日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
1,006 |
1,006 |
998 |
1,001 |
-0.40% |
26,400 |
2025/9/16 |
996 |
1,005 |
995 |
1,005 |
+1.11% |
35,100 |
2025/9/12 |
1,001 |
1,001 |
992 |
994 |
-0.70% |
59,700 |
2025/9/11 |
1,003 |
1,003 |
996 |
1,001 |
+0.10% |
43,900 |
2025/9/10 |
1,004 |
1,006 |
1,000 |
1,000 |
-0.40% |
32,700 |
2025/9/9 |
1,003 |
1,008 |
1,001 |
1,004 |
+0.20% |
29,200 |
2025/9/8 |
1,005 |
1,008 |
999 |
1,002 |
-0.30% |
59,200 |
2025/9/5 |
1,002 |
1,007 |
1,002 |
1,005 |
+0.30% |
29,700 |
2025/9/4 |
1,000 |
1,002 |
995 |
1,002 |
+0.60% |
36,000 |
2025/9/3 |
998 |
1,003 |
992 |
996 |
-0.50% |
35,800 |
2025/9/2 |
996 |
1,003 |
996 |
1,001 |
+0.60% |
44,000 |
2025/9/1 |
987 |
996 |
987 |
995 |
+0.81% |
52,500 |
2025/8/29 |
988 |
990 |
985 |
987 |
+0.20% |
18,300 |
2025/8/28 |
984 |
987 |
982 |
985 |
+0.10% |
20,900 |
2025/8/27 |
990 |
990 |
983 |
984 |
-0.61% |
54,900 |
2025/8/26 |
995 |
995 |
987 |
990 |
-0.20% |
67,300 |
2025/8/25 |
992 |
995 |
989 |
992 |
+0.00% |
34,800 |
2025/8/22 |
994 |
994 |
986 |
992 |
+0.30% |
24,700 |
2025/8/21 |
981 |
993 |
979 |
989 |
+1.02% |
57,100 |
2025/8/20 |
980 |
982 |
977 |
979 |
-0.20% |
34,200 |
2025/8/19 |
982 |
985 |
978 |
981 |
+0.10% |
80,500 |
2025/8/18 |
978 |
982 |
976 |
980 |
+0.31% |
67,800 |
2025/8/15 |
979 |
983 |
976 |
977 |
+0.21% |
44,200 |
2025/8/14 |
983 |
986 |
974 |
975 |
-1.22% |
51,600 |
2025/8/13 |
985 |
988 |
975 |
987 |
+0.30% |
105,000 |
2025/8/12 |
988 |
992 |
973 |
984 |
-0.10% |
142,700 |
2025/8/8 |
965 |
985 |
960 |
985 |
+1.86% |
149,200 |
2025/8/7 |
970 |
978 |
967 |
967 |
-0.21% |
56,700 |
2025/8/6 |
969 |
969 |
964 |
969 |
+0.52% |
25,800 |
2025/8/5 |
970 |
972 |
964 |
964 |
-0.62% |
51,300 |
2025/8/4 |
962 |
970 |
960 |
970 |
+0.00% |
36,800 |
2025/8/1 |
964 |
970 |
962 |
970 |
+0.83% |
51,000 |
2025/7/31 |
961 |
964 |
958 |
962 |
+0.42% |
31,600 |
2025/7/30 |
959 |
961 |
956 |
958 |
+0.42% |
43,300 |
2025/7/29 |
950 |
957 |
950 |
954 |
+0.42% |
25,200 |
2025/7/28 |
960 |
961 |
947 |
950 |
+0.32% |
69,700 |
2025/7/25 |
949 |
951 |
946 |
947 |
-0.21% |
24,200 |
2025/7/24 |
941 |
949 |
938 |
949 |
+1.06% |
39,100 |
2025/7/23 |
943 |
950 |
936 |
939 |
-0.11% |
113,100 |
2025/7/22 |
937 |
943 |
937 |
940 |
+0.21% |
21,100 |
