1,331 |
+0.23% |
53,500 |
2025/7/7 |
1,315 |
1,340 |
1,308 |
1,328 |
+3.75% |
86,700 |
2025/7/4 |
1,259 |
1,308 |
1,258 |
1,280 |
+2.65% |
134,800 |
2025/7/3 |
1,218 |
1,253 |
1,210 |
1,247 |
+2.89% |
55,000 |
2025/7/2 |
1,216 |
1,238 |
1,208 |
1,212 |
-0.66% |
44,100 |
2025/7/1 |
1,209 |
1,245 |
1,208 |
1,220 |
+2.78% |
55,200 |
2025/6/30 |
1,230 |
1,235 |
1,186 |
1,187 |
-3.50% |
95,000 |
2025/6/27 |
1,227 |
1,247 |
1,217 |
1,230 |
+1.15% |
40,600 |
2025/6/26 |
1,248 |
1,248 |
1,213 |
1,216 |
-2.09% |
42,500 |
2025/6/25 |
1,257 |
1,265 |
1,241 |
1,242 |
-1.35% |
55,400 |
2025/6/24 |
1,233 |
1,260 |
1,233 |
1,259 |
+2.11% |
45,900 |
2025/6/23 |
1,230 |
1,239 |
1,214 |
1,233 |
-1.12% |
93,500 |
2025/6/20 |
1,247 |
1,258 |
1,220 |
1,247 |
-0.08% |
89,500 |
2025/6/19 |
1,204 |
1,251 |
1,203 |
1,248 |
+3.65% |
78,900 |
2025/6/18 |
1,235 |
1,239 |
1,200 |
1,204 |
-3.06% |
128,000 |
2025/6/17 |
1,237 |
1,253 |
1,211 |
1,242 |
-0.56% |
141,200 |
2025/6/16 |
1,225 |
1,262 |
1,225 |
1,249 |
+2.29% |
129,600 |
2025/6/13 |
1,231 |
1,239 |
1,215 |
1,221 |
-0.73% |
114,000 |
2025/6/12 |
1,231 |
1,264 |
1,226 |
1,230 |
-0.24% |
108,800 |
2025/6/11 |
1,278 |
1,280 |
1,221 |
1,233 |
-2.22% |
121,600 |
2025/6/10 |
1,235 |
1,261 |
1,183 |
1,261 |
+2.11% |
260,000 |
2025/6/9 |
1,200 |
1,242 |
1,197 |
1,235 |
+4.48% |
226,200 |
2025/6/6 |
1,175 |
1,205 |
1,163 |
1,182 |
+1.72% |
187,200 |
2025/6/5 |
1,183 |
1,200 |
1,141 |
1,162 |
+0.35% |
284,400 |
2025/6/4 |
1,230 |
1,244 |
1,158 |
1,158 |
-7.06% |
563,000 |
2025/6/3 |
1,392 |
1,399 |
1,241 |
1,246 |
-9.05% |
471,400 |
2025/6/2 |
1,345 |
1,408 |
1,334 |
1,370 |
+2.47% |
137,400 |
2025/5/30 |
1,390 |
1,394 |
1,328 |
1,337 |
-3.81% |
123,100 |
2025/5/29 |
1,390 |
1,438 |
1,381 |
1,390 |
+0.58% |
149,200 |
2025/5/28 |
1,419 |
1,420 |
1,363 |
1,382 |
-1.36% |
127,600 |
2025/5/27 |
1,363 |
1,408 |
1,300 |
1,401 |
+1.82% |
360,200 |
2025/5/26 |
1,339 |
1,397 |
1,311 |
1,376 |
+3.30% |
154,600 |
2025/5/23 |
1,360 |
1,370 |
1,310 |
1,332 |
-2.84% |
311,600 |
2025/5/22 |
1,430 |
1,456 |
1,355 |
1,371 |
-8.60% |
339,600 |
2025/5/21 |
1,438 |
1,520 |
1,422 |
1,500 |
+4.31% |
151,100 |
2025/5/20 |
1,443 |
1,473 |
1,400 |
1,438 |
-0.35% |
189,800 |
2025/5/19 |
1,470 |
1,539 |
1,411 |
1,443 |
-3.80% |
335,100 |
2025/5/16 |
1,599 |
1,599 |
1,416 |
1,500 |
+15.47% |
1,069,100 |
2025/5/15 |
1,279 |
1,299 |
1,271 |
1,299 |
+1.72% |
61,400 |
2025/5/14 |
1,291 |
1,298 |
1,263 |
1,277 |
-0.39% |
54,700 |
2025/5/13 |
1,297 |
1,300 |
1,260 |
1,282 |
-0.62% |
43,100 |
2025/5/12 |
1,265 |
1,300 |
1,265 |
1,290 |
+2.30% |
85,800 |
2025/5/9 |
1,251 |
1,268 |
1,246 |
1,261 |
+0.88% |
29,400 |
2025/5/8 |
1,262 |
1,270 |
1,250 |
1,250 |
-0.16% |
37,600 |
2025/5/7 |
1,270 |
1,270 |
1,248 |
1,252 |
+0.08% |
33,700 |
2025/5/2 |
1,247 |
1,259 |
1,244 |
1,251 |
-0.79% |
49,800 |
2025/5/1 |
1,243 |
1,275 |
1,227 |
1,261 |
+1.45% |
84,800 |
2025/4/30 |
1,290 |
1,300 |
1,227 |
1,243 |
-4.90% |
158,300 |
2025/4/28 |
1,265 |
1,308 |
1,256 |
1,307 |
+4.14% |
406,800 |
2025/4/25 |
1,191 |
1,265 |
1,153 |
1,255 |
+0.40% |
465,900 |
2025/4/24 |
1,280 |
1,281 |
1,225 |
1,250 |
--- |
1,393,700 |
|