日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
571 |
581 |
551 |
572 |
+0.00% |
27,300 |
2025/9/11 |
576 |
576 |
570 |
572 |
+0.00% |
5,600 |
2025/9/10 |
585 |
589 |
570 |
572 |
-2.89% |
17,500 |
2025/9/9 |
583 |
589 |
583 |
589 |
+1.20% |
6,100 |
2025/9/8 |
588 |
588 |
582 |
582 |
+0.34% |
8,600 |
2025/9/5 |
579 |
585 |
579 |
580 |
+0.17% |
8,800 |
2025/9/4 |
568 |
582 |
568 |
579 |
+2.30% |
8,500 |
2025/9/3 |
572 |
585 |
566 |
566 |
+0.18% |
14,300 |
2025/9/2 |
572 |
577 |
565 |
565 |
-0.70% |
19,300 |
2025/9/1 |
587 |
600 |
564 |
569 |
-1.90% |
20,200 |
2025/8/29 |
565 |
580 |
559 |
580 |
+3.76% |
25,800 |
2025/8/28 |
547 |
560 |
547 |
559 |
+2.19% |
16,700 |
2025/8/27 |
543 |
553 |
538 |
547 |
+0.74% |
19,400 |
2025/8/26 |
538 |
544 |
534 |
543 |
+2.07% |
17,900 |
2025/8/25 |
519 |
549 |
519 |
532 |
+2.90% |
76,100 |
2025/8/22 |
516 |
517 |
515 |
517 |
+0.19% |
4,700 |
2025/8/21 |
515 |
516 |
514 |
516 |
+0.58% |
2,700 |
2025/8/20 |
516 |
516 |
510 |
513 |
-0.58% |
4,300 |
2025/8/19 |
513 |
516 |
512 |
516 |
+0.19% |
8,100 |
2025/8/18 |
505 |
515 |
505 |
515 |
+2.18% |
18,200 |
2025/8/15 |
499 |
504 |
499 |
504 |
+0.60% |
6,000 |
2025/8/14 |
503 |
505 |
500 |
501 |
-0.60% |
4,700 |
2025/8/13 |
504 |
505 |
498 |
504 |
+0.40% |
7,900 |
2025/8/12 |
503 |
504 |
496 |
502 |
-0.20% |
13,400 |
2025/8/8 |
499 |
509 |
499 |
503 |
+1.00% |
16,300 |
2025/8/7 |
497 |
498 |
495 |
498 |
+0.40% |
5,800 |
2025/8/6 |
497 |
497 |
493 |
496 |
+0.61% |
8,800 |
2025/8/5 |
485 |
493 |
483 |
493 |
+2.28% |
12,900 |
2025/8/4 |
482 |
483 |
480 |
482 |
+0.00% |
5,400 |
2025/8/1 |
481 |
482 |
479 |
482 |
+0.42% |
3,400 |
2025/7/31 |
480 |
480 |
475 |
480 |
+0.42% |
2,700 |
2025/7/30 |
479 |
479 |
475 |
478 |
-0.21% |
2,500 |
2025/7/29 |
478 |
479 |
477 |
479 |
+0.21% |
2,400 |
2025/7/28 |
473 |
478 |
473 |
478 |
+0.63% |
6,000 |
2025/7/25 |
480 |
480 |
472 |
475 |
-0.42% |
8,900 |
2025/7/24 |
479 |
479 |
475 |
477 |
+0.21% |
5,300 |
2025/7/23 |
476 |
478 |
475 |
476 |
+0.00% |
6,100 |
2025/7/22 |
471 |
477 |
469 |
476 |
+1.93% |
10,500 |
2025/7/18 |
471 |
471 |
462 |
467 |
-1.27% |
3,400 |
2025/7/17 |
466 |
477 |
466 |
473 |
+1.07% |
10,500 |
2025/7/16 |
470 |
