日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/11 |
911 |
918 |
895 |
899 |
-1.32% |
34,700 |
2025/9/10 |
930 |
930 |
899 |
911 |
-0.44% |
20,000 |
2025/9/9 |
928 |
935 |
910 |
915 |
-0.33% |
25,800 |
2025/9/8 |
931 |
949 |
918 |
918 |
-1.18% |
34,400 |
2025/9/5 |
926 |
945 |
917 |
929 |
+1.53% |
31,700 |
2025/9/4 |
890 |
931 |
890 |
915 |
+3.98% |
71,600 |
2025/9/3 |
927 |
928 |
875 |
880 |
-4.86% |
139,700 |
2025/9/2 |
939 |
955 |
925 |
925 |
-0.96% |
43,100 |
2025/9/1 |
937 |
939 |
915 |
934 |
-0.74% |
70,700 |
2025/8/29 |
976 |
989 |
939 |
941 |
-4.66% |
103,700 |
2025/8/28 |
996 |
998 |
981 |
987 |
-0.70% |
24,700 |
2025/8/27 |
983 |
994 |
973 |
994 |
+1.12% |
31,400 |
2025/8/26 |
987 |
996 |
961 |
983 |
-0.51% |
54,100 |
2025/8/25 |
993 |
993 |
966 |
988 |
+1.02% |
98,900 |
2025/8/22 |
1,010 |
1,017 |
978 |
978 |
-2.88% |
76,200 |
2025/8/21 |
1,015 |
1,022 |
990 |
1,007 |
-1.18% |
65,700 |
2025/8/20 |
1,052 |
1,054 |
1,019 |
1,019 |
-3.04% |
44,400 |
2025/8/19 |
1,077 |
1,095 |
1,045 |
1,051 |
+0.10% |
52,200 |
2025/8/18 |
1,060 |
1,068 |
1,034 |
1,050 |
-3.76% |
79,300 |
2025/8/15 |
1,170 |
1,170 |
1,055 |
1,091 |
-7.54% |
214,900 |
2025/8/14 |
1,235 |
1,299 |
1,176 |
1,180 |
+2.25% |
239,500 |
2025/8/13 |
1,187 |
1,206 |
1,154 |
1,154 |
-3.51% |
64,900 |
2025/8/12 |
1,145 |
1,196 |
1,136 |
1,196 |
+4.55% |
56,600 |
2025/8/8 |
1,120 |
1,183 |
1,117 |
1,144 |
+2.33% |
60,700 |
2025/8/7 |
1,109 |
1,144 |
1,109 |
1,118 |
-0.27% |
47,900 |
2025/8/6 |
1,155 |
1,155 |
1,112 |
1,121 |
-2.69% |
96,200 |
2025/8/5 |
1,198 |
1,198 |
1,141 |
1,152 |
-2.46% |
68,500 |
2025/8/4 |
1,200 |
1,211 |
1,178 |
1,181 |
-3.28% |
45,400 |
2025/8/1 |
1,258 |
1,258 |
1,203 |
1,221 |
-4.31% |
67,900 |
2025/7/31 |
1,280 |
1,296 |
1,227 |
1,276 |
+1.67% |
62,300 |
2025/7/30 |
1,270 |
1,298 |
1,212 |
1,255 |
+6.36% |
197,900 |
2025/7/29 |
1,193 |
1,212 |
1,165 |
1,180 |
+0.85% |
31,100 |
2025/7/28 |
1,148 |
1,183 |
1,138 |
1,170 |
+2.90% |
39,500 |
2025/7/25 |
1,144 |
1,144 |
1,108 |
1,137 |
+1.25% |
18,900 |
2025/7/24 |
1,120 |
1,138 |
1,104 |
1,123 |
+2.56% |
17,600 |
2025/7/23 |
1,104 |
1,139 |
1,094 |
1,095 |
+0.27% |
10,800 |
2025/7/22 |
1,131 |
1,131 |
1,078 |
1,092 |
-2.50% |
32,100 |
2025/7/18 |
1,119 |
1,138 |
1,109 |
1,120 |
+0.36% |
17,100 |
2025/7/17 |
1,144 |
1,156 |
1,109 |
1,116 |
-0.62% |
25,700 |
2025/7/16 |
1,152 |
1,153 |
1,117 |
1,123 |
-1.92% |
13,800 |
2025/7/15 |
1,208 |
1,208 |
1,131 |
1,145 |
-5.22% |
33,700 |
2025/7/14 |
1,185 |
1,234 |
1,185 |
