日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
1,037 |
1,042 |
1,028 |
1,033 |
-0.39% |
30,900 |
2025/9/16 |
1,022 |
1,043 |
1,022 |
1,037 |
+1.47% |
45,700 |
2025/9/12 |
1,042 |
1,042 |
1,022 |
1,022 |
-0.39% |
44,800 |
2025/9/11 |
1,041 |
1,047 |
1,026 |
1,026 |
-1.63% |
56,200 |
2025/9/10 |
1,036 |
1,049 |
1,033 |
1,043 |
-0.76% |
50,800 |
2025/9/9 |
1,052 |
1,067 |
1,034 |
1,051 |
-0.10% |
52,500 |
2025/9/8 |
1,030 |
1,057 |
1,030 |
1,052 |
+2.63% |
94,300 |
2025/9/5 |
1,020 |
1,030 |
1,015 |
1,025 |
+0.99% |
45,700 |
2025/9/4 |
1,015 |
1,019 |
1,002 |
1,015 |
+0.00% |
40,500 |
2025/9/3 |
1,038 |
1,038 |
1,008 |
1,015 |
-2.31% |
81,700 |
2025/9/2 |
1,028 |
1,044 |
1,025 |
1,039 |
+1.27% |
50,400 |
2025/9/1 |
1,020 |
1,042 |
1,010 |
1,026 |
+0.00% |
50,200 |
2025/8/29 |
1,027 |
1,041 |
1,026 |
1,026 |
-0.10% |
60,500 |
2025/8/28 |
1,020 |
1,031 |
1,018 |
1,027 |
+0.20% |
43,400 |
2025/8/27 |
1,029 |
1,035 |
1,023 |
1,025 |
-0.97% |
47,600 |
2025/8/26 |
1,050 |
1,051 |
1,035 |
1,035 |
-1.90% |
49,400 |
2025/8/25 |
1,053 |
1,061 |
1,042 |
1,055 |
+0.38% |
66,400 |
2025/8/22 |
1,023 |
1,051 |
1,014 |
1,051 |
+2.64% |
82,600 |
2025/8/21 |
1,060 |
1,064 |
1,024 |
1,024 |
-4.03% |
156,100 |
2025/8/20 |
1,090 |
1,095 |
1,067 |
1,067 |
-2.82% |
124,400 |
2025/8/19 |
1,080 |
1,112 |
1,054 |
1,098 |
+2.23% |
159,400 |
2025/8/18 |
1,062 |
1,090 |
1,060 |
1,074 |
+1.13% |
226,100 |
2025/8/15 |
1,056 |
1,068 |
1,020 |
1,062 |
-0.28% |
328,800 |
2025/8/14 |
972 |
1,124 |
965 |
1,065 |
-13.83% |
1,324,000 |
2025/8/13 |
1,215 |
1,250 |
1,187 |
1,236 |
+2.91% |
556,800 |
2025/8/12 |
1,209 |
1,211 |
1,186 |
1,201 |
+1.09% |
203,600 |
2025/8/8 |
1,185 |
1,193 |
1,174 |
1,188 |
+0.25% |
91,500 |
2025/8/7 |
1,203 |
1,211 |
1,175 |
1,185 |
-0.84% |
117,700 |
2025/8/6 |
1,179 |
1,212 |
1,176 |
1,195 |
+1.44% |
167,900 |
2025/8/5 |
1,165 |
1,184 |
1,163 |
1,178 |
+1.73% |
61,600 |
2025/8/4 |
1,140 |
1,165 |
1,140 |
1,158 |
-0.43% |
63,100 |
2025/8/1 |
1,172 |
1,175 |
1,157 |
1,163 |
-0.68% |
55,000 |
2025/7/31 |
1,150 |
1,171 |
1,143 |
1,171 |
+1.91% |
109,200 |
2025/7/30 |
1,144 |
1,157 |
1,130 |
1,149 |
+1.06% |
47,300 |
2025/7/29 |
1,153 |
1,159 |
1,127 |
1,137 |
-1.39% |
70,600 |
2025/7/28 |
1,154 |
1,158 |
1,142 |
1,153 |
+1.59% |
50,800 |
2025/7/25 |
1,131 |
1,151 |
1,126 |
1,135 |
+0.18% |
72,100 |
2025/7/24 |
1,151 |
1,151 |
1,123 |
1,133 |
+0.53% |
108,800 |
2025/7/23 |
1,089 |
1,129 |
1,089 |
1,127 |
+4.35% |
92,700 |
2025/7/22 |
1,092 |
1,098 |
1,074 |
1,080 |
-0.09% |
62,200 |
2025/7/18 |