477 |
460 |
468 |
-1.06% |
13,600 |
2025/7/15 |
471 |
473 |
470 |
473 |
-0.21% |
8,500 |
2025/7/14 |
474 |
475 |
467 |
474 |
-0.63% |
14,900 |
2025/7/11 |
485 |
486 |
469 |
477 |
-1.24% |
26,100 |
2025/7/10 |
472 |
484 |
471 |
483 |
+3.21% |
37,900 |
2025/7/9 |
451 |
468 |
451 |
468 |
+4.70% |
43,300 |
2025/7/8 |
423 |
454 |
423 |
447 |
+5.18% |
112,600 |
2025/7/7 |
423 |
425 |
423 |
425 |
+0.47% |
3,600 |
2025/7/4 |
424 |
424 |
421 |
423 |
+0.71% |
3,500 |
2025/7/3 |
421 |
421 |
420 |
420 |
-0.24% |
1,000 |
2025/7/2 |
421 |
423 |
421 |
421 |
+0.00% |
1,500 |
2025/7/1 |
421 |
423 |
417 |
421 |
+0.00% |
3,500 |
2025/6/30 |
421 |
421 |
421 |
421 |
+0.00% |
100 |
2025/6/27 |
418 |
421 |
417 |
421 |
+0.00% |
500 |
2025/6/26 |
420 |
421 |
417 |
421 |
+0.00% |
1,400 |
2025/6/25 |
421 |
421 |
421 |
421 |
+0.00% |
800 |
2025/6/24 |
421 |
421 |
410 |
421 |
+0.00% |
6,900 |
2025/6/23 |
418 |
421 |
417 |
421 |
+0.24% |
2,700 |
2025/6/20 |
422 |
422 |
420 |
420 |
-0.47% |
2,800 |
2025/6/19 |
420 |
422 |
420 |
422 |
+0.48% |
5,200 |
2025/6/18 |
420 |
420 |
416 |
420 |
+0.00% |
1,500 |
2025/6/17 |
419 |
420 |
415 |
420 |
+0.48% |
1,700 |
2025/6/16 |
416 |
420 |
415 |
418 |
+0.48% |
7,400 |
2025/6/13 |
410 |
416 |
409 |
416 |
+1.46% |
3,400 |
2025/6/12 |
411 |
414 |
410 |
410 |
-0.24% |
2,500 |
2025/6/11 |
411 |
412 |
411 |
411 |
+0.74% |
2,200 |
2025/6/10 |
408 |
411 |
403 |
408 |
-0.49% |
5,200 |
2025/6/9 |
408 |
411 |
404 |
410 |
+0.49% |
2,400 |
2025/6/6 |
411 |
411 |
407 |
408 |
-0.73% |
2,800 |
2025/6/5 |
411 |
411 |
405 |
411 |
+0.00% |
1,800 |
2025/6/4 |
410 |
411 |
406 |
411 |
+1.23% |
3,200 |
2025/6/3 |
409 |
409 |
406 |
406 |
-0.98% |
1,200 |
2025/6/2 |
409 |
410 |
406 |
410 |
+1.23% |
3,300 |
2025/5/30 |
408 |
410 |
405 |
405 |
+0.25% |
3,200 |
2025/5/29 |
406 |
410 |
404 |
404 |
-0.25% |
2,100 |
2025/5/28 |
405 |
409 |
405 |
405 |
+0.75% |
6,100 |
2025/5/27 |
405 |
405 |
401 |
402 |
-0.50% |
3,100 |
2025/5/26 |
402 |
404 |
402 |
404 |
+0.25% |
1,200 |
2025/5/23 |
402 |
404 |
401 |
403 |
+0.75% |
900 |
2025/5/22 |
406 |
408 |
392 |
400 |
-1.23% |
11,600 |
2025/5/21 |
406 |
407 |
405 |
405 |
+0.00% |
3,200 |
2025/5/20 |
414 |
417 |
402 |
405 |