1,208 |
+1.94% |
14,500 |
2025/7/11 |
1,195 |
1,230 |
1,173 |
1,185 |
+0.42% |
21,100 |
2025/7/10 |
1,166 |
1,212 |
1,163 |
1,180 |
+1.29% |
17,700 |
2025/7/9 |
1,166 |
1,199 |
1,156 |
1,165 |
-0.09% |
20,800 |
2025/7/8 |
1,140 |
1,180 |
1,140 |
1,166 |
+0.78% |
21,700 |
2025/7/7 |
1,134 |
1,157 |
1,126 |
1,157 |
+2.66% |
18,600 |
2025/7/4 |
1,119 |
1,141 |
1,119 |
1,127 |
+1.17% |
6,200 |
2025/7/3 |
1,117 |
1,122 |
1,103 |
1,114 |
-0.71% |
16,900 |
2025/7/2 |
1,130 |
1,137 |
1,112 |
1,122 |
-1.84% |
10,200 |
2025/7/1 |
1,133 |
1,159 |
1,114 |
1,143 |
+0.09% |
22,200 |
2025/6/30 |
1,101 |
1,160 |
1,098 |
1,142 |
+4.39% |
76,400 |
2025/6/27 |
1,101 |
1,111 |
1,094 |
1,094 |
-0.64% |
24,500 |
2025/6/26 |
1,100 |
1,136 |
1,088 |
1,101 |
-1.96% |
39,200 |
2025/6/25 |
1,118 |
1,123 |
1,088 |
1,123 |
-0.18% |
35,600 |
2025/6/24 |
1,088 |
1,139 |
1,088 |
1,125 |
+4.17% |
33,600 |
2025/6/23 |
1,106 |
1,106 |
1,061 |
1,080 |
-4.93% |
60,100 |
2025/6/20 |
1,121 |
1,156 |
1,115 |
1,136 |
+0.80% |
18,100 |
2025/6/19 |
1,109 |
1,160 |
1,101 |
1,127 |
+1.08% |
43,600 |
2025/6/18 |
1,060 |
1,139 |
1,060 |
1,115 |
+4.69% |
62,000 |
2025/6/17 |
1,092 |
1,100 |
1,058 |
1,065 |
-5.08% |
148,600 |
2025/6/16 |
1,073 |
1,134 |
1,073 |
1,122 |
+2.94% |
40,100 |
2025/6/13 |
1,127 |
1,127 |
1,068 |
1,090 |
-1.98% |
55,900 |
2025/6/12 |
1,100 |
1,131 |
1,091 |
1,112 |
+0.27% |
29,000 |
2025/6/11 |
1,129 |
1,145 |
1,104 |
1,109 |
-1.77% |
32,600 |
2025/6/10 |
1,085 |
1,145 |
1,085 |
1,129 |
+4.06% |
43,200 |
2025/6/9 |
1,082 |
1,098 |
1,076 |
1,085 |
-0.09% |
14,300 |
2025/6/6 |
1,117 |
1,126 |
1,075 |
1,086 |
-4.15% |
86,700 |
2025/6/5 |
1,122 |
1,150 |
1,122 |
1,133 |
+0.98% |
13,900 |
2025/6/4 |
1,122 |
1,135 |
1,113 |
1,122 |
+0.00% |
19,600 |
2025/6/3 |
1,092 |
1,129 |
1,087 |
1,122 |
+3.03% |
22,400 |
2025/6/2 |
1,138 |
1,161 |
1,070 |
1,089 |
-6.44% |
76,600 |
2025/5/30 |
1,115 |
1,250 |
1,107 |
1,164 |
+4.02% |
86,700 |
2025/5/29 |
1,113 |
1,132 |
1,113 |
1,119 |
+0.36% |
19,200 |
2025/5/28 |
1,120 |
1,120 |
1,100 |
1,115 |
+0.81% |
10,700 |
2025/5/27 |
1,100 |
1,124 |
1,100 |
1,106 |
+0.91% |
9,800 |
2025/5/26 |
1,079 |
1,101 |
1,068 |
1,096 |
+1.58% |
15,400 |
2025/5/23 |
1,133 |
1,140 |
1,070 |
1,079 |
-4.77% |
66,200 |
2025/5/22 |
1,082 |
1,134 |
1,080 |
1,133 |
+3.56% |
21,000 |
2025/5/21 |
1,104 |
1,118 |
1,082 |
1,094 |
-2.32% |
23,200 |
2025/5/20 |
1,101 |
1,128 |
1,060 |
1,120 |
+7.59% |
44,500 |
2025/5/19 |
1,125 |
1,134 |
1,037 |
1,041 |
-8.52% |
130,100 |