1,099 |
1,106 |
1,076 |
1,081 |
-1.28% |
91,300 |
2025/7/17 |
1,104 |
1,108 |
1,091 |
1,095 |
-0.54% |
65,100 |
2025/7/16 |
1,077 |
1,102 |
1,069 |
1,101 |
+1.94% |
61,200 |
2025/7/15 |
1,100 |
1,104 |
1,072 |
1,080 |
-1.10% |
58,300 |
2025/7/14 |
1,093 |
1,117 |
1,080 |
1,092 |
-0.09% |
103,600 |
2025/7/11 |
1,104 |
1,129 |
1,093 |
1,093 |
+0.09% |
99,700 |
2025/7/10 |
1,097 |
1,097 |
1,073 |
1,092 |
+0.18% |
78,900 |
2025/7/9 |
1,072 |
1,104 |
1,072 |
1,090 |
+1.68% |
89,100 |
2025/7/8 |
1,065 |
1,080 |
1,055 |
1,072 |
-0.65% |
51,400 |
2025/7/7 |
1,073 |
1,094 |
1,072 |
1,079 |
+0.56% |
58,200 |
2025/7/4 |
1,082 |
1,092 |
1,070 |
1,073 |
-0.65% |
85,700 |
2025/7/3 |
1,110 |
1,119 |
1,078 |
1,080 |
-2.09% |
92,600 |
2025/7/2 |
1,135 |
1,144 |
1,103 |
1,103 |
-4.09% |
117,700 |
2025/7/1 |
1,194 |
1,194 |
1,146 |
1,150 |
-3.85% |
148,400 |
2025/6/30 |
1,222 |
1,232 |
1,194 |
1,196 |
-1.73% |
140,600 |
2025/6/27 |
1,240 |
1,240 |
1,188 |
1,217 |
-1.14% |
153,000 |
2025/6/26 |
1,214 |
1,272 |
1,212 |
1,231 |
+2.93% |
290,000 |
2025/6/25 |
1,199 |
1,209 |
1,171 |
1,196 |
+2.31% |
165,200 |
2025/6/24 |
1,131 |
1,179 |
1,128 |
1,169 |
+5.22% |
128,700 |
2025/6/23 |
1,115 |
1,130 |
1,107 |
1,111 |
-1.68% |
83,300 |
2025/6/20 |
1,167 |
1,177 |
1,130 |
1,130 |
-2.75% |
110,300 |
2025/6/19 |
1,175 |
1,210 |
1,162 |
1,162 |
-1.11% |
148,700 |
2025/6/18 |
1,183 |
1,195 |
1,175 |
1,175 |
-0.59% |
98,500 |
2025/6/17 |
1,170 |
1,193 |
1,160 |
1,182 |
+1.46% |
86,200 |
2025/6/16 |
1,181 |
1,191 |
1,158 |
1,165 |
-2.67% |
179,300 |
2025/6/13 |
1,256 |
1,262 |
1,190 |
1,197 |
-3.86% |
155,700 |
2025/6/12 |
1,251 |
1,257 |
1,222 |
1,245 |
-1.43% |
95,600 |
2025/6/11 |
1,264 |
1,285 |
1,246 |
1,263 |
+0.40% |
133,800 |
2025/6/10 |
1,219 |
1,275 |
1,211 |
1,258 |
+3.88% |
189,000 |
2025/6/9 |
1,210 |
1,228 |
1,196 |
1,211 |
-0.74% |
119,400 |
2025/6/6 |
1,258 |
1,258 |
1,202 |
1,220 |
-3.71% |
266,300 |
2025/6/5 |
1,283 |
1,312 |
1,265 |
1,267 |
-2.31% |
161,900 |
2025/6/4 |
1,313 |
1,321 |
1,283 |
1,297 |
-1.07% |
135,900 |
2025/6/3 |
1,318 |
1,367 |
1,310 |
1,311 |
+1.24% |
342,200 |
2025/6/2 |
1,240 |
1,374 |
1,240 |
1,295 |
+4.60% |
786,400 |
2025/5/30 |
1,195 |
1,241 |
1,183 |
1,238 |
+4.21% |
242,800 |
2025/5/29 |
1,188 |
1,212 |
1,169 |
1,188 |
+0.00% |
131,100 |
2025/5/28 |
1,206 |
1,214 |
1,183 |
1,188 |
-0.83% |
93,200 |
2025/5/27 |
1,208 |
1,223 |
1,190 |
1,198 |
+0.42% |
131,000 |
2025/5/26 |
1,140 |
1,230 |
1,138 |
1,193 |
+5.76% |
215,400 |
2025/5/23 |
1,153 |
1,170 |
1,128 |
1,128 |
-3.18% |