2025/7/18 |
945 |
945 |
938 |
938 |
-0.85% |
20,900 |
2025/7/17 |
937 |
946 |
934 |
946 |
+0.75% |
43,000 |
2025/7/16 |
940 |
940 |
937 |
939 |
-0.11% |
9,700 |
2025/7/15 |
943 |
943 |
936 |
940 |
-0.11% |
16,100 |
2025/7/14 |
939 |
944 |
939 |
941 |
+0.32% |
23,200 |
2025/7/11 |
939 |
944 |
938 |
938 |
+0.54% |
25,400 |
2025/7/10 |
947 |
947 |
933 |
933 |
-0.85% |
37,900 |
2025/7/9 |
936 |
945 |
935 |
941 |
+0.53% |
21,000 |
2025/7/8 |
940 |
942 |
936 |
936 |
-0.85% |
21,800 |
2025/7/7 |
944 |
948 |
941 |
944 |
+0.11% |
26,800 |
2025/7/4 |
938 |
944 |
937 |
943 |
+0.75% |
22,300 |
2025/7/3 |
932 |
939 |
931 |
936 |
+0.43% |
46,900 |
2025/7/2 |
925 |
932 |
922 |
932 |
+0.76% |
26,500 |
2025/7/1 |
929 |
930 |
923 |
925 |
-0.43% |
36,900 |
2025/6/30 |
935 |
938 |
929 |
929 |
-0.11% |
62,800 |
2025/6/27 |
930 |
933 |
926 |
930 |
+0.22% |
41,500 |
2025/6/26 |
924 |
928 |
921 |
928 |
+0.43% |
33,200 |
2025/6/25 |
921 |
924 |
916 |
924 |
+0.76% |
30,700 |
2025/6/24 |
920 |
923 |
916 |
917 |
-0.11% |
17,400 |
2025/6/23 |
924 |
926 |
915 |
918 |
-0.65% |
32,900 |
2025/6/20 |
933 |
935 |
924 |
924 |
-0.96% |
36,300 |
2025/6/19 |
935 |
937 |
927 |
933 |
+0.32% |
42,200 |
2025/6/18 |
924 |
935 |
924 |
930 |
+0.00% |
33,700 |
2025/6/17 |
925 |
932 |
925 |
930 |
+0.22% |
26,800 |
2025/6/16 |
925 |
928 |
920 |
928 |
+1.31% |
37,200 |
2025/6/13 |
927 |
927 |
915 |
916 |
-0.43% |
54,700 |
2025/6/12 |
929 |
933 |
920 |
920 |
-0.97% |
55,500 |
2025/6/11 |
924 |
929 |
921 |
929 |
+0.54% |
41,000 |
2025/6/10 |
925 |
927 |
921 |
924 |
+0.33% |
33,900 |
2025/6/9 |
926 |
927 |
918 |
921 |
-0.43% |
30,400 |
2025/6/6 |
919 |
926 |
918 |
925 |
+0.98% |
20,600 |
2025/6/5 |
915 |
918 |
913 |
916 |
-0.76% |
48,500 |
2025/6/4 |
912 |
927 |
912 |
923 |
+0.98% |
42,000 |
2025/6/3 |
913 |
916 |
911 |
914 |
-0.11% |
24,200 |
2025/6/2 |
914 |
915 |
910 |
915 |
+0.11% |
33,300 |
2025/5/30 |
914 |
916 |
911 |
914 |
-0.11% |
30,600 |
2025/5/29 |
919 |
922 |
912 |
915 |
-0.11% |
60,900 |
2025/5/28 |
925 |
927 |
910 |
916 |
-1.08% |
124,800 |
2025/5/27 |
924 |
927 |
921 |
926 |
+0.33% |
24,600 |
2025/5/26 |
917 |
925 |
917 |
923 |
+0.65% |
38,200 |
2025/5/23 |
919 |
922 |
913 |
917 |
+0.55% |
32,700 |
2025/5/22 |
925 |
928 |
912 |
912 |
-1.62% |
67,800 |