2025/5/16 |
1,094 |
1,175 |
1,071 |
1,138 |
+1.25% |
300,000 |
2025/5/15 |
1,155 |
1,159 |
1,113 |
1,124 |
-0.79% |
51,600 |
2025/5/14 |
1,071 |
1,155 |
1,070 |
1,133 |
+6.59% |
31,100 |
2025/5/13 |
1,060 |
1,095 |
1,054 |
1,063 |
+1.33% |
25,500 |
2025/5/12 |
1,066 |
1,069 |
1,042 |
1,049 |
-0.10% |
12,400 |
2025/5/9 |
1,046 |
1,065 |
1,046 |
1,050 |
+1.25% |
10,700 |
2025/5/8 |
1,057 |
1,070 |
1,030 |
1,037 |
-2.35% |
22,000 |
2025/5/7 |
1,080 |
1,080 |
1,041 |
1,062 |
-1.12% |
21,700 |
2025/5/2 |
1,080 |
1,085 |
1,051 |
1,074 |
-0.65% |
25,500 |
2025/5/1 |
1,107 |
1,107 |
1,072 |
1,081 |
-0.46% |
14,800 |
2025/4/30 |
1,140 |
1,140 |
1,085 |
1,086 |
-2.16% |
19,800 |
2025/4/28 |
1,066 |
1,152 |
1,066 |
1,110 |
+4.13% |
36,300 |
2025/4/25 |
1,041 |
1,070 |
1,041 |
1,066 |
+1.72% |
20,000 |
2025/4/24 |
1,030 |
1,057 |
1,030 |
1,048 |
-1.13% |
11,500 |
2025/4/23 |
1,054 |
1,081 |
1,027 |
1,060 |
+1.73% |
16,700 |
2025/4/22 |
1,133 |
1,134 |
1,025 |
1,042 |
-5.87% |
45,200 |
2025/4/21 |
1,101 |
1,129 |
1,094 |
1,107 |
-0.98% |
31,600 |
2025/4/18 |
1,086 |
1,124 |
1,057 |
1,118 |
+8.97% |
38,100 |
2025/4/17 |
1,064 |
1,072 |
1,021 |
1,026 |
-6.22% |
36,400 |
2025/4/16 |
1,088 |
1,127 |
1,086 |
1,094 |
+1.86% |
32,600 |
2025/4/15 |
1,092 |
1,119 |
1,074 |
1,074 |
+0.37% |
34,800 |
2025/4/14 |
1,080 |
1,170 |
1,064 |
1,070 |
+4.29% |
81,200 |
2025/4/11 |
967 |
1,026 |
944 |
1,026 |
+1.89% |
43,600 |
2025/4/10 |
972 |
1,021 |
956 |
1,007 |
+7.70% |
65,000 |
2025/4/9 |
933 |
974 |
890 |
935 |
-2.91% |
73,300 |
2025/4/8 |
918 |
987 |
910 |
963 |
+6.64% |
83,200 |
2025/4/7 |
886 |
927 |
863 |
903 |
-8.88% |
102,200 |
2025/4/4 |
1,036 |
1,038 |
968 |
991 |
-6.60% |
88,100 |
2025/4/3 |
1,053 |
1,083 |
1,015 |
1,061 |
-3.98% |
77,500 |
2025/4/2 |
1,134 |
1,134 |
1,066 |
1,105 |
-2.47% |
60,500 |
2025/4/1 |
1,159 |
1,181 |
1,130 |
1,133 |
-2.41% |
50,700 |
2025/3/31 |
1,194 |
1,194 |
1,156 |
1,161 |
-5.15% |
49,100 |
2025/3/28 |
1,170 |
1,254 |
1,158 |
1,224 |
+5.52% |
95,200 |
2025/3/27 |
1,170 |
1,177 |
1,158 |
1,160 |
-1.19% |
24,900 |
2025/3/26 |
1,173 |
1,177 |
1,160 |
1,174 |
-0.09% |
23,600 |
2025/3/25 |
1,174 |
1,185 |
1,151 |
1,175 |
+0.26% |
24,500 |
2025/3/24 |
1,196 |
1,206 |
1,172 |
1,172 |
-1.35% |
23,500 |
2025/3/21 |
1,188 |
1,200 |
1,184 |
1,188 |
-1.00% |
22,500 |
2025/3/19 |
1,200 |
1,204 |
1,188 |
1,200 |
+0.50% |
11,900 |
2025/3/18 |
1,228 |
1,244 |
1,191 |
1,194 |
-3.01% |
47,700 |
2025/3/17 |
1,240 |
1,258 |
1,231 |
1,231 |
+0.00% |
24,700 |
|