152,900 |
2025/5/22 |
1,185 |
1,190 |
1,159 |
1,165 |
-3.00% |
163,500 |
2025/5/21 |
1,206 |
1,227 |
1,190 |
1,201 |
+2.13% |
307,700 |
2025/5/20 |
1,132 |
1,186 |
1,128 |
1,176 |
+5.66% |
228,600 |
2025/5/19 |
1,160 |
1,167 |
1,111 |
1,113 |
-3.72% |
198,600 |
2025/5/16 |
1,140 |
1,167 |
1,110 |
1,156 |
+1.40% |
202,600 |
2025/5/15 |
1,115 |
1,153 |
1,112 |
1,140 |
+1.42% |
162,600 |
2025/5/14 |
1,117 |
1,180 |
1,110 |
1,124 |
+2.65% |
484,300 |
2025/5/13 |
1,143 |
1,143 |
1,064 |
1,095 |
+0.92% |
649,300 |
2025/5/12 |
1,099 |
1,104 |
1,057 |
1,085 |
+2.17% |
353,900 |
2025/5/9 |
1,047 |
1,072 |
1,046 |
1,062 |
+2.91% |
90,900 |
2025/5/8 |
1,030 |
1,035 |
1,015 |
1,032 |
+0.39% |
36,300 |
2025/5/7 |
1,033 |
1,039 |
1,025 |
1,028 |
+0.39% |
40,400 |
2025/5/2 |
1,019 |
1,026 |
1,005 |
1,024 |
+0.59% |
52,100 |
2025/5/1 |
1,040 |
1,046 |
1,011 |
1,018 |
-1.07% |
74,700 |
2025/4/30 |
1,038 |
1,040 |
1,016 |
1,029 |
-0.48% |
56,000 |
2025/4/28 |
1,024 |
1,047 |
1,024 |
1,034 |
+1.08% |
51,600 |
2025/4/25 |
1,021 |
1,037 |
1,020 |
1,023 |
+0.79% |
65,500 |
2025/4/24 |
1,033 |
1,035 |
1,004 |
1,015 |
+0.40% |
55,700 |
2025/4/23 |
1,022 |
1,027 |
1,003 |
1,011 |
+2.54% |
72,800 |
2025/4/22 |
995 |
1,003 |
982 |
986 |
-1.69% |
48,900 |
2025/4/21 |
1,010 |
1,015 |
990 |
1,003 |
+0.80% |
103,700 |
2025/4/18 |
959 |
995 |
952 |
995 |
+4.74% |
95,900 |
2025/4/17 |
926 |
950 |
922 |
950 |
+2.26% |
43,800 |
2025/4/16 |
948 |
950 |
924 |
929 |
-2.00% |
68,900 |
2025/4/15 |
940 |
961 |
933 |
948 |
+1.83% |
68,800 |
2025/4/14 |
945 |
958 |
924 |
931 |
+0.11% |
110,800 |
2025/4/11 |
877 |
930 |
868 |
930 |
+2.54% |
117,400 |
2025/4/10 |
939 |
939 |
892 |
907 |
+10.74% |
116,300 |
2025/4/9 |
869 |
875 |
809 |
819 |
-7.04% |
147,200 |
2025/4/8 |
889 |
908 |
866 |
881 |
+11.94% |
145,200 |
2025/4/7 |
807 |
838 |
787 |
787 |
-15.92% |
275,000 |
2025/4/4 |
973 |
990 |
902 |
936 |
-6.68% |
183,400 |
2025/4/3 |
965 |
1,016 |
965 |
1,003 |
-1.47% |
90,900 |
2025/4/2 |
1,045 |
1,053 |
1,010 |
1,018 |
-3.14% |
130,700 |
2025/4/1 |
1,057 |
1,079 |
1,051 |
1,051 |
+0.00% |
57,300 |
2025/3/31 |
1,080 |
1,081 |
1,043 |
1,051 |
-5.32% |
129,800 |
2025/3/28 |
1,096 |
1,134 |
1,094 |
1,110 |
+0.18% |
71,200 |
2025/3/27 |
1,119 |
1,130 |
1,103 |
1,108 |
-1.69% |
68,000 |
2025/3/26 |
1,122 |
1,127 |
1,111 |
1,127 |
+0.09% |
62,700 |
2025/3/25 |
1,116 |
1,131 |
1,108 |
1,126 |
+0.72% |
76,600 |
2025/3/24 |
1,138 |
1,140 |
1,116 |
1,118 |
-2.70% |
89,200 |
2025/3/21 |
1,165 |
1,171 |
1,134 |
1,149 |
-1.03% |
107,400 |
|