2025/5/21 |
931 |
934 |
922 |
927 |
-0.43% |
26,300 |
2025/5/20 |
934 |
936 |
931 |
931 |
-0.21% |
29,200 |
2025/5/19 |
933 |
937 |
928 |
933 |
-0.53% |
32,300 |
2025/5/16 |
929 |
940 |
925 |
938 |
+1.85% |
67,000 |
2025/5/15 |
922 |
927 |
920 |
921 |
-0.97% |
41,500 |
2025/5/14 |
934 |
934 |
924 |
930 |
-0.32% |
52,900 |
2025/5/13 |
930 |
933 |
925 |
933 |
+0.54% |
38,300 |
2025/5/12 |
923 |
933 |
922 |
928 |
+0.65% |
42,000 |
2025/5/9 |
913 |
922 |
911 |
922 |
+0.66% |
44,500 |
2025/5/8 |
917 |
917 |
906 |
916 |
+0.55% |
45,300 |
2025/5/7 |
913 |
921 |
911 |
911 |
-0.11% |
53,900 |
2025/5/2 |
907 |
912 |
906 |
912 |
+0.55% |
38,000 |
2025/5/1 |
910 |
911 |
905 |
907 |
-0.33% |
52,300 |
2025/4/30 |
916 |
917 |
909 |
910 |
-0.22% |
62,600 |
2025/4/28 |
916 |
923 |
912 |
912 |
-0.11% |
68,400 |
2025/4/25 |
919 |
919 |
909 |
913 |
+0.22% |
52,800 |
2025/4/24 |
917 |
918 |
909 |
911 |
-0.55% |
39,300 |
2025/4/23 |
916 |
922 |
915 |
916 |
+0.44% |
38,800 |
2025/4/22 |
908 |
913 |
905 |
912 |
+0.44% |
32,800 |
2025/4/21 |
915 |
921 |
907 |
908 |
-1.20% |
40,300 |
2025/4/18 |
911 |
924 |
911 |
919 |
+1.77% |
56,800 |
2025/4/17 |
905 |
905 |
895 |
903 |
-0.11% |
76,900 |
2025/4/16 |
920 |
920 |
904 |
904 |
-1.74% |
52,300 |
2025/4/15 |
926 |
930 |
920 |
920 |
-1.08% |
40,700 |
2025/4/14 |
943 |
944 |
929 |
930 |
-0.96% |
45,400 |
2025/4/11 |
940 |
943 |
924 |
939 |
-1.05% |
73,500 |
2025/4/10 |
945 |
955 |
941 |
949 |
+3.72% |
90,500 |
2025/4/9 |
894 |
919 |
890 |
915 |
+0.99% |
99,900 |
2025/4/8 |
900 |
919 |
890 |
906 |
+4.50% |
135,000 |
2025/4/7 |
863 |
892 |
845 |
867 |
-6.07% |
211,400 |
2025/4/4 |
924 |
929 |
909 |
923 |
-1.70% |
164,200 |
2025/4/3 |
937 |
944 |
931 |
939 |
-1.37% |
159,800 |
2025/4/2 |
956 |
962 |
949 |
952 |
-0.21% |
132,900 |
2025/4/1 |
964 |
965 |
952 |
954 |
+0.53% |
60,000 |
2025/3/31 |
960 |
960 |
947 |
949 |
-1.76% |
191,200 |
2025/3/28 |
957 |
977 |
955 |
966 |
-4.45% |
236,200 |
2025/3/27 |
1,008 |
1,012 |
1,003 |
1,011 |
+0.30% |
254,200 |
2025/3/26 |
1,005 |
1,011 |
1,002 |
1,008 |
+0.00% |
192,500 |
2025/3/25 |
1,014 |
1,015 |
1,006 |
1,008 |
-0.59% |
206,700 |
2025/3/24 |
1,021 |
1,021 |
1,010 |
1,014 |
-0.59% |
130,400 |
2025/3/21 |
1,018 |
1,023 |
1,016 |
1,020 |
+0.29% |
102,200 |
|