-0.74% |
5,600 |
2025/5/19 |
407 |
411 |
407 |
408 |
-0.73% |
3,200 |
2025/5/16 |
412 |
417 |
406 |
411 |
-0.72% |
10,900 |
2025/5/15 |
419 |
420 |
412 |
414 |
-0.96% |
7,000 |
2025/5/14 |
419 |
421 |
412 |
418 |
+1.21% |
4,900 |
2025/5/13 |
418 |
418 |
412 |
413 |
-0.24% |
4,100 |
2025/5/12 |
422 |
425 |
412 |
414 |
-0.72% |
14,400 |
2025/5/9 |
413 |
423 |
412 |
417 |
+1.71% |
33,600 |
2025/5/8 |
408 |
412 |
406 |
410 |
+0.74% |
7,600 |
2025/5/7 |
405 |
413 |
405 |
407 |
+0.25% |
9,900 |
2025/5/2 |
405 |
408 |
405 |
406 |
+0.50% |
5,500 |
2025/5/1 |
400 |
404 |
400 |
404 |
+1.00% |
900 |
2025/4/30 |
404 |
404 |
400 |
400 |
-0.50% |
7,500 |
2025/4/28 |
401 |
404 |
400 |
402 |
-1.47% |
7,400 |
2025/4/25 |
406 |
409 |
406 |
408 |
+0.25% |
3,400 |
2025/4/24 |
408 |
408 |
404 |
407 |
-0.25% |
2,300 |
2025/4/23 |
405 |
408 |
403 |
408 |
+1.24% |
1,700 |
2025/4/22 |
400 |
404 |
400 |
403 |
+0.50% |
1,600 |
2025/4/21 |
403 |
422 |
401 |
401 |
-0.50% |
18,800 |
2025/4/18 |
403 |
406 |
402 |
403 |
-0.49% |
4,400 |
2025/4/17 |
401 |
407 |
401 |
405 |
+1.00% |
1,500 |
2025/4/16 |
401 |
437 |
386 |
401 |
-0.25% |
174,200 |
2025/4/15 |
405 |
405 |
400 |
402 |
+0.50% |
3,000 |
2025/4/14 |
398 |
400 |
398 |
400 |
+1.27% |
1,200 |
2025/4/11 |
396 |
399 |
391 |
395 |
-1.25% |
2,900 |
2025/4/10 |
400 |
401 |
387 |
400 |
+5.82% |
10,400 |
2025/4/9 |
377 |
379 |
375 |
378 |
+0.00% |
3,900 |
2025/4/8 |
376 |
383 |
376 |
378 |
+1.61% |
10,800 |
2025/4/7 |
388 |
390 |
372 |
372 |
-7.00% |
15,800 |
2025/4/4 |
400 |
401 |
398 |
400 |
-0.74% |
5,100 |
2025/4/3 |
401 |
403 |
399 |
403 |
-0.25% |
9,700 |
2025/4/2 |
405 |
405 |
402 |
404 |
+0.00% |
5,500 |
2025/4/1 |
404 |
405 |
402 |
404 |
+0.25% |
6,700 |
2025/3/31 |
403 |
404 |
401 |
403 |
-0.25% |
3,200 |
2025/3/28 |
403 |
404 |
402 |
404 |
+1.00% |
6,400 |
2025/3/27 |
400 |
403 |
400 |
400 |
-0.25% |
12,700 |
2025/3/26 |
401 |
401 |
397 |
401 |
+0.00% |
6,400 |
2025/3/25 |
401 |
402 |
400 |
401 |
+0.00% |
9,000 |
2025/3/24 |
401 |
401 |
398 |
401 |
+0.00% |
3,600 |
2025/3/21 |
400 |
401 |
400 |
401 |
+0.25% |
4,900 |
2025/3/19 |
396 |
400 |
396 |
400 |
+0.00% |
3,800 |
2025/3/18 |
399 |
400 |
398 |
400 |
-0.25% |
5,400 |
|